1623072600000|2021-06-07 13:30:00|11753.3|11741.3|11734.3|11722.3|11759|11747|11734.3|11722.3|77
1623072610000|2021-06-07 13:30:10|11735.1|11723.1|11729.3|11717.3|11739.1|11724.3|11726.4|11714.4|48
1623072620000|2021-06-07 13:30:20|11731.3|11719.3|11726.4|11714.4|11731.4|11719.4|11725.6|11713.6|18
1623072630000|2021-06-07 13:30:30|11725.1|11713.1|11728.9|11716.9|11728.9|11716.9|11722.7|11710.7|41
1623072640000|2021-06-07 13:30:40|11729.7|11717.7|11725|11713|11731.4|11719.4|11722.5|11707|48
1623072650000|2021-06-07 13:30:50|11724.2|11712.2|11709.7|11697.7|11724.2|11712.2|11709.7|11697.7|15
1623072660000|2021-06-07 13:31:00|11711.8|11699.8|11710.6|11698.6|11711.8|11699.8|11705.5|11693.5|77
1623072670000|2021-06-07 13:31:10|11711.4|11699.4|11719.3|11707.3|11719.3|11707.3|11710.2|11698.2|6
1623072680000|2021-06-07 13:31:20|11719.7|11707.7|11721.8|11709.8|11721.8|11709.8|11717.7|11705.7|19
1623072690000|2021-06-07 13:31:30|11721|11709|11728.5|11716.5|11729.2|11716.9|11721|11704.5|0
1623072700000|2021-06-07 13:31:40|11723.5|11711.5|11714.4|11702.4|11723.5|11711.5|11713.5|11701.5|9
1623072710000|2021-06-07 13:31:50|11716|11704|11718.5|11706.5|11718.5|11706.5|11716|11704|17
1623072720000|2021-06-07 13:32:00|11721|11709|11727.7|11715.7|11727.7|11715.7|11719.7|11707.7|0
1623072730000|2021-06-07 13:32:10|11727.2|11715.2|11728.5|11716.5|11728.5|11716.5|11724.7|11712.7|2
1623072740000|2021-06-07 13:32:20|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|0
1623072750000|2021-06-07 13:32:30|11728.9|11716.9|11724.4|11712.4|11729.7|11717.7|11724.4|11712.4|0
1623072760000|2021-06-07 13:32:40|11723.9|11711.9|11723.9|11711.9|11727.2|11715.2|11722.7|11710.7|10
1623072770000|2021-06-07 13:32:50|11723.5|11711.5|11726.9|11714.9|11728.2|11716.2|11722.7|11710.7|8
1623072780000|2021-06-07 13:33:00|11727.7|11715.7|11729.3|11717.3|11734.5|11719.4|11727.7|11714.1|10
1623072790000|2021-06-07 13:33:10|11729.7|11717.7|11728.9|11716.9|11731.4|11719.4|11728.9|11716.9|0
1623072800000|2021-06-07 13:33:20|11730.2|11718.2|11743.2|11723.2|11743.2|11724|11730.2|11718.2|10
1623072810000|2021-06-07 13:33:30|11742.4|11722.4|11737.6|11725.6|11743.7|11725.6|11737.6|11721.6|2
1623072820000|2021-06-07 13:33:40|11734.7|11722.7|11727.8|11715.8|11734.7|11722.7|11727.8|11715.8|8
1623072830000|2021-06-07 13:33:50|11729.8|11717.8|11738.3|11718.3|11738.3|11721.9|11726|11714|18
1623072840000|2021-06-07 13:34:00|11737.5|11717.5|11736|11724|11739.1|11724|11733.9|11716.2|14
1623072850000|2021-06-07 13:34:10|11737.2|11725.2|11740.5|11728.5|11740.5|11728.5|11737.2|11725.2|9
1623072860000|2021-06-07 13:34:20|11739.7|11727.7|11740.2|11728.2|11740.6|11728.6|11738.9|11726.9|0
1623072870000|2021-06-07 13:34:30|11741|11729|11741.9|11729.9|11741.9|11729.9|11739.4|11727.4|19
1623072880000|2021-06-07 13:34:40|11742.4|11730.4|11748.2|11736.2|11749.6|11737.6|11742.4|11730.4|16
1623072890000|2021-06-07 13:34:50|11747.3|11735.3|11744.8|11732.8|11751|11739|11743.5|11731.5|3
1623072900000|2021-06-07 13:35:00|11741.5|11729.5|11736.9|11724.9|11741.5|11729.5|11736.9|11724.9|2
1623072910000|2021-06-07 13:35:10|11738.2|11726.2|11741|11729|11741|11729|11733.5|11718|10
1623072920000|2021-06-07 13:35:20|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|0
1623072930000|2021-06-07 13:35:30|11741|11729|11739.4|11727.4|11741|11729|11736.5|11724.5|2
1623072940000|2021-06-07 13:35:40|11740.7|11728.7|11743.5|11731.5|11743.5|11731.5|11740.7|11728.7|0
1623072950000|2021-06-07 13:35:50|11744|11732|11749|11729|11749|11733.7|11744|11728.2|10
1623072960000|2021-06-07 13:36:00|11748.2|11728.2|11754.5|11734.5|11754.5|11735.2|11744.7|11728.2|0
1623072970000|2021-06-07 13:36:10|11755|11735|11762.9|11732.9|11762.9|11737.4|11755|11732.9|0
1623072980000|2021-06-07 13:36:20|11763.7|11733.7|11761.4|11749.4|11767|11749.4|11756.6|11731.6|4
1623072990000|2021-06-07 13:36:30|11761|11749|11762.4|11742.4|11764.9|11751.9|11757.9|11742.4|5
1623073000000|2021-06-07 13:36:40|11761.5|11741.5|11764.8|11744.8|11765.6|11745.6|11757.1|11741.5|3
1623073010000|2021-06-07 13:36:50|11763.5|11743.5|11765.6|11745.6|11765.6|11745.6|11759.8|11739.8|0
1623073020000|2021-06-07 13:37:00|11763.5|11743.5|11753.2|11733.2|11763.5|11743.5|11749.5|11733.2|1
1623073030000|2021-06-07 13:37:10|11748.7|11736.7|11747.9|11735.9|11752.4|11736.7|11747.1|11732.4|0
1623073040000|2021-06-07 13:37:20|11746.7|11734.7|11746.3|11734.3|11746.7|11734.7|11746.3|11734.3|0
1623073050000|2021-06-07 13:37:30|11748.4|11736.4|11748.4|11736.4|11748.4|11736.4|11748.4|11736.4|0
1623073060000|2021-06-07 13:37:40|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|0
1623073070000|2021-06-07 13:37:50|||||||||2
1623073080000|2021-06-07 13:38:00|11748.7|11736.7|11756|11736|11756.5|11736.7|11748.7|11736|0
1623073090000|2021-06-07 13:38:10|11756.4|11736.4|11756|11736|11756.4|11736.4|11755.6|11735.6|6
1623073100000|2021-06-07 13:38:20|11750|11738|11749.5|11737.5|11750|11738|11748.7|11736.7|0
1623073110000|2021-06-07 13:38:30|11746.7|11734.7|11744.6|11732.6|11746.7|11734.7|11744.6|11732.6|0
1623073120000|2021-06-07 13:38:40|11742.5|11730.5|11743.4|11731.4|11744.2|11732.2|11742.5|11730.5|12
1623073130000|2021-06-07 13:38:50|11743.8|11731.8|11745|11733|11745.4|11733.4|11743.8|11731.8|0
1623073140000|2021-06-07 13:39:00|11746.7|11734.7|11752.7|11732.7|11752.7|11734.7|11745.9|11729|12
1623073150000|2021-06-07 13:39:10|11753.5|11733.5|11758.5|11738.5|11758.5|11738.5|11753.5|11733.5|5
1623073160000|2021-06-07 13:39:20|11757.7|11737.7|11749.9|11729.9|11757.7|11737.7|11745.4|11729.9|0
1623073170000|2021-06-07 13:39:30|11750.7|11730.7|11752.4|11732.4|11753.5|11733.5|11750.7|11730.7|2
1623073180000|2021-06-07 13:39:40|11753.2|11733.2|11754.8|11734.8|11755.2|11735.2|11753.2|11733.2|0
1623073190000|2021-06-07 13:39:50|11755.2|11735.2|11756|11736|11756|11736|11755.2|11735.2|0
1623073200000|2021-06-07 13:40:00|11756.9|11736.9|11749.5|11737.5|11756.9|11737.5|11748.3|11735.6|0
1623073210000|2021-06-07 13:40:10|11749.1|11737.1|11748.7|11736.7|11749.5|11737.5|11748.3|11736.3|1
1623073220000|2021-06-07 13:40:20|11749.2|11737.2|11762.1|11742.1|11762.1|11744.9|11749|11737|21
1623073230000|2021-06-07 13:40:30|11762.5|11742.5|11756.4|11744.4|11762.5|11746.5|11754|11742|0
1623073240000|2021-06-07 13:40:40|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|1
1623073250000|2021-06-07 13:40:50|11752.3|11740.3|11752.3|11740.3|11753.5|11741.5|11752.3|11740.3|0
1623073260000|2021-06-07 13:41:00|11752.7|11740.7|11763|11751|11768.4|11754|11752.7|11740.7|0
1623073270000|2021-06-07 13:41:10|11762.6|11750.6|11765.8|11745.8|11766.6|11751.5|11761.8|11745.8|1
1623073280000|2021-06-07 13:41:20|11765.4|11745.4|11758|11746|11765.4|11746|11757.2|11745.2|0
1623073290000|2021-06-07 13:41:30|11759.3|11747.3|11760.1|11748.1|11765.8|11748.5|11757.2|11745.2|0
1623073300000|2021-06-07 13:41:40|11760.5|11748.5|11757.2|11745.2|11760.5|11748.5|11757.2|11745.2|0
1623073310000|2021-06-07 13:41:50|11758|11746|11757.2|11745.2|11758|11746|11757.2|11745.2|0
1623073320000|2021-06-07 13:42:00|11758|11746|11757.2|11745.2|11759.3|11747.3|11757.2|11745.2|0
1623073330000|2021-06-07 13:42:10|11756.4|11744.4|11760.4|11740.4|11760.4|11744.4|11754.4|11738.3|23
1623073340000|2021-06-07 13:42:20|11759.1|11739.1|11748.5|11736.5|11759.1|11740.2|11748.5|11736.5|2
1623073350000|2021-06-07 13:42:30|11747.3|11735.3|11745.6|11733.6|11747.3|11735.3|11744|11732|3
1623073360000|2021-06-07 13:42:40|11746.4|11734.4|11751.7|11731.7|11751.7|11735.2|11745.6|11731.7|0
1623073370000|2021-06-07 13:42:50|11752.5|11732.5|11755.4|11735.4|11755.4|11739|11751|11732.5|0
1623073380000|2021-06-07 13:43:00|11754.5|11734.5|11754.5|11734.5|11754.5|11734.5|11752.5|11732.5|0
1623073410000|2021-06-07 13:43:30|11752.5|11732.5|11744.4|11732.4|11752.5|11734.4|11742.3|11730.3|0
1623073420000|2021-06-07 13:43:40|11743.1|11731.1|11743.5|11731.5|11743.5|11731.5|11743.1|11731.1|0
1623073430000|2021-06-07 13:43:50|11743.1|11731.1|11742.3|11730.3|11743.1|11731.1|11742.3|11730.3|0
1623073440000|2021-06-07 13:44:00|11743.5|11731.5|11743.1|11731.1|11743.5|11731.5|11743.1|11731.1|2
1623073450000|2021-06-07 13:44:10|11742.3|11730.3|11746|11734|11746|11734|11742.3|11730.3|0
1623073460000|2021-06-07 13:44:20|11746.4|11734.4|11743.5|11731.5|11746.4|11734.4|11743.5|11731.5|2
1623073470000|2021-06-07 13:44:30|11742.3|11730.3|11747.2|11727.2|11747.2|11730.4|11742.3|11727.2|1
1623073490000|2021-06-07 13:44:50|11746|11726|11735.9|11723.9|11746|11727.9|11732.6|11720.6|2
1623073500000|2021-06-07 13:45:00|11734.6|11722.6|11736.2|11724.2|11736.2|11724.2|11732.6|11720.6|0
1623073510000|2021-06-07 13:45:10|11735|11723|11733.3|11721.3|11735|11723|11733.3|11721.3|17
1623073520000|2021-06-07 13:45:20|11731.6|11719.6|11741.4|11721.4|11741.4|11725.7|11731.6|11719.6|25
1623073530000|2021-06-07 13:45:30|11742.2|11722.2|11750|11720|11750|11724.6|11742.2|11720|1
1623073540000|2021-06-07 13:45:40|11745.5|11725.5|11743|11723|11750|11725.5|11743|11720|0
1623073550000|2021-06-07 13:45:50|11741.7|11721.7|11738.9|11718.9|11741.7|11721.7|11738.9|11718.9|0
1623073560000|2021-06-07 13:46:00|11734.4|11722.4|11733.6|11721.6|11738.9|11724|11733.6|11718.9|0
1623073570000|2021-06-07 13:46:10|11731.6|11719.6|11733.6|11721.6|11733.6|11721.6|11731.6|11719.6|1
1623073580000|2021-06-07 13:46:20|11731.6|11719.6|11728.7|11716.7|11731.6|11719.6|11727.4|11715.4|1
1623073590000|2021-06-07 13:46:30|11729.5|11717.5|11731.9|11719.9|11731.9|11719.9|11729.5|11717.5|1
1623073600000|2021-06-07 13:46:40|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|0
1623073610000|2021-06-07 13:46:50|11730.7|11718.7|11726.6|11714.6|11730.7|11718.7|11726.6|11714.6|1
1623073620000|2021-06-07 13:47:00|11733.5|11713.5|11733.5|11713.5|11733.5|11713.5|11733.5|11713.5|0
1623073630000|2021-06-07 13:47:10|11732.7|11712.7|11731.1|11711.1|11732.7|11712.7|11731.1|11711.1|0
1623073640000|2021-06-07 13:47:20|11731.9|11711.9|11730.5|11718.5|11733.5|11718.5|11730.5|11711.9|18
1623073650000|2021-06-07 13:47:30|11729.3|11717.3|11730.5|11718.5|11730.5|11718.5|11729.3|11717.3|6
1623073660000|2021-06-07 13:47:40|11731.4|11719.4|11730.6|11718.6|11731.4|11719.4|11730.6|11718.6|1
1623073670000|2021-06-07 13:47:50|11731.1|11719.1|11731.5|11719.5|11731.5|11719.5|11731.1|11719.1|0
1623073680000|2021-06-07 13:48:00|11732.3|11720.3|11733.5|11721.5|11733.9|11721.9|11732.3|11720.3|0
1623073690000|2021-06-07 13:48:10|11732.2|11720.2|11731.1|11719.1|11732.3|11720.3|11731.1|11719.1|1
1623073700000|2021-06-07 13:48:20|11733.5|11721.5|11735|11723|11740.4|11723|11733.5|11717.9|1
1623073710000|2021-06-07 13:48:30|11738.7|11718.7|11738.4|11726.4|11742.8|11726.4|11733.1|11718.7|1
1623073730000|2021-06-07 13:48:50|11737.1|11725.1|11737.5|11725.5|11737.5|11725.5|11736.3|11724.3|0
1623073740000|2021-06-07 13:49:00|11736.3|11724.3|11735.5|11723.5|11737.5|11725.5|11735.5|11723.5|3
1623073750000|2021-06-07 13:49:10|11737.1|11725.1|11736.2|11724.2|11737.1|11725.1|11735.5|11723.5|14
1623073760000|2021-06-07 13:49:20|11737.4|11725.4|11737|11725|11737.4|11725.4|11737|11725|1
1623073770000|2021-06-07 13:49:30|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|0
1623073780000|2021-06-07 13:49:40|11737|11725|11737|11725|11737|11725|11737|11725|1
1623073790000|2021-06-07 13:49:50|11737.4|11725.4|11736.2|11724.2|11737.4|11725.4|11736.2|11724.2|0
1623073800000|2021-06-07 13:50:00|11734.2|11722.2|11737.9|11717.9|11738.3|11722.2|11734.2|11717.9|4
1623073810000|2021-06-07 13:50:10|11733.4|11721.4|11731|11719|11733.4|11721.4|11731|11719|0
1623073820000|2021-06-07 13:50:20|11731.8|11719.8|11732.8|11712.8|11733.7|11719.8|11728.8|11712.8|30
1623073830000|2021-06-07 13:50:30|11733.6|11713.6|11733.6|11713.6|11733.6|11713.6|11733.6|11713.6|0
1623073840000|2021-06-07 13:50:40|11735.2|11715.2|11735.2|11715.2|11735.2|11715.2|11735.2|11715.2|0
1623073850000|2021-06-07 13:50:50|11733.3|11721.3|11737|11717|11737|11721.3|11733.3|11717|0
1623073860000|2021-06-07 13:51:00|11736.6|11716.6|11734.9|11714.9|11736.6|11716.6|11734.9|11714.9|0
1623073880000|2021-06-07 13:51:20|11736.6|11716.6|11736.6|11716.6|11737|11717|11736.6|11716.6|0
1623073900000|2021-06-07 13:51:40|11738.2|11718.2|11738.2|11718.2|11738.2|11718.2|11738.2|11718.2|0
1623073910000|2021-06-07 13:51:50|11741.4|11721.4|11741.4|11721.4|11741.4|11721.4|11741.4|11721.4|0
1623073930000|2021-06-07 13:52:10|11747.3|11717.3|11742.7|11722.7|11748.1|11722.7|11742.7|11717.3|2
1623073940000|2021-06-07 13:52:20|11744.3|11724.3|11747.6|11727.6|11748|11728|11744.3|11724.3|0
1623073950000|2021-06-07 13:52:30|11748.4|11728.4|11747.2|11727.2|11748.4|11728.4|11747.2|11727.2|0
1623073960000|2021-06-07 13:52:40|11745.1|11725.1|11743.5|11723.5|11745.1|11725.1|11743.5|11723.5|0
1623073970000|2021-06-07 13:52:50|11744.3|11724.3|11743.5|11723.5|11744.3|11724.3|11743.5|11723.5|0
1623073980000|2021-06-07 13:53:00|11744.3|11724.3|11746.4|11726.4|11746.4|11726.4|11743.5|11723.5|0
1623073990000|2021-06-07 13:53:10|11745.1|11725.1|11744.6|11732.6|11746.4|11732.6|11744.6|11725.1|0
1623074000000|2021-06-07 13:53:20|11745.9|11725.9|11744|11732|11748|11734.5|11744|11725.9|5
1623074010000|2021-06-07 13:53:30|11746.7|11726.7|11742.7|11730.7|11746.7|11730.7|11742.7|11726.3|0
1623074020000|2021-06-07 13:53:40|11743.5|11731.5|11739|11727|11743.5|11731.5|11736.1|11724.1|1
1623074030000|2021-06-07 13:53:50|11739.9|11727.9|11739.1|11727.1|11739.9|11727.9|11737.8|11725.8|0
1623074040000|2021-06-07 13:54:00|11739.9|11727.9|11740.7|11728.7|11740.7|11728.7|11739.9|11727.9|3
1623074050000|2021-06-07 13:54:10|11742.3|11730.3|11739.9|11727.9|11742.3|11730.3|11739.9|11727.9|1
1623074060000|2021-06-07 13:54:20|11738.6|11726.6|11736.9|11724.9|11738.6|11726.6|11736.9|11724.9|3
1623074070000|2021-06-07 13:54:30|11739|11727|11739.8|11727.8|11740.6|11728.6|11738.2|11726.2|5
1623074080000|2021-06-07 13:54:40|11744.2|11724.2|11744.2|11724.2|11744.2|11724.2|11744.2|11724.2|0
1623074090000|2021-06-07 13:54:50|11738.9|11726.9|11738.9|11726.9|11738.9|11726.9|11738.9|11726.9|0
1623074110000|2021-06-07 13:55:10|||||||||1
1623074120000|2021-06-07 13:55:20|11740.6|11728.6|11745.9|11725.9|11745.9|11729.4|11740.6|11725.9|3
1623074130000|2021-06-07 13:55:30|11742.7|11730.7|11744|11732|11744|11732|11742.7|11730.7|0
1623074140000|2021-06-07 13:55:40|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|11741.1|11729.1|2
1623074160000|2021-06-07 13:56:00|11747.7|11735.7|11753|11733|11753|11735.7|11746.9|11731.7|0
1623074170000|2021-06-07 13:56:10|11752.6|11732.6|11743.2|11731.2|11752.6|11734.5|11743.2|11731.2|2
1623074190000|2021-06-07 13:56:30|11744|11732|11744|11732|11744|11732|11744|11732|5
1623074200000|2021-06-07 13:56:40|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|0
1623074210000|2021-06-07 13:56:50|11744|11732|11749.4|11729.4|11749.4|11732.1|11744|11729.4|16
1623074220000|2021-06-07 13:57:00|11746.6|11734.6|11747.2|11727.2|11748.6|11734.6|11744.8|11724.8|15
1623074230000|2021-06-07 13:57:10|11747.7|11727.7|11748.5|11728.5|11748.5|11728.5|11747.7|11727.7|3
1623074240000|2021-06-07 13:57:20|11752.2|11732.2|11751.4|11731.4|11754.2|11734.2|11750.9|11730.9|0
1623074250000|2021-06-07 13:57:30|11750.9|11730.9|11750.1|11730.1|11750.9|11730.9|11750.1|11730.1|0
1623074260000|2021-06-07 13:57:40|11749.2|11729.2|11749.2|11729.2|11749.2|11729.2|11749.2|11729.2|0
1623074270000|2021-06-07 13:57:50|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|0
1623074280000|2021-06-07 13:58:00|11744.4|11732.4|11744.8|11732.8|11744.8|11732.8|11742.7|11730.7|0
1623074290000|2021-06-07 13:58:10|11745.2|11733.2|11744.8|11732.8|11746.1|11734.1|11744.8|11732.8|0
1623074300000|2021-06-07 13:58:20|11742.7|11730.7|11742.7|11730.7|11742.7|11730.7|11742.7|11730.7|0
1623074310000|2021-06-07 13:58:30|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|0
1623074330000|2021-06-07 13:58:50|11741.9|11729.9|11742.7|11730.7|11743.6|11731.6|11741.5|11729.5|0
1623074340000|2021-06-07 13:59:00|11743.6|11731.6|11742.7|11730.7|11743.6|11731.6|11742.7|11730.7|4
1623074350000|2021-06-07 13:59:10|||||||||1
1623074360000|2021-06-07 13:59:20|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|0
1623074370000|2021-06-07 13:59:30|11742.7|11730.7|11738.2|11726.2|11742.7|11730.7|11738.2|11726.2|1
1623074380000|2021-06-07 13:59:40|11737.7|11725.7|11736.1|11724.1|11737.7|11725.7|11736.1|11724.1|4
1623074390000|2021-06-07 13:59:50|11735.3|11723.3|11746.3|11726.3|11746.3|11729.4|11735.3|11723.3|0
1623074400000|2021-06-07 14:00:00|11738.2|11726.2|11746.3|11726.3|11746.3|11727.8|11738.2|11726.2|0
1623074410000|2021-06-07 14:00:10|11743.6|11731.6|11746.3|11726.3|11747.1|11731.6|11742.7|11726.3|0
1623074420000|2021-06-07 14:00:20|11746.8|11726.8|11745.5|11725.5|11746.8|11726.8|11745.5|11725.5|0
1623074430000|2021-06-07 14:00:30|11746.3|11726.3|11745.5|11725.5|11746.3|11726.3|11745.5|11725.5|0
1623074440000|2021-06-07 14:00:40|11746.3|11726.3|11746.8|11726.8|11746.8|11726.8|11746.3|11726.3|0
1623074450000|2021-06-07 14:00:50|11746.3|11726.3|11745.5|11725.5|11746.3|11726.3|11745.5|11725.5|0
1623074460000|2021-06-07 14:01:00|11746.3|11726.3|11746.3|11726.3|11746.3|11726.3|11746.3|11726.3|9
1623074470000|2021-06-07 14:01:10|11746.8|11726.8|11742.8|11730.8|11746.8|11732.1|11742.8|11726.8|0
1623074480000|2021-06-07 14:01:20|11744.1|11732.1|11743.2|11731.2|11746.8|11732.1|11743.2|11726.8|3
1623074490000|2021-06-07 14:01:30|11737.8|11725.8|11739.1|11727.1|11739.1|11727.1|11737.8|11725.8|0
1623074500000|2021-06-07 14:01:40|11738.6|11726.6|11741.9|11729.9|11741.9|11729.9|11737.8|11725.8|5
1623074510000|2021-06-07 14:01:50|11743.6|11731.6|11743.2|11731.2|11743.6|11731.6|11743.2|11731.2|0
1623074520000|2021-06-07 14:02:00|11741.9|11729.9|11741.1|11729.1|11741.9|11729.9|11739.9|11727.9|0
1623074530000|2021-06-07 14:02:10|11740.7|11728.7|11739.1|11727.1|11740.7|11728.7|11737.8|11725.8|0
1623074540000|2021-06-07 14:02:20|11739.5|11727.5|11745.3|11725.3|11746.1|11729.3|11739.5|11725.3|2
1623074550000|2021-06-07 14:02:30|11744.5|11724.5|11746.1|11726.1|11746.1|11726.1|11744.5|11724.5|0
1623074560000|2021-06-07 14:02:40|11745.3|11725.3|11744.5|11724.5|11745.3|11725.3|11744.5|11724.5|0
1623074570000|2021-06-07 14:02:50|11735.3|11723.3|11740.7|11720.7|11746.1|11723.3|11734.5|11714.9|21
1623074580000|2021-06-07 14:03:00|11741.1|11721.1|11732.8|11720.8|11744.9|11721.6|11732.8|11714.1|6
1623074590000|2021-06-07 14:03:10|11731.6|11719.6|11730.3|11718.3|11731.9|11719.9|11730.3|11718.3|47
1623074600000|2021-06-07 14:03:20|11729.1|11717.1|11725.3|11713.3|11729.1|11717.1|11725.3|11713.3|19
1623074610000|2021-06-07 14:03:30|11725.8|11713.8|11728|11708|11738.7|11713.8|11725.8|11702.5|1
1623074620000|2021-06-07 14:03:40|11725.9|11705.9|11722.6|11710.6|11728.3|11710.6|11720.2|11705.9|0
1623074630000|2021-06-07 14:03:50|11723.5|11711.5|11725.5|11705.5|11726.3|11711.5|11721.8|11705.5|0
1623074640000|2021-06-07 14:04:00|11727.1|11707.1|11726.6|11706.6|11729.1|11709.3|11720.4|11706.6|6
1623074650000|2021-06-07 14:04:10|11725|11705|11724.2|11704.2|11725|11705|11724.2|11704.2|0
1623074660000|2021-06-07 14:04:20|11722.6|11702.6|11723.4|11703.4|11723.4|11703.4|11722.6|11702.6|2
1623074670000|2021-06-07 14:04:30|11721.8|11701.8|11721.8|11701.8|11721.8|11701.8|11721.8|11701.8|0
1623074680000|2021-06-07 14:04:40|11719.3|11699.3|11719.3|11699.3|11719.3|11699.3|11719.3|11699.3|0
1623074690000|2021-06-07 14:04:50|11716.9|11696.9|11721.7|11701.7|11723|11706.3|11713.5|11696.9|13
1623074700000|2021-06-07 14:05:00|11727.6|11697.6|11718.9|11698.9|11728.8|11703.8|11718.9|11695.1|0
1623074710000|2021-06-07 14:05:10|11720.5|11700.5|11721.3|11701.3|11721.3|11701.3|11720.5|11700.5|2
1623074720000|2021-06-07 14:05:20|11722.1|11702.1|11725.9|11705.9|11728.4|11705.9|11722.1|11697.1|0
1623074730000|2021-06-07 14:05:30|11726.3|11706.3|11726.7|11706.7|11728|11708|11726.3|11706.3|0
1623074750000|2021-06-07 14:05:50|11725.5|11713.5|11725.5|11713.5|11725.5|11713.5|11724.6|11712.6|3
1623074760000|2021-06-07 14:06:00|11727.1|11715.1|11725.5|11713.5|11727.1|11715.1|11725.5|11713.5|0
1623074770000|2021-06-07 14:06:10|11726.3|11714.3|11728.3|11716.3|11728.3|11716.3|11726.3|11714.3|0
1623074780000|2021-06-07 14:06:20|11727.5|11715.5|11726.7|11714.7|11727.5|11715.5|11725.5|11713.5|0
1623074800000|2021-06-07 14:06:40|11726.3|11714.3|11730.5|11718.5|11733.6|11718.5|11725.5|11713.5|0
1623074810000|2021-06-07 14:06:50|11728.3|11716.3|11728.7|11716.7|11728.7|11716.7|11728.3|11716.3|2
1623074820000|2021-06-07 14:07:00|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|0
1623074830000|2021-06-07 14:07:10|11727.9|11715.9|11730.9|11718.9|11730.9|11718.9|11727.9|11715.9|2
1623074840000|2021-06-07 14:07:20|11728.7|11716.7|11729.1|11717.1|11733.6|11717.1|11728.7|11713.6|4
1623074860000|2021-06-07 14:07:40|11727.5|11715.5|11725.9|11713.9|11727.5|11715.5|11725.9|11713.9|0
1623074870000|2021-06-07 14:07:50|11728.3|11716.3|11729.1|11717.1|11729.1|11717.1|11728.3|11716.3|0
1623074880000|2021-06-07 14:08:00|11727.5|11715.5|11728|11716|11728|11716|11725.9|11713.9|0
1623074890000|2021-06-07 14:08:10|11728.4|11716.4|11728.4|11716.4|11728.4|11716.4|11728.4|11716.4|0
1623074900000|2021-06-07 14:08:20|11727.2|11715.2|11726|11714|11727.2|11715.2|11726|11714|4
1623074910000|2021-06-07 14:08:30|11722.7|11710.7|11723.5|11711.5|11728.6|11716|11722.7|11707|18
1623074920000|2021-06-07 14:08:40|11722.6|11710.6|11726.2|11706.2|11726.2|11710.6|11722.6|11706.2|0
1623074930000|2021-06-07 14:08:50|11725.4|11705.4|11724.6|11704.6|11725.4|11705.4|11724.6|11704.6|0
1623074950000|2021-06-07 14:09:10|11718.5|11706.5|11717.3|11705.3|11720.6|11708.6|11717.3|11705.3|0
1623074960000|2021-06-07 14:09:20|11718.5|11706.5|11718.5|11706.5|11718.5|11706.5|11718.5|11706.5|0
1623074970000|2021-06-07 14:09:30|11717.1|11705.1|11717.1|11705.1|11717.1|11705.1|11717.1|11705.1|13
1623074980000|2021-06-07 14:09:40|11720.8|11708.8|11724.6|11712.6|11724.6|11712.6|11720.8|11708.8|5
1623074990000|2021-06-07 14:09:50|11722.1|11710.1|11725|11713|11725|11713|11722.1|11710.1|2
1623075000000|2021-06-07 14:10:00|11725.4|11713.4|11725.8|11713.8|11725.8|11713.8|11725.4|11713.4|0
1623075010000|2021-06-07 14:10:10|11726.6|11714.6|11730|11718|11730|11718|11726.6|11714.6|0
1623075020000|2021-06-07 14:10:20|11730.8|11718.8|11733.2|11721.2|11733.5|11721.2|11730.8|11713.5|1
1623075030000|2021-06-07 14:10:30|11734.5|11722.5|11733.6|11721.6|11734.5|11722.5|11733.2|11721.2|0
1623075040000|2021-06-07 14:10:40|11732.8|11720.8|11732.4|11720.4|11732.8|11720.8|11732.4|11720.4|0
1623075060000|2021-06-07 14:11:00|11733.6|11721.6|11733.2|11721.2|11733.6|11721.6|11733.2|11721.2|0
1623075070000|2021-06-07 14:11:10|||||||||2
1623075080000|2021-06-07 14:11:20|11732.4|11720.4|11731.6|11719.6|11733.5|11720.4|11727.5|11713.5|0
1623075090000|2021-06-07 14:11:30|11731.1|11719.1|11733.5|11713.5|11733.5|11719.1|11731.1|11713.5|0
1623075100000|2021-06-07 14:11:40|11734.3|11714.3|11734.3|11714.3|11734.3|11714.3|11734.3|11714.3|0
1623075110000|2021-06-07 14:11:50|11730.8|11718.8|11730.8|11718.8|11730.8|11718.8|11730.8|11718.8|0
1623075120000|2021-06-07 14:12:00|11731.2|11719.2|11731.2|11719.2|11731.2|11719.2|11731.2|11719.2|0
1623075130000|2021-06-07 14:12:10|11731.6|11719.6|11732.5|11720.5|11732.5|11720.5|11731.2|11719.2|1
1623075140000|2021-06-07 14:12:20|11732|11720|11732.5|11720.5|11732.5|11720.5|11732|11720|0
1623075150000|2021-06-07 14:12:30|11731.7|11719.7|11732.9|11720.9|11735.3|11723.3|11731.7|11719.7|5
1623075160000|2021-06-07 14:12:40|11735.5|11723.5|11737.6|11725.6|11737.6|11725.6|11735.5|11723.5|10
1623075170000|2021-06-07 14:12:50|11738|11726|11738|11726|11738|11726|11738|11726|0
1623075180000|2021-06-07 14:13:00|11738.9|11726.9|11738.5|11726.5|11738.9|11726.9|11738.5|11726.5|2
1623075190000|2021-06-07 14:13:10|11735.6|11723.6|11733.1|11721.1|11735.6|11723.6|11733.1|11721.1|0
1623075200000|2021-06-07 14:13:20|11731.5|11719.5|11730.7|11718.7|11731.5|11719.5|11729.4|11717.4|0
1623075210000|2021-06-07 14:13:30|11729.8|11717.8|11727.3|11715.3|11729.8|11717.8|11727.3|11715.3|0
1623075220000|2021-06-07 14:13:40|11727.8|11715.8|11727.3|11715.3|11731.5|11719.5|11727.3|11715.3|0
1623075230000|2021-06-07 14:13:50|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|0
1623075240000|2021-06-07 14:14:00|11727.3|11715.3|11731.8|11719.8|11732.2|11720.2|11727.3|11715.3|17
1623075250000|2021-06-07 14:14:10|11732.2|11720.2|11731.8|11719.8|11734.3|11722.3|11731|11719|1
1623075260000|2021-06-07 14:14:20|11733|11721|11734.3|11722.3|11734.7|11722.7|11733|11721|11
1623075280000|2021-06-07 14:14:40|11737.5|11725.5|11737.5|11725.5|11737.5|11725.5|11737.5|11725.5|0
1623075300000|2021-06-07 14:15:00|11734.3|11722.3|11734.3|11722.3|11734.3|11722.3|11734.3|11722.3|0
1623075330000|2021-06-07 14:15:30|11733.5|11721.5|11732.7|11720.7|11734|11722|11732.7|11720.7|2
1623075340000|2021-06-07 14:15:40|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|0
1623075350000|2021-06-07 14:15:50|11734.8|11722.8|11735.7|11723.7|11736.5|11724.5|11734.8|11722.8|11
1623075360000|2021-06-07 14:16:00|11736.5|11724.5|11736.9|11724.9|11737.3|11725.3|11736.5|11724.5|6
1623075370000|2021-06-07 14:16:10|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|11736.9|11724.9|3
1623075380000|2021-06-07 14:16:20|11736.9|11724.9|11739.8|11727.8|11739.8|11727.8|11736.9|11724.9|1
1623075390000|2021-06-07 14:16:30|11741.2|11729.2|11741.6|11729.6|11742.4|11730.4|11741.2|11729.2|0
1623075400000|2021-06-07 14:16:40|11740.3|11728.3|11733.3|11721.3|11740.3|11728.3|11733.3|11721.3|1
1623075410000|2021-06-07 14:16:50|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|18
1623075420000|2021-06-07 14:17:00|11736.9|11724.9|11739.8|11727.8|11740.6|11728.6|11736.9|11724.9|0
1623075430000|2021-06-07 14:17:10|11742.2|11730.2|11741|11729|11745.8|11730.2|11741|11725|5
1623075450000|2021-06-07 14:17:30|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|0
1623075460000|2021-06-07 14:17:40|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|0
1623075480000|2021-06-07 14:18:00|11742.6|11730.6|11742.6|11730.6|11742.6|11730.6|11742.6|11730.6|0
1623075490000|2021-06-07 14:18:10|||||||||1
1623075570000|2021-06-07 14:19:30|11743|11731|11742.6|11730.6|11743|11731|11742.6|11730.6|1
1623075580000|2021-06-07 14:19:40|11743.9|11731.9|11741.8|11729.8|11743.9|11731.9|11741.8|11729.8|0
1623075600000|2021-06-07 14:20:00|11740.2|11728.2|11739.4|11727.4|11740.2|11728.2|11739.4|11727.4|0
1623075610000|2021-06-07 14:20:10|11738.5|11726.5|11738.5|11726.5|11738.5|11726.5|11738.5|11726.5|0
1623075620000|2021-06-07 14:20:20|11736.5|11724.5|11736.1|11724.1|11736.5|11724.5|11736.1|11724.1|8
1623075630000|2021-06-07 14:20:30|11734.5|11722.5|11733.7|11721.7|11734.5|11722.5|11733.7|11721.7|0
1623075640000|2021-06-07 14:20:40|11732.9|11720.9|11733.7|11721.7|11734.1|11722.1|11732|11720|2
1623075650000|2021-06-07 14:20:50|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|0
1623075660000|2021-06-07 14:21:00|11731.7|11719.7|11732.6|11720.6|11732.6|11720.6|11731.7|11719.7|4
1623075670000|2021-06-07 14:21:10|11733.4|11721.4|11731.7|11719.7|11733.4|11721.4|11731.7|11719.7|0
1623075680000|2021-06-07 14:21:20|11730.5|11718.5|11728.9|11716.9|11730.5|11718.5|11728.9|11716.9|0
1623075690000|2021-06-07 14:21:30|11727.6|11715.6|11727.6|11715.6|11727.6|11715.6|11727.6|11715.6|0
1623075700000|2021-06-07 14:21:40|11728.9|11716.9|11728.9|11716.9|11728.9|11716.9|11727.6|11715.6|0
1623075710000|2021-06-07 14:21:50|11727.6|11715.6|11728.9|11716.9|11728.9|11716.9|11727.6|11715.6|0
1623075720000|2021-06-07 14:22:00|11730.9|11718.9|11734.2|11722.2|11734.2|11722.2|11730.9|11718.9|1
1623075730000|2021-06-07 14:22:10|11733.8|11721.8|11728.9|11716.9|11733.8|11721.8|11728.9|11716.9|0
1623075740000|2021-06-07 14:22:20|11728.4|11716.4|11728.9|11716.9|11728.9|11716.9|11727.6|11715.6|0
1623075760000|2021-06-07 14:22:40|11729.3|11717.3|11729.4|11717.4|11729.4|11717.4|11727.7|11715.7|2
1623075770000|2021-06-07 14:22:50|11728.9|11716.9|11727.7|11715.7|11728.9|11716.9|11726|11714|3
1623075780000|2021-06-07 14:23:00|11730.9|11718.9|11730.9|11718.9|11730.9|11718.9|11730.9|11718.9|0
1623075790000|2021-06-07 14:23:10|11729.3|11717.3|11726.9|11714.9|11729.3|11717.3|11726.4|11714.4|0
1623075800000|2021-06-07 14:23:20|11726.1|11714.1|11724.8|11712.8|11726.1|11714.1|11724.8|11712.8|0
1623075840000|2021-06-07 14:24:00|11724|11712|11725.6|11713.6|11725.6|11713.6|11724|11712|0
1623075850000|2021-06-07 14:24:10|11726.9|11714.9|11729.3|11717.3|11729.3|11717.3|11726.9|11714.9|0
1623075860000|2021-06-07 14:24:20|11730.1|11718.1|11729.3|11717.3|11730.1|11718.1|11729.3|11717.3|0
1623075870000|2021-06-07 14:24:30|11730.1|11718.1|11730.1|11718.1|11730.1|11718.1|11730.1|11718.1|0
1623075910000|2021-06-07 14:25:10|11730.9|11718.9|11730.9|11718.9|11730.9|11718.9|11730.9|11718.9|0
1623075930000|2021-06-07 14:25:30|11732.6|11720.6|11732.6|11720.6|11732.6|11720.6|11732.6|11720.6|0
1623075940000|2021-06-07 14:25:40|11734.2|11722.2|11735|11723|11735|11723|11734.2|11722.2|0
1623075950000|2021-06-07 14:25:50|11734.2|11722.2|11734.6|11722.6|11734.6|11722.6|11734.2|11722.2|0
1623075970000|2021-06-07 14:26:10|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|0
1623075990000|2021-06-07 14:26:30|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|0
1623076000000|2021-06-07 14:26:40|11737.1|11725.1|11736.2|11724.2|11737.1|11725.1|11736.2|11724.2|0
1623076010000|2021-06-07 14:26:50|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|0
1623076020000|2021-06-07 14:27:00|11734.2|11722.2|11733|11721|11734.2|11722.2|11733|11721|6
1623076030000|2021-06-07 14:27:10|11734.2|11722.2|11734.2|11722.2|11734.6|11722.6|11733|11721|4
1623076070000|2021-06-07 14:27:50|11735.1|11723.1|11734.2|11722.2|11735.1|11723.1|11734.2|11722.2|2
1623076080000|2021-06-07 14:28:00|11740.8|11720.8|11740.8|11720.8|11740.8|11720.8|11740.8|11720.8|1
1623076090000|2021-06-07 14:28:10|11740.4|11720.4|11737.6|11725.6|11740.4|11726.5|11736|11719.6|0
1623076100000|2021-06-07 14:28:20|11739.6|11719.6|11736.4|11724.4|11739.6|11725.2|11736.1|11719.6|0
1623076120000|2021-06-07 14:28:40|11737.6|11725.6|11736|11724|11737.6|11725.6|11736|11724|0
1623076150000|2021-06-07 14:29:10|11735.6|11723.6|11733.9|11721.9|11735.6|11723.6|11733.9|11721.9|0
1623076160000|2021-06-07 14:29:20|11736|11724|11736.4|11724.4|11736.4|11724.4|11736|11724|4
1623076170000|2021-06-07 14:29:30|11735.6|11723.6|11734.7|11722.7|11735.6|11723.6|11733.9|11721.9|0
1623076180000|2021-06-07 14:29:40|11733.1|11721.1|11736.4|11724.4|11737.6|11725.6|11733.1|11721.1|0
1623076200000|2021-06-07 14:30:00|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|0
1623076210000|2021-06-07 14:30:10|11733.1|11721.1|11736.4|11724.4|11736.4|11724.4|11733.1|11721.1|0
1623076230000|2021-06-07 14:30:30|11736.8|11724.8|11736.8|11724.8|11736.8|11724.8|11736.8|11724.8|0
1623076240000|2021-06-07 14:30:40|11737.6|11725.6|11743.7|11723.7|11743.7|11727.3|11737.6|11723.7|4
1623076250000|2021-06-07 14:30:50|11741|11729|11743.1|11731.1|11743.1|11731.1|11741|11729|0
1623076260000|2021-06-07 14:31:00|11743.5|11731.5|11744.7|11732.7|11745.1|11733.1|11743.1|11731.1|1
1623076270000|2021-06-07 14:31:10|11745.9|11733.9|11743.4|11731.4|11745.9|11733.9|11743.4|11731.4|2
1623076280000|2021-06-07 14:31:20|11745|11733|11745|11733|11745|11733|11745|11733|0
1623076290000|2021-06-07 14:31:30|11745.8|11733.8|11747.4|11735.4|11747.4|11735.4|11745.8|11733.8|0
1623076300000|2021-06-07 14:31:40|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|0
1623076310000|2021-06-07 14:31:50|11745.4|11733.4|11744.1|11732.1|11745.4|11733.4|11744.1|11732.1|1
1623076320000|2021-06-07 14:32:00|11745.3|11733.3|11744.1|11732.1|11745.3|11733.3|11744.1|11732.1|3
1623076330000|2021-06-07 14:32:10|11745.3|11733.3|11748|11728|11748|11733.3|11744.4|11728|29
1623076340000|2021-06-07 14:32:20|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|2
1623076350000|2021-06-07 14:32:30|11748.2|11736.2|11746.6|11734.6|11748.2|11736.2|11746.6|11734.6|17
1623076360000|2021-06-07 14:32:40|11748.8|11728.8|11742.7|11730.7|11748.8|11731.6|11742.7|11728.8|13
1623076370000|2021-06-07 14:32:50|11745.9|11725.9|11753.3|11723.3|11753.3|11729.1|11745.9|11723.3|84
1623076380000|2021-06-07 14:33:00|11749.2|11729.2|11748.7|11728.7|11749.2|11731.4|11743.4|11727.4|1
1623076390000|2021-06-07 14:33:10|11742.9|11730.9|11748.3|11728.3|11749.6|11731.8|11742.9|11728.3|2
1623076400000|2021-06-07 14:33:20|11743.4|11731.4|11743.4|11731.4|11744.3|11732.3|11742.6|11730.6|0
1623076410000|2021-06-07 14:33:30|11747.9|11727.9|11748.4|11736.4|11751.6|11737.7|11747.6|11727.9|2
1623076430000|2021-06-07 14:33:50|11749.3|11737.3|11749.3|11737.3|11750.1|11738.1|11749.3|11737.3|6
1623076440000|2021-06-07 14:34:00|11748.4|11736.4|11747.1|11735.1|11752.9|11736.4|11747.1|11732.9|0
1623076450000|2021-06-07 14:34:10|11748.4|11736.4|11747.9|11735.9|11749.6|11737.6|11747.5|11735.5|10
1623076460000|2021-06-07 14:34:20|11746.7|11734.7|11752.9|11732.9|11758.3|11734.7|11746.7|11728.3|24
1623076470000|2021-06-07 14:34:30|11752.4|11732.4|11754.9|11734.9|11755.4|11735.4|11752.4|11732.4|0
1623076480000|2021-06-07 14:34:40|11756.2|11736.2|11752.4|11732.4|11760.8|11736.2|11752.4|11728.3|0
1623076490000|2021-06-07 14:34:50|11755.3|11735.3|11755.4|11735.4|11757.4|11741.4|11752.6|11734.5|0
1623076500000|2021-06-07 14:35:00|11750.1|11738.1|11752.1|11740.1|11752.6|11740.6|11747.1|11732.4|1
1623076510000|2021-06-07 14:35:10|11752.6|11740.6|11753.4|11741.4|11753.4|11741.4|11752.6|11740.6|0
1623076520000|2021-06-07 14:35:20|11754.2|11742.2|11758.4|11746.4|11758.4|11746.4|11754.2|11742.2|4
1623076530000|2021-06-07 14:35:30|11759.2|11747.2|11757.6|11745.6|11759.2|11747.2|11757.6|11745.6|0
1623076540000|2021-06-07 14:35:40|11758|11746|11758|11746|11758|11746|11758|11746|1
1623076550000|2021-06-07 14:35:50|11758.4|11746.4|11756.8|11744.8|11760.1|11748.1|11756.8|11744.8|2
1623076560000|2021-06-07 14:36:00|11756.3|11744.3|11754.3|11742.3|11756.3|11744.3|11754.3|11742.3|0
1623076570000|2021-06-07 14:36:10|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|0
1623076580000|2021-06-07 14:36:20|11754.6|11742.6|11754.6|11742.6|11754.6|11742.6|11754.6|11742.6|1
1623076590000|2021-06-07 14:36:30|11749.6|11737.6|11752.1|11740.1|11752.1|11740.1|11749.6|11737.6|0
1623076600000|2021-06-07 14:36:40|11750.9|11738.9|11746.8|11734.8|11750.9|11738.9|11745.5|11733.5|0
1623076610000|2021-06-07 14:36:50|11747.6|11735.6|11745.9|11733.9|11749.3|11737.3|11745.9|11733.9|2
1623076620000|2021-06-07 14:37:00|11746.8|11734.8|11747.6|11735.6|11747.6|11735.6|11745.5|11733.5|0
1623076630000|2021-06-07 14:37:10|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|0
1623076660000|2021-06-07 14:37:40|11745.5|11733.5|11743|11731|11745.5|11733.5|11743|11731|1
1623076670000|2021-06-07 14:37:50|11748.8|11728.8|11745.2|11733.2|11748.8|11733.2|11745.2|11728.8|5
1623076690000|2021-06-07 14:38:10|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|0
1623076700000|2021-06-07 14:38:20|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|0
1623076710000|2021-06-07 14:38:30|11747.6|11735.6|11746.8|11734.8|11747.6|11735.6|11746.8|11734.8|0
1623076720000|2021-06-07 14:38:40|11746|11734|11746|11734|11746|11734|11745.2|11733.2|0
1623076740000|2021-06-07 14:39:00|11746.8|11734.8|11752.5|11732.5|11752.5|11735.6|11746.8|11732.5|1
1623076750000|2021-06-07 14:39:10|11752.1|11732.1|11751.3|11731.3|11752.1|11732.1|11751.3|11731.3|0
1623076760000|2021-06-07 14:39:20|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|0
1623076770000|2021-06-07 14:39:30|11751.3|11731.3|11752.6|11732.6|11752.6|11736.5|11748.5|11729.6|6
1623076780000|2021-06-07 14:39:40|11749.4|11737.4|11749.4|11737.4|11749.4|11737.4|11749.4|11737.4|0
1623076790000|2021-06-07 14:39:50|11749.9|11737.9|11752.2|11732.2|11752.2|11739.5|11749.4|11732.2|1
1623076800000|2021-06-07 14:40:00|11749.4|11737.4|11751.8|11731.8|11752.2|11737.9|11749.4|11731.8|0
1623076810000|2021-06-07 14:40:10|11749.8|11729.8|11747.4|11735.4|11750.9|11735.4|11746.6|11729.3|7
1623076820000|2021-06-07 14:40:20|11749|11737|11748.6|11736.6|11749|11737|11748.6|11736.6|1
1623076830000|2021-06-07 14:40:30|11748.2|11736.2|11748.6|11736.6|11752.2|11736.6|11748.2|11729.7|5
1623076840000|2021-06-07 14:40:40|11749.1|11737.1|11751.1|11739.1|11751.1|11739.1|11747.4|11735.4|0
1623076850000|2021-06-07 14:40:50|11751.6|11739.6|11751.1|11739.1|11751.6|11739.6|11750.3|11738.3|7
1623076860000|2021-06-07 14:41:00|11750.3|11738.3|11753.4|11733.4|11753.4|11739.6|11749.9|11733.4|1
1623076870000|2021-06-07 14:41:10|11751.1|11739.1|11751.1|11739.1|11751.1|11739.1|11751.1|11739.1|0
1623076880000|2021-06-07 14:41:20|11750.3|11738.3|11750.3|11738.3|11750.3|11738.3|11750.3|11738.3|0
1623076890000|2021-06-07 14:41:30|11751.1|11739.1|11751.1|11739.1|11751.6|11739.6|11751.1|11739.1|0
1623076900000|2021-06-07 14:41:40|11750.3|11738.3|11750.3|11738.3|11751.1|11739.1|11748.3|11736.3|10
1623076910000|2021-06-07 14:41:50|11749.1|11737.1|11749.1|11737.1|11749.1|11737.1|11749.1|11737.1|0
1623076920000|2021-06-07 14:42:00|11749.5|11737.5|11750.8|11738.8|11752.5|11740.5|11749.5|11737.5|2
1623076930000|2021-06-07 14:42:10|11752.8|11740.8|11753.3|11741.3|11753.3|11741.3|11752.5|11740.5|0
1623076940000|2021-06-07 14:42:20|11753.7|11741.7|11753.7|11741.7|11753.7|11741.7|11753.7|11741.7|1
1623076950000|2021-06-07 14:42:30|11753.3|11741.3|11753.3|11741.3|11753.3|11741.3|11752.1|11740.1|1
1623076970000|2021-06-07 14:42:50|11753.7|11741.7|11755|11743|11755|11743|11753.7|11741.7|0
1623076980000|2021-06-07 14:43:00|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|11755|11743|0
1623076990000|2021-06-07 14:43:10|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|0
1623077000000|2021-06-07 14:43:20|||||||||2
1623077010000|2021-06-07 14:43:30|11754.9|11742.9|11755.3|11743.3|11755.3|11743.3|11754.9|11742.9|1
1623077020000|2021-06-07 14:43:40|11755.8|11743.8|11755.3|11743.3|11755.8|11743.8|11755.3|11743.3|5
1623077030000|2021-06-07 14:43:50|11754.1|11742.1|11753.3|11741.3|11754.1|11742.1|11753.3|11741.3|0
1623077040000|2021-06-07 14:44:00|11753.7|11741.7|11756.1|11744.1|11756.1|11744.1|11753.7|11741.7|3
1623077050000|2021-06-07 14:44:10|11754.5|11742.5|11754.5|11742.5|11754.5|11742.5|11754.5|11742.5|0
1623077060000|2021-06-07 14:44:20|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|0
1623077110000|2021-06-07 14:45:10|11750|11738|11747.6|11735.6|11750|11738|11747.6|11735.6|0
1623077120000|2021-06-07 14:45:20|11745.9|11733.9|11745.5|11733.5|11745.9|11733.9|11745.5|11733.5|0
1623077140000|2021-06-07 14:45:40|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|0
1623077150000|2021-06-07 14:45:50|11746|11734|11748.4|11736.4|11749.2|11737.2|11746|11734|0
1623077160000|2021-06-07 14:46:00|11748|11736|11744.7|11732.7|11748|11736|11744.3|11732.3|0
1623077170000|2021-06-07 14:46:10|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|0
1623077190000|2021-06-07 14:46:30|11745.5|11733.5|11745.5|11733.5|11745.5|11733.5|11745.5|11733.5|0
1623077200000|2021-06-07 14:46:40|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|0
1623077220000|2021-06-07 14:47:00|11746.8|11734.8|11748.4|11736.4|11748.4|11736.4|11746.8|11734.8|0
1623077230000|2021-06-07 14:47:10|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|0
1623077250000|2021-06-07 14:47:30|11747.1|11735.1|11744.7|11732.7|11747.1|11735.1|11744.3|11732.3|1
1623077260000|2021-06-07 14:47:40|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|2
1623077270000|2021-06-07 14:47:50|11744.7|11732.7|11742.2|11730.2|11744.7|11732.7|11741.8|11729.8|1
1623077320000|2021-06-07 14:48:40|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|0
1623077330000|2021-06-07 14:48:50|11742.6|11730.6|11741.7|11729.7|11742.6|11730.6|11741.7|11729.7|6
1623077340000|2021-06-07 14:49:00|11742.5|11730.5|11745|11733|11745|11733|11742.5|11730.5|0
1623077350000|2021-06-07 14:49:10|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|0
1623077410000|2021-06-07 14:50:10|11745|11733|11745|11733|11745|11733|11745|11733|0
1623077430000|2021-06-07 14:50:30|11745.8|11733.8|11749|11737|11749|11737|11745.8|11733.8|0
1623077440000|2021-06-07 14:50:40|11748.2|11736.2|11748.2|11736.2|11749|11737|11748.2|11736.2|0
1623077460000|2021-06-07 14:51:00|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|0
1623077470000|2021-06-07 14:51:10|11745|11733|11745|11733|11745|11733|11745|11733|0
1623077520000|2021-06-07 14:52:00|11745.8|11733.8|11748.3|11736.3|11748.3|11736.3|11745.8|11733.8|2
1623077530000|2021-06-07 14:52:10|11747.8|11735.8|11747.5|11735.5|11747.8|11735.8|11747|11735|4
1623077550000|2021-06-07 14:52:30|11748.3|11736.3|11746.7|11734.7|11748.3|11736.3|11746.7|11734.7|0
1623077560000|2021-06-07 14:52:40|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|1
1623077580000|2021-06-07 14:53:00|11745|11733|11745|11733|11745|11733|11745|11733|0
1623077590000|2021-06-07 14:53:10|11745.8|11733.8|11745|11733|11745.8|11733.8|11745|11733|5
1623077600000|2021-06-07 14:53:20|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|1
1623077610000|2021-06-07 14:53:30|11746.7|11734.7|11745.4|11733.4|11746.7|11734.7|11745.4|11733.4|2
1623077630000|2021-06-07 14:53:50|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|30
1623077640000|2021-06-07 14:54:00|11742.5|11730.5|11742.1|11730.1|11742.5|11730.5|11742.1|11730.1|1
1623077650000|2021-06-07 14:54:10|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|0
1623077660000|2021-06-07 14:54:20|11742.5|11730.5|11744.2|11732.2|11745|11733|11742.1|11730.1|2
1623077720000|2021-06-07 14:55:20|11745|11733|11746.2|11734.2|11746.2|11734.2|11745|11733|0
1623077740000|2021-06-07 14:55:40|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|0
1623077810000|2021-06-07 14:56:50|11746.2|11734.2|11746.2|11734.2|11746.2|11734.2|11746.2|11734.2|1
1623077820000|2021-06-07 14:57:00|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|5
1623077830000|2021-06-07 14:57:10|11747|11735|11745.8|11733.8|11747.5|11735.5|11745.8|11733.8|4
1623077840000|2021-06-07 14:57:20|11747|11735|11747.5|11735.5|11747.5|11735.5|11747|11735|1
1623077860000|2021-06-07 14:57:40|11745.9|11733.9|11745.4|11733.4|11745.9|11733.9|11745|11733|2
1623077880000|2021-06-07 14:58:00|11743.8|11731.8|11743.8|11731.8|11743.8|11731.8|11743.8|11731.8|0
1623077900000|2021-06-07 14:58:20|11743.4|11731.4|11745|11733|11745.8|11733.8|11743.4|11731.4|0
1623077940000|2021-06-07 14:59:00|||||||||1
1623077950000|2021-06-07 14:59:10|11745.4|11733.4|11744.6|11732.6|11745.4|11733.4|11744.6|11732.6|2
1623077960000|2021-06-07 14:59:20|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|0
1623077970000|2021-06-07 14:59:30|11745.9|11733.9|11745.9|11733.9|11745.9|11733.9|11745.9|11733.9|0
1623078020000|2021-06-07 15:00:20|||||||||1
1623078030000|2021-06-07 15:00:30|11745.4|11733.4|11745.8|11733.8|11747|11735|11745.4|11733.4|2
1623078040000|2021-06-07 15:00:40|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|0
1623078050000|2021-06-07 15:00:50|11742.5|11730.5|11742.5|11730.5|11742.9|11730.9|11742.5|11730.5|3
1623078060000|2021-06-07 15:01:00|11744.1|11732.1|11740.9|11728.9|11744.5|11732.5|11740.9|11728.9|6
1623078070000|2021-06-07 15:01:10|11740|11728|11740|11728|11740|11728|11739.2|11727.2|1
1623078090000|2021-06-07 15:01:30|11739.2|11727.2|11738.4|11726.4|11739.2|11727.2|11738.4|11726.4|0
1623078140000|2021-06-07 15:02:20|11738|11726|11738|11726|11738|11726|11738|11726|2
1623078150000|2021-06-07 15:02:30|11737.5|11725.5|11737.5|11725.5|11737.5|11725.5|11737.5|11725.5|0
1623078160000|2021-06-07 15:02:40|11737.1|11725.1|11737.1|11725.1|11737.1|11725.1|11737.1|11725.1|1
1623078180000|2021-06-07 15:03:00|11733.4|11721.4|11733.9|11721.9|11733.9|11721.9|11733.4|11721.4|1
1623078230000|2021-06-07 15:03:50|11733.4|11721.4|11733.4|11721.4|11733.4|11721.4|11733.4|11721.4|10
1623078240000|2021-06-07 15:04:00|11734.2|11722.2|11734.2|11722.2|11734.2|11722.2|11734.2|11722.2|0
1623078260000|2021-06-07 15:04:20|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|0
1623078280000|2021-06-07 15:04:40|11733|11721|11735.4|11723.4|11735.4|11723.4|11733|11721|0
1623078290000|2021-06-07 15:04:50|11736.2|11724.2|11740.4|11728.4|11741.7|11729.7|11736.2|11724.2|4
1623078300000|2021-06-07 15:05:00|11740.9|11728.9|11741.7|11729.7|11741.7|11729.7|11740.9|11728.9|0
1623078310000|2021-06-07 15:05:10|11742.1|11730.1|11742.1|11730.1|11742.1|11730.1|11742.1|11730.1|0
1623078330000|2021-06-07 15:05:30|11741.3|11729.3|11741.3|11729.3|11741.3|11729.3|11741.3|11729.3|0
1623078340000|2021-06-07 15:05:40|11738.9|11726.9|11739.2|11727.2|11741.6|11727.2|11736.7|11721.6|4
1623078360000|2021-06-07 15:06:00|11737.9|11725.9|11737.9|11725.9|11737.9|11725.9|11735.5|11723.5|0
1623078380000|2021-06-07 15:06:20|11737.1|11725.1|11737.1|11725.1|11737.1|11725.1|11737.1|11725.1|0
1623078390000|2021-06-07 15:06:30|11738.4|11726.4|11738.4|11726.4|11738.4|11726.4|11738.4|11726.4|0
1623078410000|2021-06-07 15:06:50|11737.6|11725.6|11737.6|11725.6|11737.6|11725.6|11737.6|11725.6|4
1623078420000|2021-06-07 15:07:00|11736|11724|11734.7|11722.7|11736|11724|11734.7|11722.7|5
1623078430000|2021-06-07 15:07:10|11735.1|11723.1|11735.1|11723.1|11735.1|11723.1|11735.1|11723.1|0
1623078440000|2021-06-07 15:07:20|11736.7|11724.7|11736.7|11724.7|11736.7|11724.7|11736.7|11724.7|0
1623078450000|2021-06-07 15:07:30|11735.9|11723.9|11735.9|11723.9|11735.9|11723.9|11735.9|11723.9|0
1623078460000|2021-06-07 15:07:40|11736.7|11724.7|11736.7|11724.7|11736.7|11724.7|11736.7|11724.7|0
1623078470000|2021-06-07 15:07:50|11738.7|11726.7|11739.6|11727.6|11739.6|11727.6|11738.7|11726.7|0
1623078480000|2021-06-07 15:08:00|11740|11728|11740.8|11728.8|11740.8|11728.8|11740|11728|1
1623078490000|2021-06-07 15:08:10|11740.4|11728.4|11740.4|11728.4|11740.4|11728.4|11740.4|11728.4|0
1623078500000|2021-06-07 15:08:20|11739.6|11727.6|11739.6|11727.6|11739.6|11727.6|11739.6|11727.6|0
1623078510000|2021-06-07 15:08:30|11740.8|11728.8|11740.8|11728.8|11740.8|11728.8|11740.8|11728.8|2
1623078520000|2021-06-07 15:08:40|11745.4|11733.4|11745.8|11733.8|11745.8|11733.8|11745.4|11733.4|7
1623078530000|2021-06-07 15:08:50|11744.6|11732.6|11745.8|11733.8|11745.8|11733.8|11744.6|11732.6|3
1623078540000|2021-06-07 15:09:00|||||||||1
1623078550000|2021-06-07 15:09:10|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|4
1623078560000|2021-06-07 15:09:20|||||||||1
1623078580000|2021-06-07 15:09:40|11747.5|11735.5|11747.1|11735.1|11747.5|11735.5|11747.1|11735.1|0
1623078590000|2021-06-07 15:09:50|11747.5|11735.5|11749.9|11737.9|11749.9|11737.9|11747.5|11735.5|8
1623078610000|2021-06-07 15:10:10|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|3
1623078630000|2021-06-07 15:10:30|11750.7|11738.7|11750.7|11738.7|11750.7|11738.7|11750.7|11738.7|0
1623078640000|2021-06-07 15:10:40|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|0
1623078700000|2021-06-07 15:11:40|11749.9|11737.9|11749.9|11737.9|11749.9|11737.9|11749.9|11737.9|0
1623078730000|2021-06-07 15:12:10|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|0
1623078760000|2021-06-07 15:12:40|11747.5|11735.5|11746.7|11734.7|11747.5|11735.5|11746.7|11734.7|0
1623078780000|2021-06-07 15:13:00|11745.1|11733.1|11745.9|11733.9|11745.9|11733.9|11745.1|11733.1|4
1623078790000|2021-06-07 15:13:10|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|0
1623078800000|2021-06-07 15:13:20|||||||||6
1623078820000|2021-06-07 15:13:40|||||||||4
1623078830000|2021-06-07 15:13:50|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|0
1623078870000|2021-06-07 15:14:30|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|0
1623078880000|2021-06-07 15:14:40|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|0
1623078960000|2021-06-07 15:16:00|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|1
1623078970000|2021-06-07 15:16:10|11745.1|11733.1|11747.5|11735.5|11747.5|11735.5|11745.1|11733.1|2
1623078980000|2021-06-07 15:16:20|11748.3|11736.3|11750.1|11738.1|11750.9|11738.9|11748.3|11736.3|32
1623079000000|2021-06-07 15:16:40|11750.9|11738.9|11752.1|11740.1|11752.1|11740.1|11750.9|11738.9|0
1623079040000|2021-06-07 15:17:20|11751.7|11739.7|11751.7|11739.7|11751.7|11739.7|11751.7|11739.7|0
1623079050000|2021-06-07 15:17:30|11750.1|11738.1|11750.9|11738.9|11751.7|11739.7|11750.1|11738.1|0
1623079080000|2021-06-07 15:18:00|11751.7|11739.7|11750.9|11738.9|11751.7|11739.7|11750.9|11738.9|0
1623079090000|2021-06-07 15:18:10|11750.4|11738.4|11750.4|11738.4|11750.4|11738.4|11750.4|11738.4|2
1623079100000|2021-06-07 15:18:20|11750|11738|11751.3|11739.3|11751.3|11739.3|11750|11738|1
1623079130000|2021-06-07 15:18:50|11751.7|11739.7|11753.3|11741.3|11753.3|11741.3|11751.7|11739.7|0
1623079160000|2021-06-07 15:19:20|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|3
1623079170000|2021-06-07 15:19:30|11750|11738|11747.5|11735.5|11750|11738|11747.5|11735.5|10
1623079180000|2021-06-07 15:19:40|11748.3|11736.3|11750.4|11738.4|11750.4|11738.4|11748.3|11736.3|4
1623079190000|2021-06-07 15:19:50|11749.6|11737.6|11749.6|11737.6|11750|11738|11749.6|11737.6|0
1623079200000|2021-06-07 15:20:00|11750.8|11738.8|11752.5|11740.5|11752.5|11740.5|11749.6|11737.6|15
1623079210000|2021-06-07 15:20:10|11749.2|11737.2|11747.9|11735.9|11749.2|11737.2|11747.6|11735.6|11
1623079240000|2021-06-07 15:20:40|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|0
1623079250000|2021-06-07 15:20:50|11747.1|11735.1|11746.7|11734.7|11747.1|11735.1|11746.7|11734.7|0
1623079270000|2021-06-07 15:21:10|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|0
1623079290000|2021-06-07 15:21:30|11745.9|11733.9|11748|11736|11748|11736|11745.9|11733.9|0
1623079300000|2021-06-07 15:21:40|11748.8|11736.8|11748.8|11736.8|11748.8|11736.8|11748.8|11736.8|0
1623079310000|2021-06-07 15:21:50|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|0
1623079320000|2021-06-07 15:22:00|11747.6|11735.6|11745.5|11733.5|11747.6|11735.6|11745.1|11733.1|3
1623079350000|2021-06-07 15:22:30|11744.7|11732.7|11743.9|11731.9|11744.7|11732.7|11743.9|11731.9|7
1623079360000|2021-06-07 15:22:40|11743.1|11731.1|11749.6|11737.6|11750.8|11738.8|11743.1|11731.1|17
1623079370000|2021-06-07 15:22:50|11750.8|11738.8|11747.5|11735.5|11750.8|11738.8|11747.5|11735.5|0
1623079380000|2021-06-07 15:23:00|11748.8|11736.8|11746.7|11734.7|11748.8|11736.8|11746.7|11734.7|17
1623079390000|2021-06-07 15:23:10|11745.9|11733.9|11745.9|11733.9|11745.9|11733.9|11745.9|11733.9|0
1623079410000|2021-06-07 15:23:30|11745.1|11733.1|11744.6|11732.6|11745.1|11733.1|11744.6|11732.6|0
1623079420000|2021-06-07 15:23:40|11745.5|11733.5|11745.8|11733.8|11746.7|11734.7|11745.5|11733.5|0
1623079450000|2021-06-07 15:24:10|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|0
1623079460000|2021-06-07 15:24:20|11745|11733|11745.4|11733.4|11745.8|11733.8|11745|11733|21
1623079470000|2021-06-07 15:24:30|11746.2|11734.2|11747|11735|11747|11735|11745.4|11733.4|6
1623079480000|2021-06-07 15:24:40|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|0
1623079500000|2021-06-07 15:25:00|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|0
1623079510000|2021-06-07 15:25:10|11742.5|11730.5|11742.1|11730.1|11742.5|11730.5|11742.1|11730.1|0
1623079530000|2021-06-07 15:25:30|11741.3|11729.3|11741.3|11729.3|11741.3|11729.3|11741.3|11729.3|0
1623079540000|2021-06-07 15:25:40|11740.5|11728.5|11738.8|11726.8|11740.5|11728.5|11738.8|11726.8|0
1623079550000|2021-06-07 15:25:50|11738|11726|11741.6|11721.6|11741.6|11726|11738|11720.8|0
1623079560000|2021-06-07 15:26:00|11743.2|11723.2|11743.2|11723.2|11743.2|11723.2|11743.2|11723.2|0
1623079570000|2021-06-07 15:26:10|11740.5|11728.5|11742.9|11730.9|11743.3|11731.3|11740.5|11728.5|15
1623079590000|2021-06-07 15:26:30|11741.3|11729.3|11744.8|11724.8|11744.8|11729.3|11741.3|11724.8|0
1623079600000|2021-06-07 15:26:40|11742.1|11730.1|11741.3|11729.3|11742.1|11730.1|11741.3|11729.3|0
1623079610000|2021-06-07 15:26:50|11743.3|11731.3|11742.9|11730.9|11743.3|11731.3|11742.9|11730.9|0
1623079620000|2021-06-07 15:27:00|11743.3|11731.3|11743.8|11731.8|11743.8|11731.8|11742.9|11730.9|0
1623079630000|2021-06-07 15:27:10|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|0
1623079650000|2021-06-07 15:27:30|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|2
1623079680000|2021-06-07 15:28:00|11743.8|11731.8|11744.2|11732.2|11744.2|11732.2|11743.8|11731.8|3
1623079690000|2021-06-07 15:28:10|11743.3|11731.3|11742.5|11730.5|11744.2|11732.2|11742.5|11730.5|4
1623079700000|2021-06-07 15:28:20|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|0
1623079710000|2021-06-07 15:28:30|11742.5|11730.5|11741.7|11729.7|11742.5|11730.5|11741.7|11729.7|0
1623079730000|2021-06-07 15:28:50|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|1
1623079740000|2021-06-07 15:29:00|11740.9|11728.9|11740.9|11728.9|11740.9|11728.9|11740.9|11728.9|1
1623079750000|2021-06-07 15:29:10|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|0
1623079780000|2021-06-07 15:29:40|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|0
1623079810000|2021-06-07 15:30:10|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|0
1623079830000|2021-06-07 15:30:30|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|2
1623079840000|2021-06-07 15:30:40|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|4
1623079860000|2021-06-07 15:31:00|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|0
1623079870000|2021-06-07 15:31:10|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|0
1623079890000|2021-06-07 15:31:30|11738.5|11726.5|11738.5|11726.5|11738.5|11726.5|11738.5|11726.5|0
1623079900000|2021-06-07 15:31:40|11737.7|11725.7|11737.7|11725.7|11737.7|11725.7|11737.7|11725.7|0
1623079920000|2021-06-07 15:32:00|11736.8|11724.8|11737.2|11725.2|11738|11726|11736.8|11724.8|8
1623079930000|2021-06-07 15:32:10|11739.2|11727.2|11738|11726|11739.2|11727.2|11738|11726|0
1623079960000|2021-06-07 15:32:40|11735.5|11723.5|11737.2|11725.2|11737.2|11725.2|11735.5|11723.5|0
1623079980000|2021-06-07 15:33:00|11736.3|11724.3|11738|11726|11738|11726|11736.3|11724.3|0
1623079990000|2021-06-07 15:33:10|11737.2|11725.2|11737.2|11725.2|11737.2|11725.2|11737.2|11725.2|0
1623080000000|2021-06-07 15:33:20|11736.3|11724.3|11736.3|11724.3|11736.3|11724.3|11735.5|11723.5|0
1623080030000|2021-06-07 15:33:50|11735.5|11723.5|11735.5|11723.5|11735.5|11723.5|11735.5|11723.5|0
1623080040000|2021-06-07 15:34:00|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|0
1623080060000|2021-06-07 15:34:20|11736.3|11724.3|11736.7|11724.7|11738.8|11726.8|11736.3|11724.3|21
1623080070000|2021-06-07 15:34:30|11738|11726|11736.7|11724.7|11738|11726|11736.7|11724.7|0
1623080090000|2021-06-07 15:34:50|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|0
1623080100000|2021-06-07 15:35:00|11735.9|11723.9|11735.9|11723.9|11735.9|11723.9|11735.9|11723.9|0
1623080110000|2021-06-07 15:35:10|11735.5|11723.5|11734.7|11722.7|11735.5|11723.5|11734.7|11722.7|0
1623080120000|2021-06-07 15:35:20|11738|11726|11736.7|11724.7|11738|11726|11736.7|11724.7|0
1623080130000|2021-06-07 15:35:30|11735.9|11723.9|11736.7|11724.7|11736.7|11724.7|11735.9|11723.9|0
1623080180000|2021-06-07 15:36:20|11737.5|11725.5|11732.6|11720.6|11737.5|11725.5|11732.6|11720.6|0
1623080190000|2021-06-07 15:36:30|11733.8|11721.8|11731.7|11719.7|11733.8|11721.8|11731.7|11719.7|8
1623080230000|2021-06-07 15:37:10|11732.2|11720.2|11732.6|11720.6|11732.6|11720.6|11732.2|11720.2|18
1623080260000|2021-06-07 15:37:40|11733.5|11721.5|11733.5|11721.5|11733.5|11721.5|11733.5|11721.5|6
1623080270000|2021-06-07 15:37:50|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|0
1623080280000|2021-06-07 15:38:00|11735.5|11723.5|11735.5|11723.5|11735.5|11723.5|11734.7|11722.7|0
1623080290000|2021-06-07 15:38:10|11737.6|11725.6|11739.2|11727.2|11740.1|11728.1|11737.6|11725.6|9
1623080300000|2021-06-07 15:38:20|11738.4|11726.4|11739.3|11727.3|11739.3|11727.3|11738.4|11726.4|0
1623080310000|2021-06-07 15:38:30|11740.1|11728.1|11741|11729|11741|11729|11740.1|11728.1|10
1623080320000|2021-06-07 15:38:40|11739.3|11727.3|11745.9|11733.9|11745.9|11733.9|11739.3|11727.3|7
1623080330000|2021-06-07 15:38:50|11744.5|11732.5|11745|11733|11745.9|11733.9|11744.5|11732.5|2
1623080340000|2021-06-07 15:39:00|11744.2|11732.2|11745.9|11733.9|11745.9|11733.9|11744.2|11732.2|13
1623080350000|2021-06-07 15:39:10|11748.3|11736.3|11749.1|11737.1|11749.1|11737.1|11748.3|11736.3|0
1623080360000|2021-06-07 15:39:20|11750.7|11738.7|11749.5|11737.5|11750.7|11738.7|11749.5|11737.5|3
1623080370000|2021-06-07 15:39:30|11750.7|11738.7|11754.1|11742.1|11754.1|11742.1|11750.7|11738.7|9
1623080380000|2021-06-07 15:39:40|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|0
1623080400000|2021-06-07 15:40:00|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|3
1623080410000|2021-06-07 15:40:10|11756.5|11744.5|11756.5|11744.5|11756.5|11744.5|11755.7|11743.7|0
1623080420000|2021-06-07 15:40:20|11755.7|11743.7|11754.9|11742.9|11756.5|11744.5|11754.9|11742.9|14
1623080430000|2021-06-07 15:40:30|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|0
1623080440000|2021-06-07 15:40:40|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|0
1623080460000|2021-06-07 15:41:00|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|10
1623080490000|2021-06-07 15:41:30|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|0
1623080510000|2021-06-07 15:41:50|11750|11738|11750|11738|11750|11738|11750|11738|1
1623080520000|2021-06-07 15:42:00|11751.6|11739.6|11754.9|11742.9|11754.9|11742.9|11751.6|11739.6|0
1623080530000|2021-06-07 15:42:10|11753.2|11741.2|11754.9|11742.9|11754.9|11742.9|11753.2|11741.2|0
1623080540000|2021-06-07 15:42:20|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|0
1623080560000|2021-06-07 15:42:40|11752.4|11740.4|11752.4|11740.4|11752.4|11740.4|11752.4|11740.4|0
1623080590000|2021-06-07 15:43:10|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|0
1623080620000|2021-06-07 15:43:40|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|0
1623080640000|2021-06-07 15:44:00|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|0
1623080650000|2021-06-07 15:44:10|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|0
1623080660000|2021-06-07 15:44:20|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|0
1623080670000|2021-06-07 15:44:30|11754.9|11742.9|11756.5|11744.5|11756.5|11744.5|11754.9|11742.9|0
1623080700000|2021-06-07 15:45:00|11756.9|11744.9|11759|11747|11759|11747|11756.9|11744.9|5
1623080710000|2021-06-07 15:45:10|11762.3|11750.3|11761.9|11749.9|11762.3|11750.3|11761.9|11749.9|8
1623080720000|2021-06-07 15:45:20|11759.8|11747.8|11756.9|11744.9|11760.6|11748.6|11756.9|11744.9|11
1623080730000|2021-06-07 15:45:30|11755.6|11743.6|11758.9|11738.9|11758.9|11743.6|11751.9|11737.6|3
1623080740000|2021-06-07 15:45:40|11755.7|11743.7|11756.5|11744.5|11756.5|11744.5|11755.7|11743.7|1
1623080750000|2021-06-07 15:45:50|11757.3|11745.3|11757.3|11745.3|11757.3|11745.3|11757.3|11745.3|0
1623080760000|2021-06-07 15:46:00|11759.8|11747.8|11758.9|11746.9|11759.8|11747.8|11758.9|11746.9|0
1623080770000|2021-06-07 15:46:10|||||||||2
1623080790000|2021-06-07 15:46:30|11756.5|11744.5|11756.9|11744.9|11758.1|11746.1|11756.5|11744.5|4
1623080800000|2021-06-07 15:46:40|11757.7|11745.7|11758.1|11746.1|11758.1|11746.1|11757.7|11745.7|0
1623080810000|2021-06-07 15:46:50|11758.9|11746.9|11758.9|11746.9|11759.8|11747.8|11758.9|11746.9|1
1623080820000|2021-06-07 15:47:00|11760.6|11748.6|11760.6|11748.6|11760.6|11748.6|11759.4|11747.4|23
1623080830000|2021-06-07 15:47:10|11759.8|11747.8|11759.8|11747.8|11759.8|11747.8|11759.8|11747.8|2
1623080860000|2021-06-07 15:47:40|11759|11747|11758.2|11746.2|11759|11747|11757.4|11745.4|6
1623080870000|2021-06-07 15:47:50|11759|11747|11759|11747|11759|11747|11759|11747|1
1623080880000|2021-06-07 15:48:00|11757.4|11745.4|11759|11747|11759|11747|11757.4|11745.4|4
1623080890000|2021-06-07 15:48:10|||||||||2
1623080900000|2021-06-07 15:48:20|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|1
1623080910000|2021-06-07 15:48:30|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|2
1623080920000|2021-06-07 15:48:40|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|0
1623080930000|2021-06-07 15:48:50|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|0
1623080940000|2021-06-07 15:49:00|||||||||1
1623080990000|2021-06-07 15:49:50|11756.9|11744.9|11757.3|11745.3|11757.3|11745.3|11756.9|11744.9|4
1623081000000|2021-06-07 15:50:00|11756.9|11744.9|11756.9|11744.9|11756.9|11744.9|11756.9|11744.9|0
1623081010000|2021-06-07 15:50:10|11756.5|11744.5|11750.8|11738.8|11756.5|11744.5|11750.8|11738.8|5
1623081020000|2021-06-07 15:50:20|11753|11733|11753|11733|11753|11733|11753|11733|5
1623081030000|2021-06-07 15:50:30|11748.6|11736.6|11747.8|11735.8|11748.6|11736.6|11747.8|11735.8|5
1623081040000|2021-06-07 15:50:40|11747.3|11735.3|11744.8|11732.8|11749.3|11735.3|11744.8|11729.3|13
1623081050000|2021-06-07 15:50:50|11745.3|11733.3|11745.3|11733.3|11745.3|11733.3|11745.3|11733.3|0
1623081060000|2021-06-07 15:51:00|11747.7|11735.7|11747.7|11735.7|11747.7|11735.7|11747.7|11735.7|0
1623081070000|2021-06-07 15:51:10|11744|11732|11744|11732|11744|11732|11743.6|11731.6|0
1623081080000|2021-06-07 15:51:20|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|0
1623081090000|2021-06-07 15:51:30|11744.4|11732.4|11745.3|11733.3|11745.3|11733.3|11744.4|11732.4|5
1623081100000|2021-06-07 15:51:40|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|0
1623081120000|2021-06-07 15:52:00|11742.8|11730.8|11739.6|11727.6|11742.8|11730.8|11739.6|11727.6|3
1623081130000|2021-06-07 15:52:10|11741.2|11729.2|11749|11729|11749|11729.9|11741.1|11726.5|11
1623081140000|2021-06-07 15:52:20|11749.8|11729.8|11749.8|11729.8|11749.8|11729.8|11749.3|11729.3|0
1623081150000|2021-06-07 15:52:30|11744|11732|11749.8|11737.8|11751.1|11739.1|11744|11732|7
1623081160000|2021-06-07 15:52:40|11754.6|11734.6|11754.6|11734.6|11754.6|11738.6|11749.3|11734.6|2
1623081170000|2021-06-07 15:52:50|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|0
1623081220000|2021-06-07 15:53:40|11748.1|11736.1|11749|11737|11749.8|11737.8|11748.1|11736.1|1
1623081240000|2021-06-07 15:54:00|11747.3|11735.3|11747|11735|11747.4|11735.4|11747|11735|1
1623081250000|2021-06-07 15:54:10|11747.4|11735.4|11746.5|11734.5|11747.4|11735.4|11746.5|11734.5|4
1623081270000|2021-06-07 15:54:30|11747|11735|11747|11735|11747|11735|11747|11735|0
1623081290000|2021-06-07 15:54:50|11743.2|11731.2|11745.7|11733.7|11745.7|11733.7|11743.2|11731.2|1
1623081300000|2021-06-07 15:55:00|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|2
1623081310000|2021-06-07 15:55:10|||||||||1
1623081320000|2021-06-07 15:55:20|11750.2|11738.2|11752.3|11740.3|11753.5|11741.5|11750.2|11738.2|0
1623081330000|2021-06-07 15:55:30|11751.5|11739.5|11750.6|11738.6|11751.5|11739.5|11750.6|11738.6|2
1623081340000|2021-06-07 15:55:40|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|0
1623081350000|2021-06-07 15:55:50|11745.7|11733.7|11745.7|11733.7|11745.7|11733.7|11745.7|11733.7|1
1623081360000|2021-06-07 15:56:00|11747.3|11735.3|11747.3|11735.3|11747.3|11735.3|11747.3|11735.3|0
1623081370000|2021-06-07 15:56:10|11746.5|11734.5|11746.9|11734.9|11746.9|11734.9|11746.5|11734.5|3
1623081380000|2021-06-07 15:56:20|11746.5|11734.5|11748.1|11736.1|11748.5|11736.5|11746.5|11734.5|0
1623081400000|2021-06-07 15:56:40|11748.9|11736.9|11748.1|11736.1|11748.9|11736.9|11748.1|11736.1|0
1623081410000|2021-06-07 15:56:50|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|0
1623081420000|2021-06-07 15:57:00|11748.1|11736.1|11748.5|11736.5|11748.5|11736.5|11746.8|11734.8|7
1623081440000|2021-06-07 15:57:20|11752.6|11740.6|11753|11741|11753|11741|11751.8|11739.8|8
1623081450000|2021-06-07 15:57:30|||||||||2
1623081460000|2021-06-07 15:57:40|11754.3|11742.3|11757.6|11745.6|11758|11746|11754.3|11742.3|7
1623081470000|2021-06-07 15:57:50|11756.8|11744.8|11761.2|11741.2|11761.2|11744.8|11756.8|11741.2|0
1623081480000|2021-06-07 15:58:00|11760.4|11740.4|11760.4|11740.4|11760.4|11740.4|11760.4|11740.4|0
1623081490000|2021-06-07 15:58:10|11761.2|11741.2|11762.5|11742.5|11762.5|11742.5|11761.2|11741.2|0
1623081500000|2021-06-07 15:58:20|11761.2|11741.2|11761.2|11741.2|11761.2|11741.2|11761.2|11741.2|0
1623081520000|2021-06-07 15:58:40|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|0
1623081530000|2021-06-07 15:58:50|11761.2|11741.2|11756.8|11744.8|11761.2|11744.8|11756.8|11741.2|30
1623081540000|2021-06-07 15:59:00|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|0
1623081550000|2021-06-07 15:59:10|11755.9|11743.9|11755.5|11743.5|11755.9|11743.9|11755.1|11743.1|0
1623081560000|2021-06-07 15:59:20|11756|11744|11756.8|11744.8|11756.8|11744.8|11756|11744|0
1623081580000|2021-06-07 15:59:40|11756|11744|11756|11744|11756|11744|11755.5|11743.5|0
1623081590000|2021-06-07 15:59:50|11758.7|11738.7|11758.7|11738.7|11758.7|11738.7|11758.7|11738.7|0
1623081600000|2021-06-07 16:00:00|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|11
1623081610000|2021-06-07 16:00:10|11756.3|11744.3|11757.6|11745.6|11757.6|11745.6|11756.3|11744.3|0
1623081620000|2021-06-07 16:00:20|11757.2|11745.2|11756.8|11744.8|11757.2|11745.2|11756.3|11744.3|10
1623081630000|2021-06-07 16:00:30|11756|11744|11756.8|11744.8|11756.8|11744.8|11756|11744|1
1623081640000|2021-06-07 16:00:40|11755.5|11743.5|11759.5|11739.5|11759.5|11743.5|11754.2|11739.5|6
1623081660000|2021-06-07 16:01:00|11757.9|11737.9|11757.9|11737.9|11757.9|11739.8|11751.8|11737.9|0
1623081670000|2021-06-07 16:01:10|11757.1|11737.1|11756.3|11736.3|11757.1|11737.1|11756.3|11736.3|0
1623081680000|2021-06-07 16:01:20|11757.9|11737.9|11756.6|11736.6|11757.9|11741.5|11753|11736.6|2
1623081690000|2021-06-07 16:01:30|11755|11735|11755|11735|11755|11735|11755|11735|0
1623081700000|2021-06-07 16:01:40|11753.3|11733.3|11747.3|11735.3|11753.3|11735.3|11746.8|11731.3|25
1623081710000|2021-06-07 16:01:50|11746.8|11734.8|11746.4|11734.4|11748.2|11736.2|11745.6|11733.6|5
1623081720000|2021-06-07 16:02:00|11748|11736|11748|11736|11748|11736|11748|11736|0
1623081730000|2021-06-07 16:02:10|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|0
1623081740000|2021-06-07 16:02:20|11747.2|11735.2|11747.2|11735.2|11747.2|11735.2|11747.2|11735.2|1
1623081790000|2021-06-07 16:03:10|11746.4|11734.4|11744.8|11732.8|11746.4|11734.4|11744.8|11732.8|0
1623081810000|2021-06-07 16:03:30|11743.2|11731.2|11742.7|11730.7|11743.2|11731.2|11742.7|11730.7|0
1623081820000|2021-06-07 16:03:40|11742.3|11730.3|11745.2|11733.2|11745.2|11733.2|11742.3|11730.3|5
1623081840000|2021-06-07 16:04:00|11746|11734|11746|11734|11746|11734|11746|11734|4
1623081880000|2021-06-07 16:04:40|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|0
1623081900000|2021-06-07 16:05:00|11746.4|11734.4|11746.4|11734.4|11746.4|11734.4|11746.4|11734.4|0
1623081910000|2021-06-07 16:05:10|11746|11734|11746|11734|11746.4|11734.4|11746|11734|2
1623081940000|2021-06-07 16:05:40|11746.8|11734.8|11746.4|11734.4|11746.8|11734.8|11746.4|11734.4|5
1623081960000|2021-06-07 16:06:00|11745.5|11733.5|11746|11734|11746|11734|11745.5|11733.5|0
1623081970000|2021-06-07 16:06:10|11746.8|11734.8|11744.7|11732.7|11746.8|11734.8|11744.7|11732.7|1
1623081980000|2021-06-07 16:06:20|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|0
1623081990000|2021-06-07 16:06:30|11746.4|11734.4|11746.4|11734.4|11746.4|11734.4|11746.4|11734.4|1
1623082000000|2021-06-07 16:06:40|11745.5|11733.5|11745.9|11733.9|11747.6|11735.6|11745.5|11733.5|39
1623082010000|2021-06-07 16:06:50|11746.4|11734.4|11747.9|11735.9|11747.9|11735.9|11746|11734|16
1623082020000|2021-06-07 16:07:00|11750|11738|11746.7|11734.7|11750|11738|11746.7|11734.7|2
1623082050000|2021-06-07 16:07:30|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|0
1623082060000|2021-06-07 16:07:40|11746.7|11734.7|11746.7|11734.7|11746.7|11734.7|11746.7|11734.7|2
1623082070000|2021-06-07 16:07:50|11747.6|11735.6|11749.2|11737.2|11750.8|11738.8|11747.1|11735.1|5
1623082080000|2021-06-07 16:08:00|11750|11738|11750|11738|11750|11738|11750|11738|1
1623082090000|2021-06-07 16:08:10|11750.4|11738.4|11749.2|11737.2|11750.4|11738.4|11749.2|11737.2|1
1623082110000|2021-06-07 16:08:30|11748.4|11736.4|11748.4|11736.4|11748.4|11736.4|11748.4|11736.4|0
1623082120000|2021-06-07 16:08:40|11746.7|11734.7|11746.7|11734.7|11746.7|11734.7|11746.7|11734.7|0
1623082130000|2021-06-07 16:08:50|11746.4|11734.4|11743.9|11731.9|11746.4|11734.4|11743.9|11731.9|4
1623082140000|2021-06-07 16:09:00|11741.9|11729.9|11741.9|11729.9|11743.1|11731.1|11741.9|11729.9|3
1623082150000|2021-06-07 16:09:10|11739.8|11727.8|11739.8|11727.8|11740.6|11728.6|11739.8|11727.8|0
1623082160000|2021-06-07 16:09:20|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|0
1623082180000|2021-06-07 16:09:40|11739.8|11727.8|11739.5|11727.5|11741.5|11729.5|11739.5|11727.5|12
1623082190000|2021-06-07 16:09:50|11739.8|11727.8|11739.8|11727.8|11739.8|11727.8|11739.8|11727.8|9
1623082210000|2021-06-07 16:10:10|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|6
1623082220000|2021-06-07 16:10:20|11742.2|11730.2|11747.2|11735.2|11747.2|11735.2|11742.2|11730.2|4
1623082230000|2021-06-07 16:10:30|11746.4|11734.4|11744.7|11732.7|11746.8|11734.8|11744.7|11732.7|2
1623082240000|2021-06-07 16:10:40|11743.1|11731.1|11746.7|11734.7|11746.7|11734.7|11743.1|11731.1|61
1623082250000|2021-06-07 16:10:50|11744.7|11732.7|11746.7|11734.7|11746.7|11734.7|11744.7|11732.7|11
1623082260000|2021-06-07 16:11:00|11745.9|11733.9|11746.3|11734.3|11746.7|11734.7|11745.9|11733.9|10
1623082270000|2021-06-07 16:11:10|11747.9|11735.9|11747.6|11735.6|11747.9|11735.9|11747.6|11735.6|2
1623082290000|2021-06-07 16:11:30|11748.4|11736.4|11749.2|11737.2|11749.2|11737.2|11748.4|11736.4|0
1623082300000|2021-06-07 16:11:40|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|0
1623082320000|2021-06-07 16:12:00|11748.4|11736.4|11749.2|11737.2|11749.2|11737.2|11748.4|11736.4|8
1623082330000|2021-06-07 16:12:10|||||||||2
1623082350000|2021-06-07 16:12:30|11748.4|11736.4|11749.2|11737.2|11750|11738|11748.4|11736.4|0
1623082360000|2021-06-07 16:12:40|11748.4|11736.4|11751.6|11739.6|11752.1|11740.1|11748.4|11736.4|0
1623082370000|2021-06-07 16:12:50|11752.1|11740.1|11751.6|11739.6|11752.1|11740.1|11751.6|11739.6|1
1623082380000|2021-06-07 16:13:00|11766.1|11746.1|11761.1|11741.1|11766.9|11751.8|11761.1|11741.1|10
1623082390000|2021-06-07 16:13:10|11757.6|11745.6|11759.2|11747.2|11760.1|11748.1|11757.6|11745.6|3
1623082400000|2021-06-07 16:13:20|11758.4|11746.4|11758.4|11746.4|11758.4|11746.4|11758.4|11746.4|0
1623082420000|2021-06-07 16:13:40|11758.8|11746.8|11758.8|11746.8|11758.8|11746.8|11758.8|11746.8|0
1623082450000|2021-06-07 16:14:10|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|0
1623082460000|2021-06-07 16:14:20|11757.1|11737.1|11751.3|11739.3|11757.1|11741.9|11751.3|11737.1|3
1623082480000|2021-06-07 16:14:40|11752.2|11740.2|11752.9|11740.9|11753.1|11741.1|11750.4|11738.4|9
1623082490000|2021-06-07 16:14:50|11754.6|11742.6|11755.5|11743.5|11755.5|11743.5|11754.6|11742.6|5
1623082500000|2021-06-07 16:15:00|11756.3|11744.3|11752.2|11740.2|11756.3|11744.3|11752.2|11740.2|5
1623082510000|2021-06-07 16:15:10|11750.4|11738.4|11754.2|11742.2|11754.2|11742.2|11750.4|11738.4|7
1623082520000|2021-06-07 16:15:20|11759.1|11739.1|11759.1|11739.1|11759.1|11739.1|11759.1|11739.1|0
1623082530000|2021-06-07 16:15:30|11756.3|11744.3|11756.8|11744.8|11756.8|11744.8|11756.3|11744.3|0
1623082540000|2021-06-07 16:15:40|11756.3|11744.3|11762.1|11750.1|11762.1|11750.1|11755|11743|2
1623082550000|2021-06-07 16:15:50|11761.3|11749.3|11760.4|11748.4|11761.3|11749.3|11760.4|11748.4|0
1623082560000|2021-06-07 16:16:00|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|0
1623082570000|2021-06-07 16:16:10|11759.1|11747.1|11759.2|11747.2|11759.6|11747.6|11758.8|11746.8|1
1623082580000|2021-06-07 16:16:20|11760|11748|11759.2|11747.2|11760|11748|11759.2|11747.2|0
1623082590000|2021-06-07 16:16:30|11760|11748|11761.3|11749.3|11761.3|11749.3|11760|11748|0
1623082600000|2021-06-07 16:16:40|11760.4|11748.4|11760|11748|11760.4|11748.4|11760|11748|0
1623082610000|2021-06-07 16:16:50|11758|11746|11758.4|11746.4|11758.4|11746.4|11758|11746|0
1623082620000|2021-06-07 16:17:00|11756.8|11744.8|11757.6|11745.6|11757.6|11745.6|11756.8|11744.8|5
1623082630000|2021-06-07 16:17:10|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|4
1623082660000|2021-06-07 16:17:40|11759.9|11739.9|11759.9|11739.9|11759.9|11739.9|11759.9|11739.9|0
1623082670000|2021-06-07 16:17:50|||||||||3
1623082680000|2021-06-07 16:18:00|11755.9|11743.9|11755.9|11743.9|11755.9|11743.9|11755.9|11743.9|1
1623082700000|2021-06-07 16:18:20|||||||||2
1623082710000|2021-06-07 16:18:30|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|0
1623082720000|2021-06-07 16:18:40|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|0
1623082730000|2021-06-07 16:18:50|||||||||2
1623082750000|2021-06-07 16:19:10|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|1
1623082760000|2021-06-07 16:19:20|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|6
1623082770000|2021-06-07 16:19:30|11755.9|11743.9|11755.9|11743.9|11755.9|11743.9|11755.9|11743.9|0
1623082800000|2021-06-07 16:20:00|11756|11744|11756|11744|11756|11744|11756|11744|0
1623082820000|2021-06-07 16:20:20|11758.3|11738.3|11752.6|11732.6|11758.3|11738.3|11752.6|11732.6|1
1623082830000|2021-06-07 16:20:30|11751.8|11731.8|11747.3|11735.3|11752.6|11736.1|11747.3|11730.9|6
1623082840000|2021-06-07 16:20:40|11748.1|11736.1|11746.8|11734.8|11748.1|11736.1|11746.8|11734.8|3
1623082850000|2021-06-07 16:20:50|11746|11734|11746|11734|11746|11734|11746|11734|0
1623082860000|2021-06-07 16:21:00|11744.4|11732.4|11745.2|11733.2|11745.2|11733.2|11744.4|11732.4|5
1623082870000|2021-06-07 16:21:10|11745.6|11733.6|11743.9|11731.9|11745.6|11733.6|11743.9|11731.9|1
1623082880000|2021-06-07 16:21:20|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|0
1623082890000|2021-06-07 16:21:30|11745.5|11733.5|11745.5|11733.5|11745.5|11733.5|11745.5|11733.5|0
1623082900000|2021-06-07 16:21:40|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|11743.1|11731.1|2
1623082910000|2021-06-07 16:21:50|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|6
1623082920000|2021-06-07 16:22:00|11745.6|11733.6|11747.2|11735.2|11747.2|11735.2|11745.6|11733.6|1
1623082930000|2021-06-07 16:22:10|11746.8|11734.8|11746.3|11734.3|11746.8|11734.8|11746.3|11734.3|3
1623082940000|2021-06-07 16:22:20|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|0
1623083000000|2021-06-07 16:23:20|11746|11734|11744.7|11732.7|11746|11734|11744.7|11732.7|0
1623083020000|2021-06-07 16:23:40|||||||||1
1623083040000|2021-06-07 16:24:00|11745.5|11733.5|11746|11734|11746|11734|11745.5|11733.5|0
1623083050000|2021-06-07 16:24:10|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|0
1623083060000|2021-06-07 16:24:20|11743.8|11731.8|11743.8|11731.8|11744.3|11732.3|11743.8|11731.8|10
1623083080000|2021-06-07 16:24:40|11739|11727|11736.5|11724.5|11739|11727|11734.9|11722.9|11
1623083100000|2021-06-07 16:25:00|11737.3|11725.3|11738.1|11726.1|11738.1|11726.1|11737.3|11725.3|1
1623083110000|2021-06-07 16:25:10|11739|11727|11740.3|11728.3|11740.3|11728.3|11739|11727|7
1623083120000|2021-06-07 16:25:20|11738.6|11726.6|11738.6|11726.6|11738.6|11726.6|11738.6|11726.6|5
1623083130000|2021-06-07 16:25:30|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|0
1623083140000|2021-06-07 16:25:40|11740.3|11728.3|11740.3|11728.3|11740.3|11728.3|11740.3|11728.3|0
1623083150000|2021-06-07 16:25:50|11745.1|11725.1|11745.1|11725.1|11745.1|11728.3|11740.3|11724.3|0
1623083160000|2021-06-07 16:26:00|11742.4|11730.4|11745.8|11733.8|11745.8|11733.8|11742.4|11730.4|6
1623083170000|2021-06-07 16:26:10|11744.6|11732.6|11742.9|11730.9|11744.6|11732.6|11742.1|11730.1|1
1623083180000|2021-06-07 16:26:20|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|11742.9|11730.9|2
1623083200000|2021-06-07 16:26:40|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|2
1623083210000|2021-06-07 16:26:50|11743.4|11731.4|11742.9|11730.9|11743.4|11731.4|11742.9|11730.9|3
1623083220000|2021-06-07 16:27:00|11742.5|11730.5|11740.9|11728.9|11742.5|11730.5|11740.9|11728.9|3
1623083240000|2021-06-07 16:27:20|11739.6|11727.6|11740.9|11728.9|11740.9|11728.9|11739.6|11727.6|0
1623083260000|2021-06-07 16:27:40|11741.7|11729.7|11742.6|11730.6|11742.6|11730.6|11741.7|11729.7|2
1623083270000|2021-06-07 16:27:50|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|3
1623083280000|2021-06-07 16:28:00|11741.6|11729.6|11746.1|11726.1|11746.1|11729.6|11741.6|11726.1|5
1623083290000|2021-06-07 16:28:10|11744.4|11724.4|11739.2|11727.2|11744.4|11728|11739.2|11723.6|0
1623083300000|2021-06-07 16:28:20|11745.3|11725.3|11744.8|11724.8|11745.3|11725.3|11744.8|11724.8|10
1623083320000|2021-06-07 16:28:40|11746.4|11726.4|11746.4|11726.4|11746.4|11726.4|11746.4|11726.4|0
1623083340000|2021-06-07 16:29:00|11745.6|11725.6|11745.6|11725.6|11745.6|11725.6|11745.6|11725.6|0
1623083350000|2021-06-07 16:29:10|11744.8|11724.8|11744|11724|11744.8|11724.8|11744|11724|0
1623083360000|2021-06-07 16:29:20|11739.6|11727.6|11744.8|11724.8|11744.8|11730.6|11739.6|11723.6|5
1623083370000|2021-06-07 16:29:30|11738.8|11726.8|11743.2|11723.2|11743.2|11726.8|11738.8|11723.2|0
1623083380000|2021-06-07 16:29:40|11739.1|11727.1|11739.1|11727.1|11739.1|11727.1|11739.1|11727.1|5
1623083400000|2021-06-07 16:30:00|11739.9|11727.9|11739.9|11727.9|11739.9|11727.9|11739.9|11727.9|0
1623083410000|2021-06-07 16:30:10|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|0
1623083430000|2021-06-07 16:30:30|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|1
1623083460000|2021-06-07 16:31:00|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|0
1623083480000|2021-06-07 16:31:20|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|0
1623083490000|2021-06-07 16:31:30|11744|11732|11744|11732|11744|11732|11744|11732|5
1623083500000|2021-06-07 16:31:40|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|0
1623083520000|2021-06-07 16:32:00|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|10
1623083530000|2021-06-07 16:32:10|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|0
1623083540000|2021-06-07 16:32:20|11741.9|11729.9|11741.5|11729.5|11742.8|11730.8|11739.8|11727.8|10
1623083560000|2021-06-07 16:32:40|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|0
1623083600000|2021-06-07 16:33:20|||||||||3
1623083620000|2021-06-07 16:33:40|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|0
1623083640000|2021-06-07 16:34:00|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|0
1623083650000|2021-06-07 16:34:10|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|0
1623083710000|2021-06-07 16:35:10|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|0
1623083760000|2021-06-07 16:36:00|11736.6|11724.6|11735.4|11723.4|11736.6|11724.6|11735|11723|2
1623083770000|2021-06-07 16:36:10|11737|11725|11737|11725|11737|11725|11737|11725|0
1623083790000|2021-06-07 16:36:30|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|0
1623083800000|2021-06-07 16:36:40|11737|11725|11737|11725|11737|11725|11737|11725|0
1623083810000|2021-06-07 16:36:50|11735.4|11723.4|11736.2|11724.2|11737|11725|11735.4|11723.4|0
1623083830000|2021-06-07 16:37:10|11737|11725|11736.6|11724.6|11737|11725|11736.6|11724.6|3
1623083840000|2021-06-07 16:37:20|11735|11723|11734.6|11722.6|11735|11723|11734.6|11722.6|7
1623083850000|2021-06-07 16:37:30|11732.1|11720.1|11732.1|11720.1|11732.1|11720.1|11732.1|11720.1|2
1623083860000|2021-06-07 16:37:40|11734.6|11722.6|11734.1|11722.1|11735.4|11723.4|11734.1|11722.1|9
1623083880000|2021-06-07 16:38:00|11735|11723|11735|11723|11735|11723|11735|11723|0
1623083910000|2021-06-07 16:38:30|11735.8|11723.8|11735.8|11723.8|11735.8|11723.8|11735.8|11723.8|0
1623083920000|2021-06-07 16:38:40|11734.2|11722.2|11734.2|11722.2|11734.2|11722.2|11734.2|11722.2|0
1623083930000|2021-06-07 16:38:50|11734.6|11722.6|11734.6|11722.6|11734.6|11722.6|11734.6|11722.6|3
1623083940000|2021-06-07 16:39:00|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|0
1623083950000|2021-06-07 16:39:10|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|1
1623083960000|2021-06-07 16:39:20|11732.9|11720.9|11733.7|11721.7|11733.7|11721.7|11732.9|11720.9|0
1623083970000|2021-06-07 16:39:30|11734.5|11722.5|11732.9|11720.9|11734.5|11722.5|11732.9|11720.9|3
1623083990000|2021-06-07 16:39:50|11731.3|11719.3|11734.1|11722.1|11734.1|11722.1|11731.3|11719.3|7
1623084000000|2021-06-07 16:40:00|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|0
1623084010000|2021-06-07 16:40:10|11731.7|11719.7|11732.5|11720.5|11732.5|11720.5|11731.7|11719.7|0
1623084020000|2021-06-07 16:40:20|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|2
1623084030000|2021-06-07 16:40:30|11732.5|11720.5|11732.5|11720.5|11732.5|11720.5|11732.5|11720.5|0
1623084040000|2021-06-07 16:40:40|11731.7|11719.7|11731.2|11719.2|11731.7|11719.7|11731.2|11719.2|4
1623084070000|2021-06-07 16:41:10|11730.4|11718.4|11730.4|11718.4|11730.4|11718.4|11730.4|11718.4|20
1623084090000|2021-06-07 16:41:30|11732|11720|11728.8|11716.8|11732|11720|11728.8|11716.8|2
1623084110000|2021-06-07 16:41:50|||||||||50
1623084120000|2021-06-07 16:42:00|11730.4|11718.4|11730.4|11718.4|11730.4|11718.4|11730.4|11718.4|0
1623084130000|2021-06-07 16:42:10|11728.8|11716.8|11728.8|11716.8|11728.8|11716.8|11728.8|11716.8|0
1623084150000|2021-06-07 16:42:30|11729.3|11717.3|11729.3|11717.3|11729.3|11717.3|11729.3|11717.3|7
1623084160000|2021-06-07 16:42:40|11731.7|11719.7|11731.7|11719.7|11731.7|11719.7|11731.7|11719.7|0
1623084170000|2021-06-07 16:42:50|11729.3|11717.3|11729.7|11717.7|11729.7|11717.7|11729.3|11717.3|2
1623084190000|2021-06-07 16:43:10|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|0
1623084210000|2021-06-07 16:43:30|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|0
1623084220000|2021-06-07 16:43:40|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|0
1623084240000|2021-06-07 16:44:00|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|0
1623084250000|2021-06-07 16:44:10|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|0
1623084280000|2021-06-07 16:44:40|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|0
1623084310000|2021-06-07 16:45:10|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|0
1623084330000|2021-06-07 16:45:30|11738.7|11726.7|11738.7|11726.7|11738.7|11726.7|11738.7|11726.7|0
1623084350000|2021-06-07 16:45:50|11737.9|11725.9|11737|11725|11737.9|11725.9|11737|11725|10
1623084360000|2021-06-07 16:46:00|11737.8|11725.8|11737.8|11725.8|11737.8|11725.8|11737.8|11725.8|0
1623084370000|2021-06-07 16:46:10|11739|11727|11739|11727|11739|11727|11739|11727|0
1623084380000|2021-06-07 16:46:20|11740.2|11728.2|11740.2|11728.2|11740.2|11728.2|11740.2|11728.2|0
1623084390000|2021-06-07 16:46:30|11739|11727|11739|11727|11739|11727|11739|11727|4
1623084420000|2021-06-07 16:47:00|11740.6|11728.6|11739.8|11727.8|11740.6|11728.6|11739.8|11727.8|0
1623084430000|2021-06-07 16:47:10|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|1
1623084450000|2021-06-07 16:47:30|11741.4|11729.4|11742.3|11730.3|11742.3|11730.3|11741.4|11729.4|0
1623084460000|2021-06-07 16:47:40|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|0
1623084470000|2021-06-07 16:47:50|11741|11729|11741|11729|11741|11729|11741|11729|0
1623084510000|2021-06-07 16:48:30|11736.9|11724.9|11735.3|11723.3|11736.9|11724.9|11735.3|11723.3|4
1623084520000|2021-06-07 16:48:40|11735.7|11723.7|11735.7|11723.7|11735.7|11723.7|11735.7|11723.7|0
1623084550000|2021-06-07 16:49:10|11738.2|11726.2|11738.2|11726.2|11738.2|11726.2|11738.2|11726.2|0
1623084570000|2021-06-07 16:49:30|11737.4|11725.4|11737.4|11725.4|11737.4|11725.4|11737.4|11725.4|0
1623084600000|2021-06-07 16:50:00|11735.7|11723.7|11735.3|11723.3|11735.7|11723.7|11735.3|11723.3|10
1623084610000|2021-06-07 16:50:10|11736.1|11724.1|11736.9|11724.9|11736.9|11724.9|11736.1|11724.1|0
1623084630000|2021-06-07 16:50:30|11736.1|11724.1|11736.1|11724.1|11736.1|11724.1|11736.1|11724.1|0
1623084640000|2021-06-07 16:50:40|11734.5|11722.5|11734.5|11722.5|11734.5|11722.5|11734.5|11722.5|0
1623084650000|2021-06-07 16:50:50|||||||||10
1623084690000|2021-06-07 16:51:30|11734.1|11722.1|11734.9|11722.9|11734.9|11722.9|11734.1|11722.1|0
1623084720000|2021-06-07 16:52:00|11735.7|11723.7|11736.5|11724.5|11736.5|11724.5|11735.7|11723.7|0
1623084730000|2021-06-07 16:52:10|11734.9|11722.9|11734.1|11722.1|11734.9|11722.9|11734.1|11722.1|20
1623084740000|2021-06-07 16:52:20|11734.9|11722.9|11734.9|11722.9|11734.9|11722.9|11734.9|11722.9|2
1623084750000|2021-06-07 16:52:30|||||||||2
1623084760000|2021-06-07 16:52:40|11733.2|11721.2|11733.2|11721.2|11733.7|11721.7|11733.2|11721.2|0
1623084770000|2021-06-07 16:52:50|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|2
1623084790000|2021-06-07 16:53:10|11735.7|11723.7|11735.7|11723.7|11735.7|11723.7|11735.7|11723.7|10
1623084800000|2021-06-07 16:53:20|||||||||2
1623084820000|2021-06-07 16:53:40|11734.8|11722.8|11734.4|11722.4|11734.8|11722.8|11734.4|11722.4|9
1623084860000|2021-06-07 16:54:20|||||||||10
1623084900000|2021-06-07 16:55:00|11735.2|11723.2|11735.2|11723.2|11735.2|11723.2|11735.2|11723.2|0
1623084940000|2021-06-07 16:55:40|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|0
1623084960000|2021-06-07 16:56:00|||||||||10
1623084970000|2021-06-07 16:56:10|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|0
1623084980000|2021-06-07 16:56:20|||||||||2
1623084990000|2021-06-07 16:56:30|11732.3|11720.3|11729.9|11717.9|11732.3|11720.3|11729.9|11717.9|0
1623085000000|2021-06-07 16:56:40|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|10
1623085010000|2021-06-07 16:56:50|||||||||5
1623085040000|2021-06-07 16:57:20|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|9
1623085100000|2021-06-07 16:58:20|11731.5|11719.5|11729.9|11717.9|11731.5|11719.5|11729.9|11717.9|2
1623085120000|2021-06-07 16:58:40|11731.5|11719.5|11732.4|11720.4|11732.4|11720.4|11731.5|11719.5|3
1623085130000|2021-06-07 16:58:50|||||||||5
1623085140000|2021-06-07 16:59:00|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11730.7|11718.7|4
1623085150000|2021-06-07 16:59:10|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|5
1623085160000|2021-06-07 16:59:20|||||||||1
1623085190000|2021-06-07 16:59:50|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|5
1623085200000|2021-06-07 17:00:00|11732|11720|11732|11720|11732|11720|11732|11720|0
1623085210000|2021-06-07 17:00:10|11731.5|11719.5|11732|11720|11732|11720|11731.1|11719.1|0
1623085230000|2021-06-07 17:00:30|11731.1|11719.1|11729.9|11717.9|11731.1|11719.1|11729.9|11717.9|0
1623085250000|2021-06-07 17:00:50|||||||||20
1623085260000|2021-06-07 17:01:00|11729.1|11717.1|11729.5|11717.5|11729.5|11717.5|11729.1|11717.1|7
1623085270000|2021-06-07 17:01:10|11728.3|11716.3|11729.5|11717.5|11729.5|11717.5|11728.3|11716.3|0
1623085280000|2021-06-07 17:01:20|11729.1|11717.1|11729.5|11717.5|11729.5|11717.5|11729.1|11717.1|0
1623085290000|2021-06-07 17:01:30|11729.1|11717.1|11729.5|11717.5|11729.5|11717.5|11729.1|11717.1|0
1623085300000|2021-06-07 17:01:40|11730.3|11718.3|11732|11720|11732|11720|11730.3|11718.3|0
1623085310000|2021-06-07 17:01:50|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|0
1623085330000|2021-06-07 17:02:10|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|0
1623085350000|2021-06-07 17:02:30|11731.1|11719.1|11730.3|11718.3|11731.1|11719.1|11730.3|11718.3|0
1623085360000|2021-06-07 17:02:40|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|0
1623085370000|2021-06-07 17:02:50|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|0
1623085380000|2021-06-07 17:03:00|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|0
1623085390000|2021-06-07 17:03:10|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|0
1623085420000|2021-06-07 17:03:40|11728.3|11716.3|11728.3|11716.3|11728.3|11716.3|11728.3|11716.3|0
1623085440000|2021-06-07 17:04:00|11728.7|11716.7|11728.7|11716.7|11728.7|11716.7|11728.7|11716.7|0
1623085450000|2021-06-07 17:04:10|11729.5|11717.5|11729.5|11717.5|11729.5|11717.5|11729.5|11717.5|0
1623085460000|2021-06-07 17:04:20|11725.7|11713.7|11727.4|11715.4|11728.6|11716.6|11725.7|11713.7|21
1623085470000|2021-06-07 17:04:30|11726.6|11714.6|11725.3|11713.3|11726.6|11714.6|11725.3|11713.3|0
1623085480000|2021-06-07 17:04:40|11725.8|11713.8|11725.8|11713.8|11725.8|11713.8|11725.8|11713.8|0
1623085490000|2021-06-07 17:04:50|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|0
1623085500000|2021-06-07 17:05:00|11725.3|11713.3|11724.1|11712.1|11725.3|11713.3|11724.1|11712.1|5
1623085510000|2021-06-07 17:05:10|11723.3|11711.3|11723.3|11711.3|11723.3|11711.3|11723.3|11711.3|20
1623085520000|2021-06-07 17:05:20|11720.8|11708.8|11720.8|11708.8|11720.8|11708.8|11720.8|11708.8|8
1623085540000|2021-06-07 17:05:40|11719.5|11707.5|11718.3|11706.3|11719.5|11707.5|11718.3|11706.3|5
1623085550000|2021-06-07 17:05:50|11716.6|11704.6|11716.2|11704.2|11716.6|11704.6|11716.2|11704.2|66
1623085560000|2021-06-07 17:06:00|11717.8|11705.8|11717.8|11705.8|11717.8|11705.8|11717.8|11705.8|0
1623085580000|2021-06-07 17:06:20|11718.3|11706.3|11717.4|11705.4|11718.3|11706.3|11717.4|11705.4|4
1623085590000|2021-06-07 17:06:30|11718.3|11706.3|11717|11705|11718.3|11706.3|11716.2|11704.2|0
1623085600000|2021-06-07 17:06:40|11715.8|11703.8|11715.8|11703.8|11715.8|11703.8|11715.8|11703.8|5
1623085630000|2021-06-07 17:07:10|11717|11705|11718.3|11706.3|11718.3|11706.3|11717|11705|2
1623085640000|2021-06-07 17:07:20|11717.4|11705.4|11717.4|11705.4|11717.4|11705.4|11717.4|11705.4|0
1623085650000|2021-06-07 17:07:30|11719|11707|11719|11707|11719|11707|11719|11707|0
1623085680000|2021-06-07 17:08:00|11719.9|11707.9|11719.9|11707.9|11719.9|11707.9|11719.9|11707.9|22
1623085690000|2021-06-07 17:08:10|11721.5|11709.5|11728.5|11708.5|11728.5|11712|11721.5|11708.5|0
1623085700000|2021-06-07 17:08:20|11723.2|11711.2|11723.2|11711.2|11723.2|11711.2|11723.2|11711.2|0
1623085710000|2021-06-07 17:08:30|11721.5|11709.5|11724|11712|11724|11712|11721.5|11709.5|7
1623085720000|2021-06-07 17:08:40|11722.8|11710.8|11722.3|11710.3|11722.8|11710.8|11722.3|11710.3|0
1623085730000|2021-06-07 17:08:50|11721.5|11709.5|11721.2|11709.2|11721.5|11709.5|11719|11707|4
1623085740000|2021-06-07 17:09:00|11720.3|11708.3|11728.1|11708.1|11728.1|11709.5|11720.3|11708.1|2
1623085750000|2021-06-07 17:09:10|11725.3|11713.3|11728.1|11708.1|11728.9|11713.3|11725.3|11708.1|0
1623085760000|2021-06-07 17:09:20|11726.8|11706.8|11726.8|11706.8|11726.8|11706.8|11726.8|11706.8|0
1623085770000|2021-06-07 17:09:30|11720.3|11708.3|11725.3|11713.3|11726.8|11713.3|11720.3|11705.6|41
1623085780000|2021-06-07 17:09:40|11725.8|11713.8|11725|11713|11725.8|11713.8|11725|11713|0
1623085790000|2021-06-07 17:09:50|11724.5|11712.5|11724.5|11712.5|11724.5|11712.5|11724.5|11712.5|0
1623085800000|2021-06-07 17:10:00|11725.3|11713.3|11725.3|11713.3|11725.3|11713.3|11725.3|11713.3|4
1623085810000|2021-06-07 17:10:10|11723.7|11711.7|11729.5|11717.5|11730.7|11718.7|11723.7|11711.7|1
1623085820000|2021-06-07 17:10:20|11728.7|11716.7|11732|11720|11732|11720|11727.8|11715.8|10
1623085830000|2021-06-07 17:10:30|11731.2|11719.2|11730.3|11718.3|11731.2|11719.2|11730.3|11718.3|2
1623085840000|2021-06-07 17:10:40|11728.7|11716.7|11729.9|11717.9|11729.9|11717.9|11728.7|11716.7|1
1623085860000|2021-06-07 17:11:00|11730.3|11718.3|11732|11720|11732|11720|11730.3|11718.3|0
1623085890000|2021-06-07 17:11:30|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|0
1623085900000|2021-06-07 17:11:40|11728.7|11716.7|11729.9|11717.9|11729.9|11717.9|11728.7|11716.7|0
1623085920000|2021-06-07 17:12:00|11729.5|11717.5|11730.7|11718.7|11731.2|11719.2|11728.7|11716.7|0
1623085940000|2021-06-07 17:12:20|11731.2|11719.2|11728.7|11716.7|11731.2|11719.2|11727.8|11715.8|4
1623085950000|2021-06-07 17:12:30|11727.8|11715.8|11732.8|11720.8|11732.8|11720.8|11727.8|11715.8|0
1623085960000|2021-06-07 17:12:40|||||||||2
1623085970000|2021-06-07 17:12:50|11732|11720|11732|11720|11732|11720|11732|11720|2
1623085980000|2021-06-07 17:13:00|11732.8|11720.8|11734|11722|11734|11722|11732.8|11720.8|1
1623086020000|2021-06-07 17:13:40|11733.6|11721.6|11732|11720|11733.6|11721.6|11732|11720|0
1623086030000|2021-06-07 17:13:50|11732.4|11720.4|11733.6|11721.6|11733.6|11721.6|11732.4|11720.4|0
1623086040000|2021-06-07 17:14:00|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|0
1623086050000|2021-06-07 17:14:10|11732|11720|11729.9|11717.9|11732|11720|11729.9|11717.9|0
1623086060000|2021-06-07 17:14:20|11727.8|11715.8|11729.5|11717.5|11730.3|11718.3|11727.8|11715.8|0
1623086070000|2021-06-07 17:14:30|11728.7|11716.7|11727.8|11715.8|11728.7|11716.7|11727.8|11715.8|0
1623086100000|2021-06-07 17:15:00|11727.9|11715.9|11727.9|11715.9|11727.9|11715.9|11727.9|11715.9|0
1623086120000|2021-06-07 17:15:20|11728.7|11716.7|11729.9|11717.9|11729.9|11717.9|11728.7|11716.7|0
1623086130000|2021-06-07 17:15:30|11729.5|11717.5|11731.5|11719.5|11732.4|11720.4|11729.5|11717.5|1
1623086140000|2021-06-07 17:15:40|11732.8|11720.8|11734.4|11722.4|11734.4|11722.4|11732.8|11720.8|0
1623086150000|2021-06-07 17:15:50|11735.7|11723.7|11738.2|11726.2|11738.6|11726.6|11735.7|11723.7|1
1623086160000|2021-06-07 17:16:00|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|1
1623086170000|2021-06-07 17:16:10|11738.6|11726.6|11737.8|11725.8|11738.6|11726.6|11737.8|11725.8|0
1623086180000|2021-06-07 17:16:20|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|0
1623086190000|2021-06-07 17:16:30|11736.1|11724.1|11736.1|11724.1|11736.1|11724.1|11736.1|11724.1|0
1623086200000|2021-06-07 17:16:40|11737.4|11725.4|11735.3|11723.3|11737.4|11725.4|11734.5|11722.5|0
1623086210000|2021-06-07 17:16:50|11734.5|11722.5|11732.4|11720.4|11734.5|11722.5|11732.4|11720.4|0
1623086220000|2021-06-07 17:17:00|11735.2|11715.2|11730.4|11718.4|11735.2|11718.4|11729.9|11715.2|1
1623086240000|2021-06-07 17:17:20|11732.2|11712.2|11729.5|11717.5|11732.2|11717.5|11727.9|11711.4|3
1623086250000|2021-06-07 17:17:30|11730.3|11718.3|11729.5|11717.5|11734.7|11718.3|11728.7|11711.4|0
1623086260000|2021-06-07 17:17:40|11733.9|11713.9|11727|11715|11733.9|11717.5|11727|11712.2|0
1623086310000|2021-06-07 17:18:30|11727.8|11715.8|11734.7|11714.7|11734.7|11716.7|11727.8|11712.2|0
1623086320000|2021-06-07 17:18:40|11728.7|11716.7|11729.5|11717.5|11729.5|11717.5|11728.7|11716.7|0
1623086330000|2021-06-07 17:18:50|11732.2|11712.2|11725.7|11713.7|11732.2|11715|11725.7|11712.2|0
1623086340000|2021-06-07 17:19:00|11724.9|11712.9|11728.5|11708.5|11728.5|11712.9|11724.9|11708.5|0
1623086370000|2021-06-07 17:19:30|11727.7|11707.7|11727.7|11707.7|11727.7|11707.7|11727.7|11707.7|0
1623086380000|2021-06-07 17:19:40|11722.4|11710.4|11728.5|11708.5|11728.5|11710.4|11722.4|11706.9|0
1623086390000|2021-06-07 17:19:50|11727.7|11707.7|11728.5|11708.5|11728.5|11708.5|11727.7|11707.7|0
1623086400000|2021-06-07 17:20:00|11727.7|11707.7|11727.7|11707.7|11727.7|11707.7|11727.7|11707.7|0
1623086410000|2021-06-07 17:20:10|11728.5|11708.5|11728.5|11708.5|11728.5|11708.5|11728.5|11708.5|0
1623086440000|2021-06-07 17:20:40|11722.4|11710.4|11720.4|11708.4|11722.4|11710.4|11720.4|11708.4|0
1623086460000|2021-06-07 17:21:00|11719.5|11707.5|11724.1|11712.1|11724.1|11712.1|11719.5|11707.5|0
1623086470000|2021-06-07 17:21:10|11724.9|11712.9|11725.3|11713.3|11725.3|11713.3|11724.1|11712.1|0
1623086480000|2021-06-07 17:21:20|11724.9|11712.9|11727.8|11715.8|11727.8|11715.8|11724.9|11712.9|0
1623086500000|2021-06-07 17:21:40|11727.4|11715.4|11727.4|11715.4|11727.8|11715.8|11726.6|11714.6|0
1623086510000|2021-06-07 17:21:50|11726.6|11714.6|11729.4|11717.4|11730.7|11718.7|11726.6|11714.6|0
1623086520000|2021-06-07 17:22:00|11728.6|11716.6|11728.5|11708.5|11729.3|11716.6|11728.5|11708.5|11
1623086530000|2021-06-07 17:22:10|11727.2|11707.2|11722.8|11710.8|11727.2|11710.8|11722.8|11707.2|0
1623086540000|2021-06-07 17:22:20|11722|11710|11722|11710|11722|11710|11722|11710|0
1623086550000|2021-06-07 17:22:30|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|0
1623086560000|2021-06-07 17:22:40|11723.6|11711.6|11722.4|11710.4|11723.6|11711.6|11722.4|11710.4|0
1623086570000|2021-06-07 17:22:50|11723.6|11711.6|11724.4|11712.4|11724.4|11712.4|11723.6|11711.6|0
1623086590000|2021-06-07 17:23:10|11725.7|11713.7|11722.8|11710.8|11725.7|11713.7|11722.8|11710.8|0
1623086610000|2021-06-07 17:23:30|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|0
1623086620000|2021-06-07 17:23:40|11719.9|11707.9|11720.7|11708.7|11720.7|11708.7|11719.9|11707.9|0
1623086630000|2021-06-07 17:23:50|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|20
1623086640000|2021-06-07 17:24:00|11722.4|11710.4|11722.4|11710.4|11723.6|11711.6|11720.7|11708.7|5
1623086650000|2021-06-07 17:24:10|11723.6|11711.6|11723.6|11711.6|11723.6|11711.6|11723.6|11711.6|0
1623086660000|2021-06-07 17:24:20|11725.7|11713.7|11724.4|11712.4|11725.7|11713.7|11724.4|11712.4|0
1623086670000|2021-06-07 17:24:30|11723.6|11711.6|11723.6|11711.6|11723.6|11711.6|11723.6|11711.6|0
1623086680000|2021-06-07 17:24:40|11721.1|11709.1|11721.1|11709.1|11721.1|11709.1|11721.1|11709.1|0
1623086690000|2021-06-07 17:24:50|11721.9|11709.9|11723.6|11711.6|11723.6|11711.6|11721.9|11709.9|1
1623086700000|2021-06-07 17:25:00|11724.4|11712.4|11727.4|11715.4|11727.4|11715.4|11724.4|11712.4|1
1623086710000|2021-06-07 17:25:10|11728.6|11716.6|11729.9|11717.9|11730.7|11718.7|11728.6|11716.6|0
1623086720000|2021-06-07 17:25:20|11731.1|11719.1|11731.9|11719.9|11733.2|11721.2|11730.7|11718.7|0
1623086730000|2021-06-07 17:25:30|11731.1|11719.1|11725.7|11713.7|11731.1|11719.1|11725.7|11710.9|7
1623086750000|2021-06-07 17:25:50|11730.1|11710.1|11729.4|11717.4|11730.1|11717.4|11728.6|11710.1|0
1623086760000|2021-06-07 17:26:00|11728.2|11716.2|11730.3|11718.3|11730.3|11718.3|11728.2|11716.2|0
1623086770000|2021-06-07 17:26:10|11731.5|11719.5|11731.5|11719.5|11732.8|11720.8|11731.5|11719.5|2
1623086780000|2021-06-07 17:26:20|11731.1|11719.1|11731.5|11719.5|11731.5|11719.5|11731.1|11719.1|0
1623086800000|2021-06-07 17:26:40|11730.3|11718.3|11727.8|11715.8|11730.3|11718.3|11727.8|11715.8|0
1623086810000|2021-06-07 17:26:50|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|0
1623086820000|2021-06-07 17:27:00|11725.3|11713.3|11729|11717|11729|11717|11725.3|11713.3|0
1623086830000|2021-06-07 17:27:10|11730.3|11718.3|11732.8|11720.8|11732.8|11720.8|11730.3|11718.3|5
1623086840000|2021-06-07 17:27:20|11733.6|11721.6|11734.8|11722.8|11734.8|11722.8|11733.6|11721.6|6
1623086850000|2021-06-07 17:27:30|11734.4|11722.4|11732.3|11720.3|11734.4|11722.4|11732.3|11720.3|0
1623086860000|2021-06-07 17:27:40|11730.7|11718.7|11728.6|11716.6|11730.7|11718.7|11728.6|11716.6|0
1623086870000|2021-06-07 17:27:50|11732.2|11712.2|11727.4|11715.4|11732.2|11715.9|11727.4|11710.6|0
1623086890000|2021-06-07 17:28:10|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|0
1623086910000|2021-06-07 17:28:30|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|0
1623086940000|2021-06-07 17:29:00|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623086950000|2021-06-07 17:29:10|11729.1|11717.1|11729.1|11717.1|11729.1|11717.1|11729.1|11717.1|0
1623086980000|2021-06-07 17:29:40|11731.5|11719.5|11731.1|11719.1|11731.5|11719.5|11731.1|11719.1|4
1623087000000|2021-06-07 17:30:00|11728.6|11716.6|11729.5|11717.5|11731.1|11719.1|11728.6|11716.6|1
1623087010000|2021-06-07 17:30:10|11727|11715|11727|11715|11727|11715|11727|11715|0
1623087030000|2021-06-07 17:30:30|11727.8|11715.8|11727.8|11715.8|11727.8|11715.8|11727.8|11715.8|0
1623087070000|2021-06-07 17:31:10|11727|11715|11727|11715|11727|11715|11727|11715|0
1623087080000|2021-06-07 17:31:20|11726.2|11714.2|11725.4|11713.4|11726.2|11714.2|11725.4|11713.4|0
1623087090000|2021-06-07 17:31:30|11727|11715|11727|11715|11727|11715|11727|11715|0
1623087100000|2021-06-07 17:31:40|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|0
1623087110000|2021-06-07 17:31:50|11727|11715|11728.6|11716.6|11728.6|11716.6|11727|11715|0
1623087120000|2021-06-07 17:32:00|11729.5|11717.5|11728.6|11716.6|11729.5|11717.5|11728.6|11716.6|0
1623087140000|2021-06-07 17:32:20|11729.5|11717.5|11731.1|11719.1|11731.1|11719.1|11729.5|11717.5|0
1623087150000|2021-06-07 17:32:30|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|3
1623087180000|2021-06-07 17:33:00|11728.2|11716.2|11727.3|11715.3|11728.2|11716.2|11727.3|11715.3|0
1623087190000|2021-06-07 17:33:10|11728.2|11716.2|11727.7|11715.7|11728.2|11716.2|11727.7|11715.7|3
1623087210000|2021-06-07 17:33:30|11726.9|11714.9|11726.9|11714.9|11726.9|11714.9|11726.9|11714.9|0
1623087220000|2021-06-07 17:33:40|11725.3|11713.3|11726.1|11714.1|11726.1|11714.1|11724.8|11712.8|0
1623087230000|2021-06-07 17:33:50|11724.8|11712.8|11724.8|11712.8|11724.8|11712.8|11724.8|11712.8|0
1623087240000|2021-06-07 17:34:00|11724|11712|11722.3|11710.3|11724|11712|11722.3|11710.3|5
1623087250000|2021-06-07 17:34:10|11723.2|11711.2|11723.2|11711.2|11723.2|11711.2|11723.2|11711.2|0
1623087270000|2021-06-07 17:34:30|11724.4|11712.4|11723.2|11711.2|11725.2|11713.2|11723.2|11711.2|21
1623087290000|2021-06-07 17:34:50|11723.6|11711.6|11724.4|11712.4|11724.4|11712.4|11723.6|11711.6|0
1623087300000|2021-06-07 17:35:00|11724|11712|11721.9|11709.9|11724|11712|11721.1|11709.1|0
1623087310000|2021-06-07 17:35:10|11721.1|11709.1|11721.9|11709.9|11723.2|11711.2|11721.1|11709.1|0
1623087320000|2021-06-07 17:35:20|11720.3|11708.3|11719.8|11707.8|11720.3|11708.3|11719.8|11707.8|0
1623087330000|2021-06-07 17:35:30|11718.2|11706.2|11718.2|11706.2|11718.2|11706.2|11718.2|11706.2|1
1623087340000|2021-06-07 17:35:40|11717.3|11705.3|11715.7|11703.7|11717.3|11705.3|11715.7|11703.7|2
1623087350000|2021-06-07 17:35:50|11716.5|11704.5|11716.5|11704.5|11716.5|11704.5|11715.7|11703.7|1
1623087360000|2021-06-07 17:36:00|11715.7|11703.7|11719.8|11707.8|11719.8|11707.8|11715.7|11703.7|1
1623087370000|2021-06-07 17:36:10|11721.9|11709.9|11717.3|11705.3|11721.9|11709.9|11717.3|11705.3|40
1623087390000|2021-06-07 17:36:30|||||||||3
1623087410000|2021-06-07 17:36:50|11719.4|11707.4|11718.2|11706.2|11719.4|11707.4|11718.2|11706.2|0
1623087420000|2021-06-07 17:37:00|11718.6|11706.6|11718.2|11706.2|11719|11707|11718.2|11706.2|5
1623087430000|2021-06-07 17:37:10|11719.4|11707.4|11721.5|11709.5|11721.5|11709.5|11719|11707|0
1623087440000|2021-06-07 17:37:20|11718.5|11706.5|11719|11707|11719|11707|11718.5|11706.5|39
1623087450000|2021-06-07 17:37:30|11719.8|11707.8|11720.2|11708.2|11720.2|11708.2|11719.8|11707.8|0
1623087460000|2021-06-07 17:37:40|11721|11709|11721|11709|11721|11709|11721|11709|0
1623087470000|2021-06-07 17:37:50|11721.9|11709.9|11721.9|11709.9|11721.9|11709.9|11721.9|11709.9|0
1623087480000|2021-06-07 17:38:00|11722.3|11710.3|11723.5|11711.5|11724.4|11712.4|11722.3|11710.3|0
1623087490000|2021-06-07 17:38:10|11724.4|11712.4|11721.9|11709.9|11724.4|11712.4|11720.6|11708.6|10
1623087500000|2021-06-07 17:38:20|11723.1|11711.1|11725.6|11713.6|11725.6|11713.6|11722.3|11710.3|5
1623087510000|2021-06-07 17:38:30|11724.7|11712.7|11724.4|11712.4|11724.7|11712.7|11724.4|11712.4|0
1623087540000|2021-06-07 17:39:00|11725.6|11713.6|11725.6|11713.6|11725.6|11713.6|11725.6|11713.6|0
1623087550000|2021-06-07 17:39:10|11725.2|11713.2|11724.4|11712.4|11725.2|11713.2|11724.4|11712.4|0
1623087560000|2021-06-07 17:39:20|11725.2|11713.2|11725.6|11713.6|11725.6|11713.6|11725.2|11713.2|1
1623087570000|2021-06-07 17:39:30|11724.4|11712.4|11721.9|11709.9|11724.4|11712.4|11721|11709|40
1623087580000|2021-06-07 17:39:40|11720.6|11708.6|11719.4|11707.4|11720.6|11708.6|11719.4|11707.4|0
1623087600000|2021-06-07 17:40:00|11717.3|11705.3|11719.7|11707.7|11719.8|11707.8|11717.3|11705.3|0
1623087610000|2021-06-07 17:40:10|11718.9|11706.9|11721.9|11709.9|11721.9|11709.9|11718.1|11706.1|0
1623087620000|2021-06-07 17:40:20|11721.4|11709.4|11720.6|11708.6|11721.9|11709.9|11720.6|11708.6|3
1623087630000|2021-06-07 17:40:30|11722.7|11710.7|11721|11709|11722.7|11710.7|11720.6|11708.6|10
1623087640000|2021-06-07 17:40:40|11721.5|11709.5|11723.1|11711.1|11723.1|11711.1|11721.5|11709.5|0
1623087650000|2021-06-07 17:40:50|11722.3|11710.3|11720.6|11708.6|11722.3|11710.3|11720.6|11708.6|6
1623087660000|2021-06-07 17:41:00|11721.4|11709.4|11722.3|11710.3|11722.3|11710.3|11721.4|11709.4|1
1623087670000|2021-06-07 17:41:10|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|0
1623087680000|2021-06-07 17:41:20|11722.3|11710.3|11722.3|11710.3|11722.3|11710.3|11722.3|11710.3|0
1623087690000|2021-06-07 17:41:30|||||||||2
1623087700000|2021-06-07 17:41:40|11723.1|11711.1|11726|11714|11726|11714|11723.1|11711.1|7
1623087710000|2021-06-07 17:41:50|11721.4|11709.4|11722.7|11710.7|11722.7|11710.7|11720.6|11708.6|47
1623087720000|2021-06-07 17:42:00|11723.9|11711.9|11723.1|11711.1|11723.9|11711.9|11723.1|11711.1|0
1623087740000|2021-06-07 17:42:20|11721.9|11709.9|11721.9|11709.9|11721.9|11709.9|11721.9|11709.9|10
1623087750000|2021-06-07 17:42:30|11722.3|11710.3|11724.4|11712.4|11724.4|11712.4|11722.3|11710.3|2
1623087760000|2021-06-07 17:42:40|11725.6|11713.6|11722.7|11710.7|11725.6|11713.6|11722.7|11710.7|16
1623087770000|2021-06-07 17:42:50|11722.2|11710.2|11723.5|11711.5|11723.5|11711.5|11722.2|11710.2|0
1623087780000|2021-06-07 17:43:00|11724.7|11712.7|11723.9|11711.9|11724.7|11712.7|11722.2|11710.2|9
1623087800000|2021-06-07 17:43:20|11724.4|11712.4|11724.4|11712.4|11724.4|11712.4|11724.4|11712.4|5
1623087810000|2021-06-07 17:43:30|11725.2|11713.2|11726.5|11714.5|11729.2|11714.5|11724.8|11709.2|0
1623087820000|2021-06-07 17:43:40|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|3
1623087830000|2021-06-07 17:43:50|||||||||1
1623087840000|2021-06-07 17:44:00|||||||||2
1623087860000|2021-06-07 17:44:20|11723.9|11711.9|11724.7|11712.7|11724.7|11712.7|11723.9|11711.9|0
1623087870000|2021-06-07 17:44:30|11724.8|11712.8|11723.9|11711.9|11724.8|11712.8|11723.9|11711.9|0
1623087880000|2021-06-07 17:44:40|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|0
1623087910000|2021-06-07 17:45:10|11723.9|11711.9|11733.8|11713.8|11736.3|11720.7|11723.9|11710.9|10
1623087920000|2021-06-07 17:45:20|11733.4|11713.4|11733.8|11713.8|11735.1|11715.1|11733|11713|0
1623087930000|2021-06-07 17:45:30|11735.1|11715.1|11734.2|11714.2|11735.1|11715.1|11732.2|11712.2|0
1623087940000|2021-06-07 17:45:40|11733.4|11713.4|11732.6|11712.6|11733.4|11713.4|11732.6|11712.6|0
1623087950000|2021-06-07 17:45:50|11733.4|11713.4|11733.4|11713.4|11733.4|11716.6|11727.3|11713.4|0
1623087960000|2021-06-07 17:46:00|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|0
1623087970000|2021-06-07 17:46:10|11733.4|11713.4|11727.3|11715.3|11733.4|11715.3|11727.3|11713|4
1623087980000|2021-06-07 17:46:20|11729|11717|11732.6|11712.6|11732.6|11717|11729|11712.2|2
1623087990000|2021-06-07 17:46:30|11733.4|11713.4|11733.4|11713.4|11733.4|11713.4|11733.4|11713.4|1
1623088000000|2021-06-07 17:46:40|11734.7|11714.7|11733.9|11713.9|11734.7|11714.7|11733.9|11713.9|3
1623088010000|2021-06-07 17:46:50|11734.7|11714.7|11730.6|11718.6|11734.7|11720.7|11730.6|11714.7|0
1623088020000|2021-06-07 17:47:00|11732.7|11720.7|11735.5|11715.5|11736.3|11722|11731|11714.7|36
1623088030000|2021-06-07 17:47:10|11735.1|11715.1|11726.9|11714.9|11735.1|11716.5|11726.9|11713.8|0
1623088040000|2021-06-07 17:47:20|11725.6|11713.6|11726.4|11714.4|11726.9|11714.9|11725.6|11713.6|0
1623088050000|2021-06-07 17:47:30|11726.9|11714.9|11726.4|11714.4|11727.7|11715.7|11726.4|11714.4|0
1623088060000|2021-06-07 17:47:40|11726.9|11714.9|11728.1|11716.1|11728.1|11716.1|11726.9|11714.9|0
1623088070000|2021-06-07 17:47:50|11727.3|11715.3|11725.2|11713.2|11727.3|11715.3|11725.2|11713.2|4
1623088080000|2021-06-07 17:48:00|11726.4|11714.4|11730.2|11718.2|11730.2|11718.2|11726.4|11714.4|2
1623088090000|2021-06-07 17:48:10|11731.4|11719.4|11737.9|11717.9|11737.9|11720.3|11730.6|11717.9|5
1623088100000|2021-06-07 17:48:20|11737.1|11717.1|11737.1|11717.1|11737.9|11717.9|11737.1|11717.1|0
1623088110000|2021-06-07 17:48:30|11737.9|11717.9|11737.9|11717.9|11737.9|11717.9|11737.1|11717.1|0
1623088120000|2021-06-07 17:48:40|11734.4|11722.4|11734.4|11722.4|11738.4|11722.4|11734.4|11717.9|0
1623088130000|2021-06-07 17:48:50|11736.4|11724.4|11736.8|11724.8|11737.3|11725.3|11736|11724|0
1623088140000|2021-06-07 17:49:00|11736|11724|11737.3|11725.3|11737.7|11725.7|11736|11724|0
1623088150000|2021-06-07 17:49:10|11739.3|11727.3|11740.1|11728.1|11740.1|11728.1|11739.3|11727.3|5
1623088160000|2021-06-07 17:49:20|11741.4|11729.4|11739.3|11727.3|11741.4|11729.4|11739.3|11727.3|0
1623088170000|2021-06-07 17:49:30|11739.8|11727.8|11741.4|11729.4|11741.4|11729.4|11739.8|11727.8|0
1623088180000|2021-06-07 17:49:40|||||||||3
1623088190000|2021-06-07 17:49:50|11739.8|11727.8|11739.3|11727.3|11739.8|11727.8|11739.3|11727.3|0
1623088210000|2021-06-07 17:50:10|11739.8|11727.8|11741.4|11729.4|11741.4|11729.4|11739.8|11727.8|0
1623088220000|2021-06-07 17:50:20|11743|11731|11746.8|11734.8|11747.6|11735.6|11743|11731|26
1623088230000|2021-06-07 17:50:30|11747.6|11735.6|11746.8|11734.8|11747.6|11735.6|11744.8|11732.8|0
1623088240000|2021-06-07 17:50:40|11746.4|11734.4|11743.9|11731.9|11746.4|11734.4|11743.9|11731.9|0
1623088250000|2021-06-07 17:50:50|11743.5|11731.5|11740.6|11728.6|11743.5|11731.5|11739.8|11727.8|11
1623088260000|2021-06-07 17:51:00|11736.8|11724.8|11732.7|11720.7|11736.8|11724.8|11731.4|11719.4|0
1623088270000|2021-06-07 17:51:10|11732.3|11720.3|11733.1|11721.1|11733.1|11721.1|11732.3|11720.3|0
1623088280000|2021-06-07 17:51:20|11732.6|11720.6|11733.6|11721.6|11733.6|11721.6|11732.6|11720.6|4
1623088290000|2021-06-07 17:51:30|11734.4|11722.4|11737.3|11725.3|11737.3|11725.3|11734.4|11722.4|0
1623088300000|2021-06-07 17:51:40|11738.6|11726.6|11739.4|11727.4|11739.4|11727.4|11738.6|11726.6|4
1623088310000|2021-06-07 17:51:50|11740.8|11720.8|11742.9|11722.9|11742.9|11722.9|11740.8|11720.8|7
1623088320000|2021-06-07 17:52:00|11740.2|11728.2|11741.4|11729.4|11741.4|11729.4|11740.2|11728.2|0
1623088330000|2021-06-07 17:52:10|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|0
1623088340000|2021-06-07 17:52:20|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|0
1623088350000|2021-06-07 17:52:30|11741|11729|11743.5|11731.5|11743.5|11731.5|11741|11729|1
1623088360000|2021-06-07 17:52:40|11744.3|11732.3|11745.9|11733.9|11745.9|11733.9|11743.5|11731.5|1
1623088370000|2021-06-07 17:52:50|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|0
1623088380000|2021-06-07 17:53:00|11745.5|11733.5|11744.7|11732.7|11745.5|11733.5|11744.7|11732.7|3
1623088390000|2021-06-07 17:53:10|11743.9|11731.9|11745.5|11733.5|11745.5|11733.5|11743.9|11731.9|7
1623088400000|2021-06-07 17:53:20|11744.7|11732.7|11746.8|11734.8|11746.8|11734.8|11744.7|11732.7|2
1623088410000|2021-06-07 17:53:30|||||||||4
1623088420000|2021-06-07 17:53:40|11746.3|11734.3|11741.4|11729.4|11749.3|11737.3|11741.4|11726.6|23
1623088430000|2021-06-07 17:53:50|11742.2|11730.2|11744.7|11732.7|11746.6|11732.7|11742.2|11726.6|0
1623088440000|2021-06-07 17:54:00|11746|11734|11745.1|11733.1|11746|11734|11744.7|11732.7|2
1623088450000|2021-06-07 17:54:10|11743.1|11731.1|11741|11729|11747.5|11731.9|11740.6|11726.6|0
1623088460000|2021-06-07 17:54:20|11739.8|11727.8|11741|11729|11741|11729|11739.8|11727.8|0
1623088470000|2021-06-07 17:54:30|11737.7|11725.7|11743.5|11731.5|11743.5|11731.5|11737.7|11725.7|14
1623088480000|2021-06-07 17:54:40|11742.2|11730.2|11743.9|11731.9|11743.9|11731.9|11740.5|11728.5|4
1623088490000|2021-06-07 17:54:50|11743.5|11731.5|11743.1|11731.1|11743.9|11731.9|11743.1|11731.1|0
1623088500000|2021-06-07 17:55:00|11742.4|11722.4|11738|11726|11742.4|11726|11736.3|11722.4|20
1623088510000|2021-06-07 17:55:10|11740.8|11720.8|11738.5|11726.5|11740.8|11726.5|11737.2|11720.8|0
1623088520000|2021-06-07 17:55:20|11738.9|11726.9|11738.1|11726.1|11738.9|11726.9|11736.8|11724.8|1
1623088530000|2021-06-07 17:55:30|11738.9|11726.9|11734.3|11722.3|11738.9|11726.9|11734.3|11722.3|3
1623088540000|2021-06-07 17:55:40|11735.6|11723.6|11735.6|11723.6|11735.6|11723.6|11734.3|11722.3|0
1623088550000|2021-06-07 17:55:50|11736|11724|11734.3|11722.3|11736|11724|11734.3|11722.3|0
1623088560000|2021-06-07 17:56:00|11735.2|11723.2|11735.6|11723.6|11735.6|11723.6|11735.2|11723.2|0
1623088570000|2021-06-07 17:56:10|11734.3|11722.3|11733.1|11721.1|11734.3|11722.3|11732.3|11720.3|0
1623088580000|2021-06-07 17:56:20|11734.8|11722.8|11734.3|11722.3|11734.8|11722.8|11734.3|11722.3|1
1623088590000|2021-06-07 17:56:30|11733.1|11721.1|11731.4|11719.4|11733.1|11721.1|11731.4|11719.4|14
1623088600000|2021-06-07 17:56:40|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|0
1623088610000|2021-06-07 17:56:50|11735.8|11715.8|11736.6|11716.6|11736.6|11723.1|11734.7|11715.8|6
1623088620000|2021-06-07 17:57:00|11731.7|11719.7|11733.8|11721.8|11733.8|11721.8|11731.7|11719.7|2
1623088630000|2021-06-07 17:57:10|11734.7|11722.7|11734.7|11722.7|11735.1|11723.1|11734.7|11722.7|6
1623088640000|2021-06-07 17:57:20|11733.8|11721.8|11730.9|11718.9|11733.8|11721.8|11730.9|11718.9|30
1623088650000|2021-06-07 17:57:30|11731.3|11719.3|11731.4|11719.4|11732.2|11720.2|11730.1|11718.1|12
1623088660000|2021-06-07 17:57:40|11730.6|11718.6|11731|11719|11731|11719|11730.6|11718.6|0
1623088670000|2021-06-07 17:57:50|11731.8|11719.8|11731.4|11719.4|11731.8|11719.8|11731.4|11719.4|1
1623088680000|2021-06-07 17:58:00|11732.7|11720.7|11733|11721|11733.9|11721.9|11732.7|11720.7|6
1623088690000|2021-06-07 17:58:10|11733.5|11721.5|11743|11731|11743|11731|11733.5|11721.5|21
1623088700000|2021-06-07 17:58:20|11743.5|11731.5|11740.5|11728.5|11743.5|11731.5|11738|11726|7
1623088710000|2021-06-07 17:58:30|11739.7|11727.7|11734.8|11722.8|11739.7|11727.7|11734.8|11722.8|3
1623088720000|2021-06-07 17:58:40|11734.3|11722.3|11736|11724|11736|11724|11732.3|11720.3|16
1623088730000|2021-06-07 17:58:50|11735.6|11723.6|11731|11719|11735.6|11723.6|11731|11719|17
1623088740000|2021-06-07 17:59:00|11732.3|11720.3|11736.7|11716.7|11738.3|11723.2|11732.3|11716.7|2
1623088750000|2021-06-07 17:59:10|11734.8|11722.8|11730.6|11718.6|11738.8|11725.3|11730.6|11715.9|9
1623088760000|2021-06-07 17:59:20|11735.1|11715.1|11723.3|11711.3|11735.1|11717.4|11720.3|11708.3|6
1623088770000|2021-06-07 17:59:30|11722.8|11710.8|11728.8|11716.8|11728.8|11716.8|11722.8|11710.8|18
1623088780000|2021-06-07 17:59:40|11730.4|11718.4|11732.1|11720.1|11732.1|11720.1|11730.4|11718.4|0
1623088790000|2021-06-07 17:59:50|11732.5|11720.5|11734.2|11722.2|11736.5|11722.6|11732.5|11716.5|6
1623088800000|2021-06-07 18:00:00|11735.9|11723.9|11736.7|11724.7|11736.7|11724.7|11735.9|11723.9|11
1623088810000|2021-06-07 18:00:10|11737.5|11725.5|11742.1|11730.1|11742.1|11730.1|11737.5|11725.5|1
1623088820000|2021-06-07 18:00:20|11738|11726|11738|11726|11738|11726|11738|11726|0
1623088830000|2021-06-07 18:00:30|11738.9|11726.9|11739.3|11727.3|11739.3|11727.3|11738|11726|0
1623088840000|2021-06-07 18:00:40|11738.5|11726.5|11741|11729|11741|11729|11738.4|11726.4|7
1623088850000|2021-06-07 18:00:50|11737.7|11725.7|11740.5|11720.5|11740.5|11727|11736.1|11720.5|13
1623088860000|2021-06-07 18:01:00|11737.8|11725.8|11738.6|11726.6|11742.1|11726.6|11737.8|11720.5|0
1623088870000|2021-06-07 18:01:10|11737.7|11725.7|11736.8|11724.8|11737.7|11725.7|11736.8|11724.8|4
1623088880000|2021-06-07 18:01:20|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|0
1623088890000|2021-06-07 18:01:30|11736.5|11724.5|11733.2|11721.2|11736.9|11724.9|11732|11720|1
1623088900000|2021-06-07 18:01:40|11733.6|11721.6|11733.2|11721.2|11733.6|11721.6|11733.2|11721.2|0
1623088910000|2021-06-07 18:01:50|11733.6|11721.6|11734.3|11722.3|11738|11723.3|11733.5|11718|9
1623088940000|2021-06-07 18:02:20|11734.8|11722.8|11734.8|11722.8|11734.8|11722.8|11734.8|11722.8|0
1623088950000|2021-06-07 18:02:30|11734.3|11722.3|11734.8|11722.8|11734.8|11722.8|11733.5|11721.5|24
1623088960000|2021-06-07 18:02:40|11735.2|11723.2|11735.6|11723.6|11735.6|11723.6|11735.2|11723.2|0
1623088970000|2021-06-07 18:02:50|11736.4|11724.4|11736.8|11724.8|11736.8|11724.8|11736|11724|2
1623088980000|2021-06-07 18:03:00|11735.9|11723.9|11740.1|11728.1|11740.1|11728.1|11735.1|11723.1|2
1623088990000|2021-06-07 18:03:10|11737.6|11725.6|11736.5|11724.5|11737.6|11725.6|11736|11724|22
1623089000000|2021-06-07 18:03:20|11735.7|11723.7|11742.2|11730.2|11742.2|11730.2|11735.7|11723.7|11
1623089010000|2021-06-07 18:03:30|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|0
1623089030000|2021-06-07 18:03:50|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|0
1623089040000|2021-06-07 18:04:00|11743.8|11731.8|11743.8|11731.8|11743.8|11731.8|11743.8|11731.8|0
1623089050000|2021-06-07 18:04:10|11742.9|11730.9|11745.4|11733.4|11745.4|11733.4|11742.5|11730.5|10
1623089060000|2021-06-07 18:04:20|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|0
1623089070000|2021-06-07 18:04:30|11747.9|11735.9|11749.1|11737.1|11749.1|11737.1|11747.9|11735.9|1
1623089080000|2021-06-07 18:04:40|11748.3|11736.3|11749.1|11737.1|11749.1|11737.1|11748.3|11736.3|5
1623089090000|2021-06-07 18:04:50|11747.5|11735.5|11750.8|11738.8|11750.8|11738.8|11747.5|11735.5|3
1623159000000|2021-06-08 13:30:00|11779.5|11749.5|11752.5|11740.5|11779.5|11753.9|11746.3|11734.3|26
1623159010000|2021-06-08 13:30:10|11753.4|11741.4|11752.5|11740.5|11757.8|11741.4|11748.8|11736.8|13
1623159020000|2021-06-08 13:30:20|11750.5|11738.5|11756.1|11736.1|11757.4|11742.2|11748.8|11735.3|17
1623159030000|2021-06-08 13:30:30|11757.8|11737.8|11769.5|11749.5|11775.7|11751.1|11757.5|11737.8|3
1623159040000|2021-06-08 13:30:40|11764.6|11752.6|11774.9|11754.9|11774.9|11754.9|11761.3|11747.4|1
1623159050000|2021-06-08 13:30:50|11775.3|11755.3|11770.7|11750.7|11775.3|11755.5|11767.5|11749.5|0
1623159060000|2021-06-08 13:31:00|11771.5|11751.5|11779.2|11767.2|11787|11772.2|11771.5|11751.5|14
1623159070000|2021-06-08 13:31:10|11778|11766|11778|11766|11780|11768|11774.6|11762.6|0
1623159080000|2021-06-08 13:31:20|11777.1|11765.1|11775.9|11763.9|11777.1|11765.1|11775.9|11763.9|2
1623159090000|2021-06-08 13:31:30|11775|11763|11781.5|11761.5|11781.5|11763|11769.6|11753.2|8
1623159100000|2021-06-08 13:31:40|11780.7|11760.7|11768.4|11756.4|11781.1|11766.8|11768.4|11751.1|12
1623159110000|2021-06-08 13:31:50|11769.2|11757.2|11780|11768|11780|11768|11768.4|11756.1|2
1623159120000|2021-06-08 13:32:00|11778|11766|11780.9|11768.9|11780.9|11768.9|11776.3|11764.3|11
1623159130000|2021-06-08 13:32:10|11781.7|11769.7|11783|11771|11783.8|11771.8|11781.7|11769.7|6
1623159140000|2021-06-08 13:32:20|11784.6|11772.6|11785.9|11773.9|11785.9|11773.9|11783.4|11771.4|12
1623159150000|2021-06-08 13:32:30|11783.8|11771.8|11787.8|11767.8|11787.8|11773|11782.5|11767.8|3
1623159160000|2021-06-08 13:32:40|11784.2|11772.2|11778.8|11766.8|11788.2|11773|11775.5|11763.5|64
1623159170000|2021-06-08 13:32:50|11779.2|11767.2|11780.5|11768.5|11789.5|11773.9|11779.2|11767.2|40
1623159180000|2021-06-08 13:33:00|11778.4|11766.4|11779.6|11767.6|11780.9|11768.9|11777.1|11765.1|8
1623159190000|2021-06-08 13:33:10|11779.2|11767.2|11789.1|11769.1|11789.1|11769.1|11778.4|11766.4|9
1623159200000|2021-06-08 13:33:20|11785.5|11773.5|11781.3|11769.3|11789.9|11774.3|11779.2|11767.2|2
1623159210000|2021-06-08 13:33:30|11780.5|11768.5|11778.4|11766.4|11780.5|11768.5|11778.4|11766.4|0
1623159220000|2021-06-08 13:33:40|11779.2|11767.2|11785.9|11773.9|11786.3|11774.3|11778|11766|1
1623159230000|2021-06-08 13:33:50|11785.5|11773.5|11785.5|11773.5|11789.9|11774.3|11783|11769.1|0
1623159240000|2021-06-08 13:34:00|11784.2|11772.2|11795.5|11783.5|11795.5|11783.5|11782.1|11770.1|31
1623159250000|2021-06-08 13:34:10|11794.6|11782.6|11794.2|11782.2|11795.5|11783.5|11792.6|11780.6|5
1623159260000|2021-06-08 13:34:20|11795.5|11783.5|11796.7|11784.7|11796.7|11784.7|11795.5|11783.5|1
1623159270000|2021-06-08 13:34:30|11798|11786|11789.2|11777.2|11798|11786|11789.2|11777.2|77
1623159280000|2021-06-08 13:34:40|11790.5|11778.5|11786.3|11774.3|11790.5|11778.5|11786.3|11774.3|0
1623159290000|2021-06-08 13:34:50|11784.2|11772.2|11780.5|11768.5|11785.5|11773.5|11780.5|11768.5|31
1623159300000|2021-06-08 13:35:00|11776.3|11764.3|11776.5|11756.5|11782|11764.7|11775.5|11756.5|1
1623159310000|2021-06-08 13:35:10|11776.1|11756.1|11771.5|11751.5|11776.1|11756.1|11765.9|11744.9|1
1623159320000|2021-06-08 13:35:20|11772.8|11752.8|11772.6|11760.6|11776.5|11761|11771.7|11752.8|12
1623159330000|2021-06-08 13:35:30|11771.7|11759.7|11772.6|11760.6|11775.5|11763.5|11771.7|11759.7|1
1623159340000|2021-06-08 13:35:40|11770.9|11758.9|11770.7|11750.7|11774|11761.4|11770.1|11750.3|9
1623159350000|2021-06-08 13:35:50|11766.3|11754.3|11764.2|11752.2|11766.7|11754.7|11761.3|11749.3|1
1623159360000|2021-06-08 13:36:00|11765.5|11753.5|11764.2|11752.2|11765.5|11753.5|11764.2|11752.2|0
1623159370000|2021-06-08 13:36:10|11768|11756|11762.6|11750.6|11768|11756|11762.6|11750.6|1
1623159380000|2021-06-08 13:36:20|11763.8|11751.8|11756.3|11744.3|11763.8|11751.8|11756.3|11744.3|3
1623159390000|2021-06-08 13:36:30|11758.8|11746.8|11755.5|11743.5|11758.8|11746.8|11753|11741|9
1623159400000|2021-06-08 13:36:40|11754.6|11742.6|11754.1|11734.1|11755.7|11742.6|11751.3|11734.1|1
1623159410000|2021-06-08 13:36:50|11750.5|11738.5|11756.1|11736.1|11757.4|11740.6|11750.5|11732.4|1
1623159420000|2021-06-08 13:37:00|11750.1|11738.1|11751.6|11731.6|11751.6|11738.9|11748|11731.6|0
1623159430000|2021-06-08 13:37:10|11747.1|11735.1|11750.1|11738.1|11753.6|11738.9|11745.5|11730.7|5
1623159440000|2021-06-08 13:37:20|11753.8|11741.8|11756.6|11736.6|11757.4|11741.8|11749.6|11735.7|0
1623159450000|2021-06-08 13:37:30|11753|11741|11753.8|11741.8|11753.8|11741.8|11753|11741|0
1623159460000|2021-06-08 13:37:40|11757.4|11737.4|11753.4|11741.4|11757.4|11744.7|11753.4|11735.7|2
1623159470000|2021-06-08 13:37:50|11758.6|11738.6|11758|11746|11758.6|11746.4|11753.8|11738.6|9
1623159480000|2021-06-08 13:38:00|11757.1|11745.1|11753.8|11741.8|11757.1|11745.1|11753.8|11741.8|5
1623159490000|2021-06-08 13:38:10|11755.9|11743.9|11753.8|11741.8|11755.9|11743.9|11753.8|11741.8|0
1623159500000|2021-06-08 13:38:20|11755.5|11743.5|11756.3|11744.3|11756.3|11744.3|11755.5|11743.5|0
1623159510000|2021-06-08 13:38:30|11753.4|11741.4|11750.5|11738.5|11753.4|11741.4|11750.5|11738.5|6
1623159520000|2021-06-08 13:38:40|11750.1|11738.1|11753|11741|11756.6|11743.1|11750.1|11736.6|0
1623159530000|2021-06-08 13:38:50|11753.4|11741.4|11753|11741|11755.5|11743.5|11753|11741|0
1623159540000|2021-06-08 13:39:00|11752.6|11740.6|11754.2|11742.2|11754.2|11742.2|11751.7|11739.7|0
1623159550000|2021-06-08 13:39:10|11756.7|11744.7|11749.6|11737.6|11756.7|11744.7|11749.6|11737.6|2
1623159560000|2021-06-08 13:39:20|11749.2|11737.2|11749.2|11737.2|11749.2|11737.2|11748.4|11736.4|1
1623159570000|2021-06-08 13:39:30|11750.5|11738.5|11747.1|11735.1|11750.5|11738.5|11747.1|11735.1|0
1623159580000|2021-06-08 13:39:40|11747.6|11735.6|11747.1|11735.1|11749.2|11737.2|11747.1|11735.1|0
1623159590000|2021-06-08 13:39:50|11745.5|11733.5|11738.8|11726.8|11745.5|11733.5|11738.8|11726.8|11
1623159600000|2021-06-08 13:40:00|11739.2|11727.2|11741.3|11729.3|11743.8|11731.8|11739.2|11727.2|1
1623159610000|2021-06-08 13:40:10|11742.6|11730.6|11741.3|11729.3|11742.6|11730.6|11736.7|11724.7|16
1623159620000|2021-06-08 13:40:20|11739.2|11727.2|11738.8|11726.8|11742.1|11730.1|11738.8|11726.8|10
1623159630000|2021-06-08 13:40:30|11739.6|11727.6|11746.6|11726.6|11747.8|11732.2|11738.8|11726.6|0
1623159640000|2021-06-08 13:40:40|11747|11727|11739.2|11727.2|11747|11729.7|11739.2|11727|2
1623159650000|2021-06-08 13:40:50|11736.7|11724.7|11738.2|11718.2|11738.2|11724.7|11735.5|11718.2|12
1623159660000|2021-06-08 13:41:00|11731.3|11719.3|11728.8|11716.8|11731.3|11719.3|11728.8|11716.8|0
1623159670000|2021-06-08 13:41:10|11729.6|11717.6|11731.7|11719.7|11739.5|11720.1|11729.6|11717.6|0
1623159680000|2021-06-08 13:41:20|11729.6|11717.6|11731.3|11719.3|11733|11721|11728.8|11716.8|3
1623159690000|2021-06-08 13:41:30|11737.4|11717.4|11737.4|11717.4|11737.4|11717.4|11737.4|11717.4|0
1623159700000|2021-06-08 13:41:40|11733|11721|11737.6|11725.6|11740.3|11725.6|11733|11717.4|0
1623159720000|2021-06-08 13:42:00|11740.9|11728.9|11741.3|11729.3|11742.1|11730.1|11740.9|11728.9|2
1623159730000|2021-06-08 13:42:10|11740.5|11728.5|11737.6|11725.6|11740.5|11728.5|11737.6|11725.6|0
1623159740000|2021-06-08 13:42:20|11738|11726|11732.1|11720.1|11738.8|11726.8|11732.1|11716.6|1
1623159750000|2021-06-08 13:42:30|11734.6|11722.6|11734.6|11722.6|11738.6|11722.6|11733.8|11717.4|0
1623159770000|2021-06-08 13:42:50|11737.4|11717.4|11734.6|11722.6|11737.4|11722.6|11734.6|11717.4|0
1623159780000|2021-06-08 13:43:00|11732.1|11720.1|11735.5|11723.5|11736.6|11723.5|11729.2|11716.6|1
1623159790000|2021-06-08 13:43:10|11737.4|11717.4|11732.6|11720.6|11737.4|11721.8|11732.6|11717.4|4
1623159800000|2021-06-08 13:43:20|11733.4|11721.4|11733.4|11721.4|11733.4|11721.4|11732.6|11720.6|13
1623159810000|2021-06-08 13:43:30|11732.6|11720.6|11730.5|11718.5|11733.4|11721.4|11730.5|11718.5|1
1623159820000|2021-06-08 13:43:40|11730.9|11718.9|11730.5|11718.5|11732.6|11720.6|11730.5|11718.5|0
1623159830000|2021-06-08 13:43:50|11730.1|11718.1|11728.8|11716.8|11730.1|11718.1|11728|11716|1
1623159840000|2021-06-08 13:44:00|11728|11716|11728|11716|11728|11716|11728|11716|0
1623159850000|2021-06-08 13:44:10|11726.7|11714.7|11717.6|11705.6|11726.7|11714.7|11717.6|11705.6|19
1623159860000|2021-06-08 13:44:20|11718.4|11706.4|11717.6|11705.6|11718.4|11706.4|11717.6|11705.6|0
1623159870000|2021-06-08 13:44:30|11717.2|11705.2|11717.2|11705.2|11717.2|11705.2|11717.2|11705.2|0
1623159880000|2021-06-08 13:44:40|11718|11706|11717.6|11705.6|11718.4|11706.4|11717.2|11705.2|0
1623159910000|2021-06-08 13:45:10|11716.3|11704.3|11715.1|11703.1|11716.7|11704.7|11714.2|11702.2|0
1623159920000|2021-06-08 13:45:20|11714.2|11702.2|11716.3|11704.3|11717.6|11705.6|11714.2|11702.2|0
1623159930000|2021-06-08 13:45:30|11717.2|11705.2|11716.3|11704.3|11717.2|11705.2|11716.3|11704.3|0
1623159950000|2021-06-08 13:45:50|11717.6|11705.6|11715.1|11703.1|11717.6|11705.6|11714.2|11702.2|0
1623159960000|2021-06-08 13:46:00|11714.2|11702.2|11715.1|11703.1|11715.1|11703.1|11714.2|11702.2|0
1623159970000|2021-06-08 13:46:10|11714.2|11702.2|11702.6|11690.6|11714.2|11702.2|11702.6|11690.6|32
1623159980000|2021-06-08 13:46:20|11703.4|11691.4|11701.7|11689.7|11703.8|11691.8|11700.5|11688.5|1
1623159990000|2021-06-08 13:46:30|11702.6|11690.6|11700.1|11688.1|11703.8|11691.8|11697.6|11685.6|11
1623160000000|2021-06-08 13:46:40|11697.6|11685.6|11697.6|11685.6|11700.5|11688.5|11696.7|11684.7|1
1623160010000|2021-06-08 13:46:50|11698.4|11686.4|11707.2|11695.2|11712.4|11695.2|11698.4|11686.4|6
1623160020000|2021-06-08 13:47:00|11711.6|11691.6|11710.1|11698.1|11712.4|11698.1|11707.2|11691.6|5
1623160030000|2021-06-08 13:47:10|11710.9|11698.9|11710.5|11698.5|11712.4|11699.7|11707.2|11691.6|0
1623160040000|2021-06-08 13:47:20|11712.2|11700.2|11712.2|11700.2|11712.2|11700.2|11712.2|11700.2|2
1623160050000|2021-06-08 13:47:30|11711.7|11699.7|11711.7|11699.7|11711.7|11699.7|11711.7|11699.7|0
1623160060000|2021-06-08 13:47:40|11709.7|11697.7|11711.7|11699.7|11713.2|11699.7|11709.7|11693.2|0
1623160070000|2021-06-08 13:47:50|11714.5|11694.5|11711.7|11699.7|11717|11699.7|11711.7|11694.5|0
1623160080000|2021-06-08 13:48:00|11716.6|11696.6|11717|11697|11720.3|11700.3|11716.6|11696.6|0
1623160090000|2021-06-08 13:48:10|11719.5|11699.5|11709.7|11697.7|11719.5|11701.8|11709.7|11694.5|5
1623160100000|2021-06-08 13:48:20|11707.2|11695.2|11707.2|11695.2|11707.2|11695.2|11707.2|11695.2|2
1623160110000|2021-06-08 13:48:30|11711.6|11691.6|11709.7|11697.7|11711.6|11697.7|11708.8|11691.6|0
1623160120000|2021-06-08 13:48:40|11710.5|11698.5|11710.5|11698.5|11711.7|11699.7|11710.5|11698.5|5
1623160130000|2021-06-08 13:48:50|11710.9|11698.9|11711.7|11699.7|11713|11701|11710.9|11698.9|1
1623160140000|2021-06-08 13:49:00|11712.6|11700.6|11713.8|11701.8|11713.8|11701.8|11712.6|11700.6|0
1623160150000|2021-06-08 13:49:10|11714.7|11702.7|11713.8|11701.8|11717.2|11705.2|11713.8|11701.8|0
1623160160000|2021-06-08 13:49:20|11713|11701|11714.7|11702.7|11717.2|11705.2|11713|11701|8
1623160170000|2021-06-08 13:49:30|11718.2|11698.2|11717.4|11697.4|11718.2|11698.2|11717.4|11697.4|0
1623160180000|2021-06-08 13:49:40|11712.2|11700.2|11710.3|11690.3|11720.3|11700.3|11709.5|11689.5|16
1623160190000|2021-06-08 13:49:50|11710.7|11690.7|11703|11691|11710.7|11692.2|11703|11690.7|0
1623160200000|2021-06-08 13:50:00|11700.9|11688.9|11698|11686|11700.9|11688.9|11698|11686|3
1623160210000|2021-06-08 13:50:10|11703.2|11683.2|11698.4|11686.4|11703.2|11686.8|11698|11683.2|0
1623160220000|2021-06-08 13:50:20|11698|11686|11698.8|11686.8|11698.8|11686.8|11698|11686|0
1623160230000|2021-06-08 13:50:30|11699.2|11687.2|11698.8|11686.8|11700.1|11688.1|11698.8|11686.8|0
1623160240000|2021-06-08 13:50:40|11699.2|11687.2|11700.5|11688.5|11703|11691|11699.2|11687.2|2
1623160250000|2021-06-08 13:50:50|11700.9|11688.9|11710.7|11690.7|11710.7|11696.8|11700.9|11688.9|10
1623160260000|2021-06-08 13:51:00|11705.5|11693.5|11704.2|11692.2|11705.5|11693.5|11704.2|11692.2|0
1623160270000|2021-06-08 13:51:10|11705.5|11693.5|11704.2|11692.2|11710.7|11696|11704.2|11690.7|0
1623160300000|2021-06-08 13:51:40|11705.1|11693.1|11704.2|11692.2|11705.1|11693.1|11704.2|11692.2|0
1623160310000|2021-06-08 13:51:50|11705.5|11693.5|11705.5|11693.5|11705.5|11693.5|11704.2|11692.2|0
1623160320000|2021-06-08 13:52:00|11704.2|11692.2|11703.8|11691.8|11705.5|11693.5|11703.4|11691.4|0
1623160330000|2021-06-08 13:52:10|11704.7|11692.7|11702.6|11690.6|11704.7|11692.7|11702.6|11690.6|0
1623160340000|2021-06-08 13:52:20|11703.4|11691.4|11700.9|11688.9|11703.4|11691.4|11700.9|11688.9|0
1623160350000|2021-06-08 13:52:30|11700.5|11688.5|11698.4|11686.4|11700.9|11688.9|11697.6|11685.6|2
1623160360000|2021-06-08 13:52:40|11699.7|11687.7|11700.9|11688.9|11700.9|11688.9|11699.7|11687.7|0
1623160370000|2021-06-08 13:52:50|11702.6|11690.6|11700.1|11688.1|11702.6|11690.6|11700.1|11688.1|0
1623160380000|2021-06-08 13:53:00|11700.5|11688.5|11702.2|11690.2|11702.2|11690.2|11700.5|11688.5|0
1623160390000|2021-06-08 13:53:10|11703|11691|11703|11691|11703|11691|11701.3|11689.3|0
1623160400000|2021-06-08 13:53:20|11703.8|11691.8|11703.8|11691.8|11703.8|11691.8|11703.8|11691.8|0
1623160410000|2021-06-08 13:53:30|11703|11691|11703.8|11691.8|11704.7|11692.7|11703|11691|2
1623160420000|2021-06-08 13:53:40|11702.2|11690.2|11704.7|11692.7|11704.7|11692.7|11700.9|11688.9|1
1623160430000|2021-06-08 13:53:50|11704.2|11692.2|11703.4|11691.4|11704.2|11692.2|11703.4|11691.4|0
1623160440000|2021-06-08 13:54:00|11702.6|11690.6|11699.3|11687.3|11702.6|11690.6|11699.3|11687.3|0
1623160450000|2021-06-08 13:54:10|11700.1|11688.1|11699.7|11687.7|11700.9|11688.9|11698.4|11686.4|0
1623160460000|2021-06-08 13:54:20|11698.4|11686.4|11699.7|11687.7|11699.7|11687.7|11697.6|11685.6|1
1623160470000|2021-06-08 13:54:30|11700.5|11688.5|11699.7|11687.7|11700.5|11688.5|11699.7|11687.7|0
1623160480000|2021-06-08 13:54:40|11700.1|11688.1|11703.8|11691.8|11704.7|11692.7|11700.1|11688.1|0
1623160490000|2021-06-08 13:54:50|11704.7|11692.7|11705.9|11693.9|11706.7|11694.7|11704.7|11692.7|1
1623160500000|2021-06-08 13:55:00|11706.3|11694.3|11713|11701|11717.4|11701|11705.9|11693.9|2
1623160510000|2021-06-08 13:55:10|11713.4|11701.4|11713.8|11701.8|11713.8|11701.8|11713|11701|6
1623160520000|2021-06-08 13:55:20|11714.3|11702.3|11718.8|11706.8|11718.8|11706.8|11713.8|11701.8|0
1623160530000|2021-06-08 13:55:30|11717.2|11705.2|11717.2|11705.2|11718.4|11706.4|11717.2|11705.2|2
1623160540000|2021-06-08 13:55:40|11714.7|11702.7|11710.9|11698.9|11714.7|11702.7|11710.9|11698.9|3
1623160550000|2021-06-08 13:55:50|11708.8|11696.8|11710.9|11698.9|11710.9|11698.9|11708.8|11696.8|0
1623160570000|2021-06-08 13:56:10|11708.8|11696.8|11710.5|11698.5|11710.5|11698.5|11708.8|11696.8|0
1623160590000|2021-06-08 13:56:30|11712.2|11700.2|11715.5|11703.5|11715.5|11703.5|11712.2|11700.2|3
1623160600000|2021-06-08 13:56:40|11713.8|11701.8|11715.5|11703.5|11715.5|11703.5|11713|11701|0
1623160610000|2021-06-08 13:56:50|11715.1|11703.1|11715.9|11703.9|11717.2|11705.2|11714.7|11702.7|0
1623160620000|2021-06-08 13:57:00|11716.8|11704.8|11720.5|11708.5|11720.5|11708.5|11716.8|11704.8|0
1623160630000|2021-06-08 13:57:10|11720.1|11708.1|11720.5|11708.5|11721.8|11709.8|11719.3|11707.3|0
1623160640000|2021-06-08 13:57:20|11720.9|11708.9|11720.9|11708.9|11720.9|11708.9|11720.9|11708.9|0
1623160650000|2021-06-08 13:57:30|11721.8|11709.8|11719.7|11707.7|11723|11711|11719.3|11707.3|1
1623160660000|2021-06-08 13:57:40|11719.3|11707.3|11722.6|11710.6|11722.6|11710.6|11719.3|11707.3|3
1623160670000|2021-06-08 13:57:50|11723|11711|11719.3|11707.3|11724.9|11711|11719.3|11704.9|2
1623160680000|2021-06-08 13:58:00|11720.5|11708.5|11720.5|11708.5|11720.5|11708.5|11720.5|11708.5|0
1623160690000|2021-06-08 13:58:10|11720.1|11708.1|11718.8|11706.8|11724.1|11708.1|11718.4|11704.1|5
1623160700000|2021-06-08 13:58:20|11719.3|11707.3|11716.3|11704.3|11719.3|11707.3|11716.3|11704.3|1
1623160710000|2021-06-08 13:58:30|11715.9|11703.9|11715.9|11703.9|11715.9|11703.9|11715.9|11703.9|0
1623160720000|2021-06-08 13:58:40|11713.8|11701.8|11723.3|11703.3|11723.3|11706|11713.8|11701.8|0
1623160730000|2021-06-08 13:58:50|11719.7|11707.7|11718.4|11706.4|11720.5|11708.5|11718.4|11706.4|0
1623160740000|2021-06-08 13:59:00|11718.8|11706.8|11718.8|11706.8|11718.8|11706.8|11718.8|11706.8|0
1623160750000|2021-06-08 13:59:10|11717.2|11705.2|11717.2|11705.2|11718|11706|11715.9|11703.9|8
1623160770000|2021-06-08 13:59:30|11718|11706|11718|11706|11718|11706|11717.2|11705.2|0
1623160790000|2021-06-08 13:59:50|11720.5|11708.5|11720.5|11708.5|11720.5|11708.5|11720.5|11708.5|0
1623160800000|2021-06-08 14:00:00|11721.8|11709.8|11724.1|11704.1|11724.1|11709.8|11721.8|11704.1|0
1623160810000|2021-06-08 14:00:10|11721.8|11709.8|11721.8|11709.8|11721.8|11709.8|11721.8|11709.8|0
1623160820000|2021-06-08 14:00:20|11721.3|11709.3|11720.5|11708.5|11722.6|11710.6|11720.5|11708.5|0
1623160830000|2021-06-08 14:00:30|11718|11706|11716.3|11704.3|11723.3|11706|11715.9|11702.4|0
1623160840000|2021-06-08 14:00:40|11715.9|11703.9|11717.2|11705.2|11717.2|11705.2|11715.9|11703.9|1
1623160850000|2021-06-08 14:00:50|11718|11706|11715.9|11703.9|11718|11706|11715.9|11703.9|0
1623160860000|2021-06-08 14:01:00|11715.5|11703.5|11713.8|11701.8|11715.5|11703.5|11713.8|11701.8|0
1623160870000|2021-06-08 14:01:10|11714.3|11702.3|11711.3|11699.3|11715.1|11703.1|11711.3|11699.3|5
1623160880000|2021-06-08 14:01:20|11710.1|11698.1|11710.9|11698.9|11710.9|11698.9|11710.1|11698.1|15
1623160890000|2021-06-08 14:01:30|11710.1|11698.1|11710.1|11698.1|11710.1|11698.1|11710.1|11698.1|0
1623160900000|2021-06-08 14:01:40|11710.9|11698.9|11710.9|11698.9|11710.9|11698.9|11710.9|11698.9|0
1623160910000|2021-06-08 14:01:50|11708.8|11696.8|11708.8|11696.8|11708.8|11696.8|11708.8|11696.8|0
1623160920000|2021-06-08 14:02:00|11709.3|11697.3|11710.9|11698.9|11710.9|11698.9|11709.3|11697.3|0
1623160930000|2021-06-08 14:02:10|11712.2|11700.2|11710.9|11698.9|11712.2|11700.2|11710.9|11698.9|0
1623160960000|2021-06-08 14:02:40|11712.2|11700.2|11714.7|11702.7|11714.7|11702.7|11712.2|11700.2|11
1623160980000|2021-06-08 14:03:00|11714.3|11702.3|11711.3|11699.3|11714.3|11702.3|11711.3|11699.3|0
1623160990000|2021-06-08 14:03:10|11710.9|11698.9|11710.1|11698.1|11710.9|11698.9|11708.8|11696.8|0
1623161020000|2021-06-08 14:03:40|11710.9|11698.9|11712.2|11700.2|11713|11701|11710.9|11698.9|0
1623161030000|2021-06-08 14:03:50|11710.9|11698.9|11710.9|11698.9|11710.9|11698.9|11710.9|11698.9|0
1623161040000|2021-06-08 14:04:00|11710.1|11698.1|11704.3|11692.3|11710.1|11698.1|11704.3|11692.3|4
1623161050000|2021-06-08 14:04:10|11703.4|11691.4|11700.1|11688.1|11704.3|11692.3|11700.1|11688.1|2
1623161070000|2021-06-08 14:04:30|11700.9|11688.9|11700.9|11688.9|11700.9|11688.9|11700.9|11688.9|0
1623161090000|2021-06-08 14:04:50|11701.3|11689.3|11700.9|11688.9|11703.8|11691.8|11700.9|11688.9|0
1623161100000|2021-06-08 14:05:00|11698.8|11686.8|11697.6|11685.6|11698.8|11686.8|11697.6|11685.6|7
1623161110000|2021-06-08 14:05:10|11698.4|11686.4|11696.4|11684.4|11698.4|11686.4|11696.4|11684.4|0
1623161120000|2021-06-08 14:05:20|11697.6|11685.6|11697.6|11685.6|11697.6|11685.6|11697.6|11685.6|2
1623161130000|2021-06-08 14:05:30|11696.4|11684.4|11696.8|11684.8|11697.6|11685.6|11694.7|11682.7|13
1623161140000|2021-06-08 14:05:40|11697.2|11685.2|11695.5|11683.5|11697.2|11685.2|11695.5|11683.5|0
1623161160000|2021-06-08 14:06:00|11694.7|11682.7|11694.7|11682.7|11694.7|11682.7|11694.7|11682.7|0
1623161170000|2021-06-08 14:06:10|11697.2|11685.2|11697.2|11685.2|11698.8|11686.8|11697.2|11685.2|1
1623161190000|2021-06-08 14:06:30|11695.9|11683.9|11695.9|11683.9|11695.9|11683.9|11695.9|11683.9|0
1623161200000|2021-06-08 14:06:40|11694.3|11682.3|11693.9|11681.9|11694.3|11682.3|11693.9|11681.9|0
1623161210000|2021-06-08 14:06:50|11691.4|11679.4|11691.4|11679.4|11691.4|11679.4|11691.4|11679.4|1
1623161240000|2021-06-08 14:07:20|11692.6|11680.6|11692.6|11680.6|11692.6|11680.6|11692.6|11680.6|5
1623161260000|2021-06-08 14:07:40|11691.4|11679.4|11693.4|11681.4|11693.4|11681.4|11691.4|11679.4|0
1623161280000|2021-06-08 14:08:00|11696.8|11684.8|11695.5|11683.5|11696.8|11684.8|11695.5|11683.5|0
1623161290000|2021-06-08 14:08:10|11696.4|11684.4|11696.4|11684.4|11696.4|11684.4|11696.4|11684.4|0
1623161300000|2021-06-08 14:08:20|11695.5|11683.5|11700.9|11688.9|11700.9|11688.9|11695.5|11683.5|1
1623161310000|2021-06-08 14:08:30|11701.4|11689.4|11700.1|11688.1|11703.9|11691.9|11699.3|11682.8|16
1623161320000|2021-06-08 14:08:40|11699.3|11687.3|11704.5|11684.5|11704.5|11687.3|11699.3|11683.7|0
1623161330000|2021-06-08 14:08:50|11699.3|11687.3|11695.1|11683.1|11699.3|11687.3|11695.1|11683.1|0
1623161340000|2021-06-08 14:09:00|11693|11681|11694.3|11682.3|11694.3|11682.3|11693|11681|0
1623161350000|2021-06-08 14:09:10|11692.2|11680.2|11692.6|11680.6|11692.6|11680.6|11691.8|11679.8|1
1623161380000|2021-06-08 14:09:40|11693.9|11681.9|11694.7|11682.7|11694.7|11682.7|11693.9|11681.9|0
1623161400000|2021-06-08 14:10:00|11697.2|11685.2|11702|11682|11702|11685.2|11697.2|11682|0
1623161410000|2021-06-08 14:10:10|11701.6|11681.6|11700.5|11688.5|11704.1|11688.5|11700.5|11681.6|0
1623161430000|2021-06-08 14:10:30|11702.6|11690.6|11697.6|11685.6|11703.4|11691.4|11697.6|11685.6|0
1623161440000|2021-06-08 14:10:40|11702.4|11682.4|11702.4|11682.4|11704.1|11684.1|11702.4|11682.4|1
1623161460000|2021-06-08 14:11:00|11701.6|11681.6|11700.1|11688.1|11702.4|11688.1|11697.6|11681.6|0
1623161470000|2021-06-08 14:11:10|11700.5|11688.5|11699.7|11687.7|11703|11691|11699.7|11687.7|1
1623161480000|2021-06-08 14:11:20|11698|11686|11703.3|11683.3|11703.3|11686|11698|11683.3|5
1623161490000|2021-06-08 14:11:30|11702.4|11682.4|11702.4|11682.4|11702.4|11682.4|11702.4|11682.4|0
1623161500000|2021-06-08 14:11:40|11703.3|11683.3|11703.3|11683.3|11703.3|11683.3|11703.3|11683.3|0
1623161520000|2021-06-08 14:12:00|11704.1|11684.1|11703.3|11683.3|11704.1|11684.1|11703.3|11683.3|0
1623161530000|2021-06-08 14:12:10|11704.1|11684.1|11704.1|11684.1|11704.1|11684.1|11704.1|11684.1|0
1623161550000|2021-06-08 14:12:30|11701.6|11681.6|11701.6|11681.6|11701.6|11681.6|11701.6|11681.6|0
1623161560000|2021-06-08 14:12:40|11698|11686|11698|11686|11698|11686|11698|11686|0
1623161570000|2021-06-08 14:12:50|11698.4|11686.4|11698.4|11686.4|11698.4|11686.4|11698.4|11686.4|0
1623161580000|2021-06-08 14:13:00|11700.1|11688.1|11700.1|11688.1|11700.1|11688.1|11700.1|11688.1|1
1623161600000|2021-06-08 14:13:20|11699.3|11687.3|11699.3|11687.3|11699.3|11687.3|11699.3|11687.3|0
1623161610000|2021-06-08 14:13:30|11702.6|11690.6|11703.4|11691.4|11703.4|11691.4|11702.6|11690.6|0
1623161650000|2021-06-08 14:14:10|11701.8|11689.8|11701.8|11689.8|11701.8|11689.8|11701.8|11689.8|0
1623161660000|2021-06-08 14:14:20|11700.9|11688.9|11700.9|11688.9|11700.9|11688.9|11700.9|11688.9|0
1623161670000|2021-06-08 14:14:30|11700.1|11688.1|11699.3|11687.3|11700.1|11688.1|11699.3|11687.3|0
1623161680000|2021-06-08 14:14:40|11700.1|11688.1|11700.1|11688.1|11700.1|11688.1|11700.1|11688.1|0
1623161700000|2021-06-08 14:15:00|11700.9|11688.9|11703|11691|11703|11691|11700.9|11688.9|2
1623161710000|2021-06-08 14:15:10|11702.2|11690.2|11703.9|11691.9|11704.3|11692.3|11702.2|11690.2|1
1623161720000|2021-06-08 14:15:20|11704.7|11692.7|11704.7|11692.7|11705.9|11693.9|11704.7|11692.7|2
1623161730000|2021-06-08 14:15:30|11705.5|11693.5|11705.5|11693.5|11705.5|11693.5|11705.5|11693.5|0
1623161750000|2021-06-08 14:15:50|11704.7|11692.7|11702.6|11690.6|11704.7|11692.7|11701.8|11689.8|0
1623161760000|2021-06-08 14:16:00|11700.5|11688.5|11703|11691|11703|11691|11700.5|11688.5|6
1623161770000|2021-06-08 14:16:10|11703.9|11691.9|11704.3|11692.3|11705.1|11693.1|11703.9|11691.9|0
1623161780000|2021-06-08 14:16:20|11703.9|11691.9|11701.4|11689.4|11703.9|11691.9|11700.9|11688.9|1
1623161790000|2021-06-08 14:16:30|11703.4|11691.4|11704.3|11692.3|11704.3|11692.3|11702.6|11690.6|0
1623161800000|2021-06-08 14:16:40|11704.7|11692.7|11710.8|11690.8|11710.8|11694.4|11704.7|11690.8|0
1623161810000|2021-06-08 14:16:50|11711.6|11691.6|11709.7|11697.7|11711.6|11697.7|11708|11691.6|0
1623161820000|2021-06-08 14:17:00|11708.9|11696.9|11712.2|11700.2|11712.2|11700.2|11708.9|11696.9|0
1623161830000|2021-06-08 14:17:10|11714.3|11702.3|11714.3|11702.3|11714.3|11702.3|11713.4|11701.4|0
1623161840000|2021-06-08 14:17:20|11719.1|11699.1|11715.5|11703.5|11719.1|11703.5|11715.5|11699.1|0
1623161850000|2021-06-08 14:17:30|11714.7|11702.7|11717.9|11697.9|11718.3|11702.7|11714.7|11697.9|0
1623161870000|2021-06-08 14:17:50|11717|11697|11717|11697|11717.9|11697.9|11717|11697|0
1623161880000|2021-06-08 14:18:00|11710.1|11698.1|11717.9|11697.9|11717.9|11700.6|11710.1|11697|0
1623161890000|2021-06-08 14:18:10|11719.9|11699.9|11719.9|11699.9|11719.9|11699.9|11719.1|11699.1|0
1623161910000|2021-06-08 14:18:30|11718.7|11698.7|11717.9|11697.9|11718.7|11698.7|11717.9|11697.9|0
1623161920000|2021-06-08 14:18:40|11718.7|11698.7|11718.7|11698.7|11718.7|11698.7|11718.7|11698.7|0
1623161940000|2021-06-08 14:19:00|11717.9|11697.9|11717.9|11697.9|11717.9|11697.9|11717.9|11697.9|0
1623161950000|2021-06-08 14:19:10|11719.9|11699.9|11718.7|11698.7|11719.9|11699.9|11718.7|11698.7|0
1623161960000|2021-06-08 14:19:20|11720.1|11708.1|11720.9|11708.9|11722.2|11710.2|11720.1|11708.1|0
1623161970000|2021-06-08 14:19:30|11722.2|11710.2|11724.3|11712.3|11724.3|11712.3|11721.4|11709.4|3
1623161980000|2021-06-08 14:19:40|11727.6|11715.6|11733.7|11713.7|11733.7|11715.6|11725.9|11713.3|1
1623161990000|2021-06-08 14:19:50|11733.3|11713.3|11735|11715|11735.8|11721|11732.5|11712.5|1
1623162000000|2021-06-08 14:20:00|11735.8|11715.8|11735.8|11715.8|11735.8|11715.8|11734.5|11714.5|1
1623162010000|2021-06-08 14:20:10|11736.6|11716.6|11741.6|11721.6|11742.9|11722.9|11736.6|11716.6|0
1623162020000|2021-06-08 14:20:20|11739.5|11719.5|11739.5|11719.5|11739.5|11719.5|11737.9|11717.9|0
1623162030000|2021-06-08 14:20:30|11739.1|11719.1|11736.6|11716.6|11739.1|11719.1|11736.6|11716.6|0
1623162040000|2021-06-08 14:20:40|11737|11717|11736|11724|11738.3|11724|11736|11716.6|0
1623162050000|2021-06-08 14:20:50|11738.3|11718.3|11738.3|11718.3|11738.3|11718.3|11738.3|11718.3|1
1623162060000|2021-06-08 14:21:00|11739.1|11719.1|11737|11717|11739.1|11719.1|11737|11717|0
1623162070000|2021-06-08 14:21:10|11737.5|11717.5|11739.3|11727.3|11739.3|11727.3|11737.5|11717.5|0
1623162080000|2021-06-08 14:21:20|11740.5|11728.5|11739.3|11727.3|11740.5|11728.5|11739.3|11727.3|0
1623162090000|2021-06-08 14:21:30|11738.5|11726.5|11738.9|11726.9|11739.3|11727.3|11738.5|11726.5|0
1623162100000|2021-06-08 14:21:40|11738|11726|11738.5|11726.5|11738.5|11726.5|11738|11726|0
1623162110000|2021-06-08 14:21:50|11738|11726|11737.2|11725.2|11738.5|11726.5|11737.2|11725.2|0
1623162130000|2021-06-08 14:22:10|11736.4|11724.4|11736.4|11724.4|11736.4|11724.4|11736.4|11724.4|0
1623162160000|2021-06-08 14:22:40|11736.8|11724.8|11736.8|11724.8|11736.8|11724.8|11736.8|11724.8|0
1623162180000|2021-06-08 14:23:00|11734.7|11722.7|11733|11721|11737.5|11722.7|11733|11716.6|0
1623162190000|2021-06-08 14:23:10|11732.2|11720.2|11736.6|11716.6|11736.6|11720.2|11732.2|11716.6|0
1623162200000|2021-06-08 14:23:20|11731|11719|11730.1|11718.1|11731|11719|11729.3|11717.3|0
1623162210000|2021-06-08 14:23:30|11729.3|11717.3|11730.1|11718.1|11730.1|11718.1|11728|11716|0
1623162220000|2021-06-08 14:23:40|11729.3|11717.3|11729.3|11717.3|11729.3|11717.3|11729.3|11717.3|0
1623162230000|2021-06-08 14:23:50|11728.9|11716.9|11728|11716|11730.1|11718.1|11728|11716|5
1623162240000|2021-06-08 14:24:00|11727.2|11715.2|11728.9|11716.9|11735.4|11718.1|11727.2|11714.5|0
1623162250000|2021-06-08 14:24:10|11729.3|11717.3|11731|11719|11735.4|11719|11728|11715.4|0
1623162260000|2021-06-08 14:24:20|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|0
1623162270000|2021-06-08 14:24:30|11733|11721|11731|11719|11733|11721|11731|11719|0
1623162290000|2021-06-08 14:24:50|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|0
1623162300000|2021-06-08 14:25:00|11734.3|11722.3|11733|11721|11734.3|11722.3|11733|11721|0
1623162310000|2021-06-08 14:25:10|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|0
1623162320000|2021-06-08 14:25:20|11733|11721|11733.9|11721.9|11734.3|11722.3|11733|11721|0
1623162330000|2021-06-08 14:25:30|11733|11721|11733|11721|11737.9|11721|11733|11717.9|1
1623162360000|2021-06-08 14:26:00|11732.6|11720.6|11731.8|11719.8|11732.6|11720.6|11731.8|11719.8|0
1623162370000|2021-06-08 14:26:10|11731|11719|11732.2|11720.2|11732.2|11720.2|11731|11719|0
1623162400000|2021-06-08 14:26:40|11733.5|11721.5|11736|11724|11736.4|11724.4|11733.5|11721.5|0
1623162410000|2021-06-08 14:26:50|11735.5|11723.5|11734.7|11722.7|11736.4|11724.4|11734.7|11722.7|1
1623162420000|2021-06-08 14:27:00|11733.9|11721.9|11735.5|11723.5|11736|11724|11733.9|11721.9|0
1623162450000|2021-06-08 14:27:30|11738|11726|11742.6|11730.6|11749.1|11733.5|11738|11726|6
1623162460000|2021-06-08 14:27:40|11747|11727|11750.8|11730.8|11750.8|11735.2|11747|11727|0
1623162470000|2021-06-08 14:27:50|11750|11730|11748|11736|11750.8|11736|11747.2|11729.1|0
1623162480000|2021-06-08 14:28:00|11750|11730|11747.9|11727.9|11750|11730|11747.9|11727.9|0
1623162500000|2021-06-08 14:28:20|11742.6|11730.6|11738.9|11726.9|11742.6|11730.6|11738.9|11726.9|0
1623162510000|2021-06-08 14:28:30|11739.3|11727.3|11743|11731|11743.5|11731.5|11739.3|11727.3|4
1623162520000|2021-06-08 14:28:40|11743.9|11731.9|11741.4|11729.4|11743.9|11731.9|11741.4|11729.4|3
1623162530000|2021-06-08 14:28:50|11739.7|11727.7|11737.2|11725.2|11739.7|11727.7|11737.2|11725.2|6
1623162540000|2021-06-08 14:29:00|11736.8|11724.8|11736.8|11724.8|11736.8|11724.8|11735.1|11723.1|0
1623162550000|2021-06-08 14:29:10|11736|11724|11735.1|11723.1|11736|11724|11734.3|11722.3|0
1623162560000|2021-06-08 14:29:20|11733.9|11721.9|11736.8|11724.8|11736.8|11724.8|11733.9|11721.9|0
1623162570000|2021-06-08 14:29:30|11738.5|11726.5|11746|11734|11748.3|11734|11738.5|11725.8|5
1623162580000|2021-06-08 14:29:40|11745.1|11733.1|11748.3|11728.3|11749.1|11733.1|11745.1|11728.3|2
1623162590000|2021-06-08 14:29:50|11745.1|11733.1|11745.5|11733.5|11750.8|11735.6|11745.1|11728.3|1
1623162600000|2021-06-08 14:30:00|11746.8|11734.8|11749.7|11737.7|11752.5|11737.7|11746|11732.5|10
1623162610000|2021-06-08 14:30:10|11749.3|11737.3|11743.9|11731.9|11749.3|11737.3|11743.9|11731.9|0
1623162620000|2021-06-08 14:30:20|11745.1|11733.1|11747.2|11735.2|11747.2|11735.2|11745.1|11733.1|1
1623162630000|2021-06-08 14:30:30|11749.7|11737.7|11748.5|11736.5|11749.7|11737.7|11747.2|11735.2|1
1623162640000|2021-06-08 14:30:40|11747.2|11735.2|11753|11741|11753|11741|11747.2|11735.2|0
1623162650000|2021-06-08 14:30:50|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|11749.7|11737.7|5
1623162660000|2021-06-08 14:31:00|11752.6|11740.6|11754.7|11742.7|11754.7|11742.7|11752.6|11740.6|0
1623162670000|2021-06-08 14:31:10|11755.1|11743.1|11752.2|11740.2|11755.1|11743.1|11752.2|11740.2|1
1623162680000|2021-06-08 14:31:20|11751.8|11739.8|11750.6|11738.6|11751.8|11739.8|11750.6|11738.6|0
1623162690000|2021-06-08 14:31:30|11749.7|11737.7|11748.5|11736.5|11749.7|11737.7|11748.5|11736.5|0
1623162700000|2021-06-08 14:31:40|11748.9|11736.9|11753.5|11741.5|11753.5|11741.5|11748.9|11736.9|0
1623162710000|2021-06-08 14:31:50|11756.8|11744.8|11756.8|11744.8|11756.8|11744.8|11756.8|11744.8|1
1623162720000|2021-06-08 14:32:00|11754.7|11742.7|11754.7|11742.7|11754.7|11742.7|11753.5|11741.5|0
1623162730000|2021-06-08 14:32:10|11753.5|11741.5|11748.5|11736.5|11753.5|11741.5|11748.5|11736.5|3
1623162740000|2021-06-08 14:32:20|11749.3|11737.3|11750.6|11738.6|11750.6|11738.6|11748.5|11736.5|0
1623162750000|2021-06-08 14:32:30|11754.7|11742.7|11753.5|11741.5|11754.7|11742.7|11753.5|11741.5|1
1623162760000|2021-06-08 14:32:40|11753.9|11741.9|11753.5|11741.5|11753.9|11741.9|11753.5|11741.5|0
1623162770000|2021-06-08 14:32:50|11751|11739|11751|11739|11751|11739|11751|11739|0
1623162780000|2021-06-08 14:33:00|11751.4|11739.4|11753.1|11741.1|11753.1|11741.1|11751.4|11739.4|0
1623162790000|2021-06-08 14:33:10|11754.7|11742.7|11755.6|11743.6|11756.8|11744.8|11754.7|11742.7|1
1623162800000|2021-06-08 14:33:20|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|11758.1|11746.1|6
1623162810000|2021-06-08 14:33:30|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|0
1623162820000|2021-06-08 14:33:40|11757.2|11745.2|11756.4|11744.4|11757.2|11745.2|11755.1|11743.1|4
1623162830000|2021-06-08 14:33:50|11755.6|11743.6|11757.2|11745.2|11757.2|11745.2|11755.6|11743.6|3
1623162840000|2021-06-08 14:34:00|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|2
1623162850000|2021-06-08 14:34:10|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|0
1623162870000|2021-06-08 14:34:30|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|0
1623162880000|2021-06-08 14:34:40|11758.5|11746.5|11759.3|11747.3|11759.3|11747.3|11758.5|11746.5|0
1623162890000|2021-06-08 14:34:50|11759.7|11747.7|11758.5|11746.5|11760.1|11748.1|11758.5|11746.5|1
1623162900000|2021-06-08 14:35:00|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|0
1623162910000|2021-06-08 14:35:10|11759.3|11747.3|11760.1|11748.1|11760.1|11748.1|11759.3|11747.3|0
1623162920000|2021-06-08 14:35:20|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|0
1623162930000|2021-06-08 14:35:30|11760.1|11748.1|11756|11744|11760.1|11748.1|11755.1|11743.1|0
1623162940000|2021-06-08 14:35:40|11756.8|11744.8|11757.6|11745.6|11758.5|11746.5|11756.8|11744.8|0
1623162950000|2021-06-08 14:35:50|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|0
1623162960000|2021-06-08 14:36:00|11755.6|11743.6|11756.4|11744.4|11756.4|11744.4|11755.6|11743.6|0
1623162970000|2021-06-08 14:36:10|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|1
1623162980000|2021-06-08 14:36:20|11758.9|11746.9|11755.1|11743.1|11759.7|11747.7|11755.1|11743.1|0
1623162990000|2021-06-08 14:36:30|11756|11744|11756|11744|11756|11744|11756|11744|0
1623163030000|2021-06-08 14:37:10|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|0
1623163040000|2021-06-08 14:37:20|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|5
1623163050000|2021-06-08 14:37:30|11754.7|11742.7|11758.5|11746.5|11758.5|11746.5|11754.7|11742.7|0
1623163060000|2021-06-08 14:37:40|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|0
1623163070000|2021-06-08 14:37:50|11760.6|11748.6|11757.2|11745.2|11760.6|11748.6|11757.2|11745.2|2
1623163080000|2021-06-08 14:38:00|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|0
1623163090000|2021-06-08 14:38:10|||||||||1
1623163110000|2021-06-08 14:38:30|11757.2|11745.2|11756.4|11744.4|11757.2|11745.2|11756.4|11744.4|0
1623163120000|2021-06-08 14:38:40|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|0
1623163130000|2021-06-08 14:38:50|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|9
1623163140000|2021-06-08 14:39:00|11753.9|11741.9|11755.1|11743.1|11756|11744|11753.9|11741.9|26
1623163150000|2021-06-08 14:39:10|11753.9|11741.9|11755.6|11743.6|11756.4|11744.4|11753.9|11741.9|8
1623163160000|2021-06-08 14:39:20|11760|11740|11762.2|11750.2|11765.8|11750.2|11760|11740|0
1623163170000|2021-06-08 14:39:30|11761.8|11749.8|11761.8|11749.8|11761.8|11749.8|11761.8|11749.8|0
1623163180000|2021-06-08 14:39:40|11760.1|11748.1|11761.8|11749.8|11761.8|11749.8|11760.1|11748.1|0
1623163190000|2021-06-08 14:39:50|11761|11749|11760.1|11748.1|11761.8|11749.8|11760.1|11748.1|1
1623163200000|2021-06-08 14:40:00|11761|11749|11761|11749|11761|11749|11761|11749|0
1623163220000|2021-06-08 14:40:20|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|0
1623163230000|2021-06-08 14:40:30|11760.1|11748.1|11761|11749|11761|11749|11760.1|11748.1|0
1623163240000|2021-06-08 14:40:40|11760.1|11748.1|11761.4|11749.4|11764.7|11752.7|11760.1|11748.1|26
1623163250000|2021-06-08 14:40:50|11762.6|11750.6|11762.6|11750.6|11762.6|11750.6|11762.6|11750.6|0
1623163260000|2021-06-08 14:41:00|11763.5|11751.5|11766.8|11754.8|11768.9|11756.9|11763.5|11751.5|23
1623163270000|2021-06-08 14:41:10|11768.1|11756.1|11768.7|11748.7|11772.5|11756.1|11765.1|11748.7|6
1623163280000|2021-06-08 14:41:20|11766|11754|11764.7|11752.7|11768.7|11754|11763.9|11748.7|1
1623163290000|2021-06-08 14:41:30|11763.1|11751.1|11763.5|11751.5|11764.3|11752.3|11762.2|11750.2|3
1623163300000|2021-06-08 14:41:40|11762.6|11750.6|11763.5|11751.5|11763.5|11751.5|11761.8|11749.8|0
1623163320000|2021-06-08 14:42:00|11762.2|11750.2|11769.3|11757.3|11769.3|11757.3|11762.2|11750.2|4
1623163330000|2021-06-08 14:42:10|11770.1|11758.1|11768.5|11756.5|11770.1|11758.1|11768.5|11756.5|0
1623163360000|2021-06-08 14:42:40|11769.3|11757.3|11769.3|11757.3|11769.3|11757.3|11769.3|11757.3|1
1623163370000|2021-06-08 14:42:50|11768.5|11756.5|11770.6|11758.6|11770.6|11758.6|11768.5|11756.5|0
1623163380000|2021-06-08 14:43:00|11771.8|11759.8|11771.8|11759.8|11771.8|11759.8|11771.8|11759.8|1
1623163390000|2021-06-08 14:43:10|||||||||10
1623163420000|2021-06-08 14:43:40|||||||||3
1623163430000|2021-06-08 14:43:50|11773.1|11761.1|11773.1|11761.1|11773.1|11761.1|11773.1|11761.1|1
1623163440000|2021-06-08 14:44:00|11778.1|11766.1|11778.1|11766.1|11778.1|11766.1|11777.2|11765.2|3
1623163450000|2021-06-08 14:44:10|11780.6|11768.6|11782.6|11770.6|11783.5|11771.5|11779.3|11767.3|6
1623163460000|2021-06-08 14:44:20|11782.2|11770.2|11783.1|11771.1|11783.1|11771.1|11782.2|11770.2|1
1623163480000|2021-06-08 14:44:40|11780.6|11768.6|11776.4|11764.4|11780.6|11768.6|11776.4|11764.4|11
1623163490000|2021-06-08 14:44:50|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|11778.9|11766.9|4
1623163500000|2021-06-08 14:45:00|11781.4|11769.4|11782.2|11770.2|11782.2|11770.2|11781.4|11769.4|1
1623163510000|2021-06-08 14:45:10|11781.8|11769.8|11782.2|11770.2|11782.2|11770.2|11781.8|11769.8|1
1623163540000|2021-06-08 14:45:40|11783.9|11771.9|11782.2|11770.2|11783.9|11771.9|11782.2|11770.2|0
1623163550000|2021-06-08 14:45:50|11780.6|11768.6|11778.9|11766.9|11780.6|11768.6|11778.9|11766.9|0
1623163560000|2021-06-08 14:46:00|11777.2|11765.2|11777.7|11765.7|11777.7|11765.7|11777.2|11765.2|25
1623163570000|2021-06-08 14:46:10|11777.2|11765.2|11776.4|11764.4|11777.2|11765.2|11776.4|11764.4|1
1623163580000|2021-06-08 14:46:20|||||||||1
1623163590000|2021-06-08 14:46:30|||||||||1
1623163600000|2021-06-08 14:46:40|||||||||1
1623163620000|2021-06-08 14:47:00|11776.8|11764.8|11778.5|11766.5|11778.5|11766.5|11776.8|11764.8|0
1623163630000|2021-06-08 14:47:10|11779.3|11767.3|11777.7|11765.7|11779.3|11767.3|11777.7|11765.7|0
1623163640000|2021-06-08 14:47:20|11777.2|11765.2|11774.7|11762.7|11777.2|11765.2|11774.7|11762.7|10
1623163650000|2021-06-08 14:47:30|11773.5|11761.5|11772.2|11760.2|11773.5|11761.5|11772.2|11760.2|5
1623163660000|2021-06-08 14:47:40|11771.4|11759.4|11767.2|11755.2|11771.4|11759.4|11767.2|11755.2|7
1623163670000|2021-06-08 14:47:50|11764.3|11752.3|11761|11749|11764.3|11752.3|11761|11749|5
1623163680000|2021-06-08 14:48:00|11761.8|11749.8|11757.2|11745.2|11761.8|11749.8|11757.2|11745.2|0
1623163690000|2021-06-08 14:48:10|11753.5|11741.5|11749.7|11737.7|11753.5|11741.5|11749.7|11737.7|3
1623163700000|2021-06-08 14:48:20|11751.4|11739.4|11752.2|11740.2|11752.2|11740.2|11751.4|11739.4|17
1623163710000|2021-06-08 14:48:30|||||||||7
1623163720000|2021-06-08 14:48:40|||||||||1
1623163730000|2021-06-08 14:48:50|||||||||16
1623163740000|2021-06-08 14:49:00|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|0
1623163750000|2021-06-08 14:49:10|11753.5|11741.5|11752.2|11740.2|11753.5|11741.5|11752.2|11740.2|0
1623163770000|2021-06-08 14:49:30|11752.7|11740.7|11754.3|11742.3|11754.3|11742.3|11752.7|11740.7|0
1623163780000|2021-06-08 14:49:40|11754.7|11742.7|11761.8|11749.8|11761.8|11749.8|11754.7|11742.7|0
1623163790000|2021-06-08 14:49:50|11762.2|11750.2|11761.8|11749.8|11762.7|11750.7|11761.8|11749.8|1
1623163800000|2021-06-08 14:50:00|11762.2|11750.2|11763.1|11751.1|11763.5|11751.5|11761.8|11749.8|0
1623163810000|2021-06-08 14:50:10|11762.7|11750.7|11760.6|11748.6|11762.7|11750.7|11760.6|11748.6|0
1623163820000|2021-06-08 14:50:20|11763.1|11751.1|11763.1|11751.1|11766.8|11754.8|11763.1|11751.1|0
1623163830000|2021-06-08 14:50:30|11760.6|11748.6|11760.6|11748.6|11763.1|11751.1|11760.6|11748.6|0
1623163850000|2021-06-08 14:50:50|11758.1|11746.1|11756.8|11744.8|11758.1|11746.1|11756.8|11744.8|0
1623163860000|2021-06-08 14:51:00|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|0
1623163870000|2021-06-08 14:51:10|11753.5|11741.5|11754.7|11742.7|11754.7|11742.7|11752.2|11740.2|7
1623163880000|2021-06-08 14:51:20|11753.5|11741.5|11752.2|11740.2|11753.5|11741.5|11752.2|11740.2|2
1623163890000|2021-06-08 14:51:30|11753.5|11741.5|11752.2|11740.2|11753.5|11741.5|11752.2|11740.2|3
1623163900000|2021-06-08 14:51:40|||||||||4
1623163910000|2021-06-08 14:51:50|11753.5|11741.5|11756.8|11744.8|11756.8|11744.8|11753.5|11741.5|0
1623163920000|2021-06-08 14:52:00|11754.7|11742.7|11753.5|11741.5|11755.6|11743.6|11753.5|11741.5|4
1623163930000|2021-06-08 14:52:10|11754.3|11742.3|11753.9|11741.9|11754.3|11742.3|11753.9|11741.9|0
1623163940000|2021-06-08 14:52:20|11756.4|11744.4|11758.5|11746.5|11758.5|11746.5|11756.4|11744.4|3
1623163950000|2021-06-08 14:52:30|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|0
1623163960000|2021-06-08 14:52:40|11757.2|11745.2|11757.7|11745.7|11757.7|11745.7|11757.2|11745.2|0
1623163970000|2021-06-08 14:52:50|11757.2|11745.2|11755.2|11743.2|11757.2|11745.2|11755.2|11743.2|5
1623163980000|2021-06-08 14:53:00|11755.6|11743.6|11756.4|11744.4|11756.4|11744.4|11755.6|11743.6|0
1623163990000|2021-06-08 14:53:10|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|0
1623164000000|2021-06-08 14:53:20|11757.7|11745.7|11757.7|11745.7|11757.7|11745.7|11757.7|11745.7|0
1623164030000|2021-06-08 14:53:50|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|1
1623164060000|2021-06-08 14:54:20|11755.2|11743.2|11753.9|11741.9|11755.2|11743.2|11753.9|11741.9|13
1623164070000|2021-06-08 14:54:30|||||||||2
1623164090000|2021-06-08 14:54:50|11756|11744|11757.2|11745.2|11757.2|11745.2|11756|11744|5
1623164100000|2021-06-08 14:55:00|11756.8|11744.8|11757.2|11745.2|11757.2|11745.2|11756.8|11744.8|0
1623164110000|2021-06-08 14:55:10|11756|11744|11755.2|11743.2|11756|11744|11755.2|11743.2|0
1623164130000|2021-06-08 14:55:30|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|0
1623164150000|2021-06-08 14:55:50|11756|11744|11757.2|11745.2|11758.5|11746.5|11756|11744|5
1623164160000|2021-06-08 14:56:00|11759.7|11747.7|11761|11749|11762.2|11750.2|11759.7|11747.7|0
1623164170000|2021-06-08 14:56:10|11761.4|11749.4|11761.4|11749.4|11765|11749.4|11761.4|11744.2|5
1623164180000|2021-06-08 14:56:20|11763.5|11751.5|11765.6|11753.6|11765.6|11753.6|11762.7|11750.7|0
1623164190000|2021-06-08 14:56:30|11764.3|11752.3|11765.6|11753.6|11765.6|11753.6|11764.3|11752.3|0
1623164200000|2021-06-08 14:56:40|11765.2|11753.2|11764.8|11752.8|11765.2|11753.2|11764.8|11752.8|5
1623164210000|2021-06-08 14:56:50|11763.9|11751.9|11763.1|11751.1|11765.2|11753.2|11763.1|11751.1|0
1623164220000|2021-06-08 14:57:00|11760.2|11748.2|11760.6|11748.6|11764.6|11748.6|11760.2|11744.6|10
1623164230000|2021-06-08 14:57:10|11760.2|11748.2|11765.8|11745.8|11766.3|11748.2|11760.2|11745.4|1
1623164240000|2021-06-08 14:57:20|11766.7|11746.7|11763.1|11751.1|11766.7|11751.1|11763.1|11746.3|0
1623164260000|2021-06-08 14:57:40|11763.5|11751.5|11764.3|11752.3|11764.8|11752.8|11763.5|11751.5|1
1623164270000|2021-06-08 14:57:50|11765.6|11753.6|11763.1|11751.1|11765.8|11753.6|11763.1|11745.8|0
1623164280000|2021-06-08 14:58:00|11764.3|11752.3|11766.7|11746.7|11766.7|11752.3|11762.3|11745.8|0
1623164290000|2021-06-08 14:58:10|11765.8|11745.8|11765.8|11745.8|11765.8|11745.8|11765.8|11745.8|0
1623164340000|2021-06-08 14:59:00|11763.1|11751.1|11763.1|11751.1|11763.1|11751.1|11763.1|11751.1|0
1623164350000|2021-06-08 14:59:10|11763.9|11751.9|11765.8|11745.8|11765.8|11751.9|11763.1|11745.8|0
1623164360000|2021-06-08 14:59:20|11761.4|11749.4|11755.2|11743.2|11761.4|11749.4|11755.2|11743.2|0
1623164370000|2021-06-08 14:59:30|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|0
1623164380000|2021-06-08 14:59:40|11754.3|11742.3|11755.2|11743.2|11755.2|11743.2|11754.3|11742.3|1
1623164390000|2021-06-08 14:59:50|11754.8|11742.8|11753.9|11741.9|11754.8|11742.8|11753.9|11741.9|1
1623164400000|2021-06-08 15:00:00|||||||||2
1623164410000|2021-06-08 15:00:10|11754.3|11742.3|11753.5|11741.5|11754.3|11742.3|11752.3|11740.3|12
1623164420000|2021-06-08 15:00:20|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|2
1623164430000|2021-06-08 15:00:30|11752.7|11740.7|11753.1|11741.1|11753.1|11741.1|11752.3|11740.3|2
1623164440000|2021-06-08 15:00:40|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|0
1623164450000|2021-06-08 15:00:50|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|0
1623164460000|2021-06-08 15:01:00|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|6
1623164470000|2021-06-08 15:01:10|11752.7|11740.7|11752.7|11740.7|11753.5|11741.5|11752.7|11740.7|1
1623164480000|2021-06-08 15:01:20|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|0
1623164490000|2021-06-08 15:01:30|11748.5|11736.5|11748.5|11736.5|11748.5|11736.5|11748.5|11736.5|0
1623164500000|2021-06-08 15:01:40|11744.3|11732.3|11741.4|11729.4|11744.3|11732.3|11741.4|11729.4|5
1623164510000|2021-06-08 15:01:50|11743.9|11731.9|11748.9|11736.9|11751.7|11737.8|11743.9|11731.7|0
1623164520000|2021-06-08 15:02:00|11752.5|11732.5|11746.4|11734.4|11752.5|11735.3|11746.4|11731.7|0
1623164530000|2021-06-08 15:02:10|11750.8|11730.8|11751.7|11731.7|11751.7|11731.7|11750.8|11730.8|0
1623164540000|2021-06-08 15:02:20|11748.9|11736.9|11748.9|11736.9|11752.5|11736.9|11748.1|11731.7|0
1623164560000|2021-06-08 15:02:40|11748.1|11736.1|11745.2|11733.2|11748.1|11736.1|11745.2|11733.2|0
1623164580000|2021-06-08 15:03:00|11744.8|11732.8|11743.9|11731.9|11748.8|11732.8|11741|11725.8|0
1623164590000|2021-06-08 15:03:10|11744.3|11732.3|11746.4|11734.4|11746.8|11734.8|11744.3|11732.3|0
1623164600000|2021-06-08 15:03:20|11747.3|11735.3|11751.7|11731.7|11752.5|11736.9|11747.3|11731.7|1
1623164610000|2021-06-08 15:03:30|11746.4|11734.4|11751.3|11731.3|11751.3|11734.4|11746|11731.3|1
1623164620000|2021-06-08 15:03:40|11746|11734|11746|11734|11746|11734|11746|11734|0
1623164630000|2021-06-08 15:03:50|11751.3|11731.3|11751.3|11731.3|11751.3|11731.3|11751.3|11731.3|0
1623164640000|2021-06-08 15:04:00|11745.2|11733.2|11747.7|11735.7|11747.7|11735.7|11740.6|11728.6|2
1623164650000|2021-06-08 15:04:10|11750.2|11738.2|11747.7|11735.7|11751.4|11739.4|11747.7|11735.7|0
1623164660000|2021-06-08 15:04:20|11748.1|11736.1|11747.7|11735.7|11748.1|11736.1|11747.7|11735.7|1
1623164670000|2021-06-08 15:04:30|11748.1|11736.1|11751|11739|11752.3|11740.3|11748.1|11736.1|0
1623164680000|2021-06-08 15:04:40|11751.4|11739.4|11750.2|11738.2|11751.4|11739.4|11750.2|11738.2|0
1623164690000|2021-06-08 15:04:50|11750.6|11738.6|11746.8|11734.8|11750.6|11738.6|11746|11734|0
1623164700000|2021-06-08 15:05:00|11750|11730|11748.1|11736.1|11750|11736.1|11745.6|11728.3|0
1623164720000|2021-06-08 15:05:20|11747.3|11735.3|11748.1|11736.1|11748.1|11736.1|11746|11734|0
1623164740000|2021-06-08 15:05:40|11750.6|11738.6|11752.7|11740.7|11752.7|11740.7|11750.6|11738.6|0
1623164750000|2021-06-08 15:05:50|11753.5|11741.5|11757.3|11745.3|11757.3|11745.3|11753.5|11741.5|1
1623164760000|2021-06-08 15:06:00|11756|11744|11756|11744|11757.3|11745.3|11756|11744|0
1623164770000|2021-06-08 15:06:10|11756.4|11744.4|11756|11744|11756.4|11744.4|11756|11744|0
1623164780000|2021-06-08 15:06:20|11756.4|11744.4|11754.3|11742.3|11756.4|11744.4|11754.3|11742.3|0
1623164790000|2021-06-08 15:06:30|11755.2|11743.2|11758.5|11746.5|11758.5|11746.5|11755.2|11743.2|2
1623164840000|2021-06-08 15:07:20|11758.1|11746.1|11764.3|11752.3|11766.3|11752.3|11758.1|11746.1|1
1623164850000|2021-06-08 15:07:30|11763.5|11751.5|11771.4|11759.4|11773.3|11759.4|11763.5|11751.5|0
1623164860000|2021-06-08 15:07:40|11773.5|11761.5|11775.2|11763.2|11779.8|11767.8|11772.7|11760.7|1
1623164870000|2021-06-08 15:07:50|11777.5|11757.5|11778.3|11758.3|11778.3|11761.1|11771|11755.4|5
1623164880000|2021-06-08 15:08:00|11777.5|11757.5|11777.5|11757.5|11777.5|11757.5|11777.5|11757.5|0
1623164890000|2021-06-08 15:08:10|11777.1|11757.1|11777.5|11757.5|11777.5|11759|11771|11755.4|0
1623164900000|2021-06-08 15:08:20|11776.7|11756.7|11776.3|11756.3|11778.8|11759.4|11771.4|11755.8|2
1623164920000|2021-06-08 15:08:40|11771|11759|11771.3|11751.3|11771.3|11759|11766|11751.3|0
1623164930000|2021-06-08 15:08:50|11770|11750|11770|11750|11770|11750|11770|11750|0
1623164950000|2021-06-08 15:09:10|11768.5|11756.5|11776.3|11756.3|11776.3|11758.2|11768.5|11753.8|0
1623164960000|2021-06-08 15:09:20|11777.5|11757.5|11777.5|11757.5|11777.5|11757.5|11777.5|11757.5|0
1623164970000|2021-06-08 15:09:30|11775.4|11755.4|11775.4|11755.4|11776.3|11756.3|11775.4|11755.4|0
1623164980000|2021-06-08 15:09:40|11776.3|11756.3|11771|11759|11776.3|11759|11771|11756.3|0
1623164990000|2021-06-08 15:09:50|11770.2|11758.2|11768.5|11756.5|11771|11759|11768.5|11756.5|0
1623165000000|2021-06-08 15:10:00|11772.9|11752.9|11773.8|11753.8|11773.8|11759|11770.2|11752.9|0
1623165010000|2021-06-08 15:10:10|11768.9|11756.9|11770|11750|11770|11756.9|11766.4|11750|1
1623165040000|2021-06-08 15:10:40|11769.2|11749.2|11769.2|11749.2|11769.2|11749.2|11769.2|11749.2|0
1623165050000|2021-06-08 15:10:50|11764.4|11752.4|11764.4|11752.4|11764.4|11752.4|11764.4|11752.4|0
1623165060000|2021-06-08 15:11:00|11761.9|11749.9|11763.9|11751.9|11770|11751.9|11761.9|11749.9|0
1623165070000|2021-06-08 15:11:10|11763.1|11751.1|11768.9|11756.9|11768.9|11756.9|11763.1|11751.1|3
1623165080000|2021-06-08 15:11:20|11768.1|11756.1|11769.4|11757.4|11769.4|11757.4|11765.2|11753.2|0
1623165090000|2021-06-08 15:11:30|11768.9|11756.9|11766.4|11754.4|11768.9|11756.9|11766|11754|0
1623165100000|2021-06-08 15:11:40|11765.2|11753.2|11765.2|11753.2|11765.2|11753.2|11765.2|11753.2|1
1623165110000|2021-06-08 15:11:50|11766.4|11754.4|11767.3|11755.3|11767.3|11755.3|11766.4|11754.4|0
1623165120000|2021-06-08 15:12:00|11766.4|11754.4|11768.9|11756.9|11768.9|11756.9|11766.4|11754.4|0
1623165130000|2021-06-08 15:12:10|11767.7|11755.7|11767.7|11755.7|11767.7|11755.7|11767.7|11755.7|0
1623165140000|2021-06-08 15:12:20|11768.9|11756.9|11768.9|11756.9|11768.9|11756.9|11768.9|11756.9|0
1623165160000|2021-06-08 15:12:40|11770.2|11758.2|11771.4|11759.4|11771.4|11759.4|11770.2|11758.2|0
1623165170000|2021-06-08 15:12:50|11772.7|11760.7|11771.4|11759.4|11772.7|11760.7|11771.4|11759.4|0
1623165180000|2021-06-08 15:13:00|11771|11759|11770.2|11758.2|11772.7|11760.7|11770.2|11758.2|0
1623165190000|2021-06-08 15:13:10|11769.8|11757.8|11765.6|11753.6|11769.8|11757.8|11765.6|11753.6|1
1623165220000|2021-06-08 15:13:40|11763.9|11751.9|11765.2|11753.2|11765.2|11753.2|11763.9|11751.9|2
1623165230000|2021-06-08 15:13:50|11766.9|11754.9|11768.9|11756.9|11768.9|11756.9|11766.9|11754.9|6
1623165240000|2021-06-08 15:14:00|11769.4|11757.4|11770.2|11758.2|11770.2|11758.2|11769.4|11757.4|0
1623165250000|2021-06-08 15:14:10|11771|11759|11770|11750|11771|11759|11765.2|11750|1
1623165260000|2021-06-08 15:14:20|11769.2|11749.2|11770|11750|11770|11752.8|11764.8|11749.2|0
1623165270000|2021-06-08 15:14:30|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|0
1623165280000|2021-06-08 15:14:40|11763.5|11751.5|11763.9|11751.9|11770|11751.9|11763.5|11749.6|0
1623165290000|2021-06-08 15:14:50|11763.5|11751.5|11763.5|11751.5|11763.5|11751.5|11762.7|11750.7|0
1623165300000|2021-06-08 15:15:00|11762.7|11750.7|11762.7|11750.7|11763.5|11751.5|11762.7|11750.7|1
1623165320000|2021-06-08 15:15:20|11761.4|11749.4|11761.4|11749.4|11761.4|11749.4|11761.4|11749.4|0
1623165340000|2021-06-08 15:15:40|11762.7|11750.7|11764.8|11752.8|11764.8|11752.8|11762.7|11750.7|0
1623165350000|2021-06-08 15:15:50|11763.9|11751.9|11762.7|11750.7|11763.9|11751.9|11762.7|11750.7|1
1623165360000|2021-06-08 15:16:00|11765|11745|11765|11745|11765|11745|11765|11745|0
1623165370000|2021-06-08 15:16:10|11765.4|11745.4|11763.5|11751.5|11765.4|11751.5|11763.5|11745.4|0
1623165390000|2021-06-08 15:16:30|11766.7|11746.7|11766.7|11746.7|11766.7|11746.7|11766.7|11746.7|0
1623165400000|2021-06-08 15:16:40|11765|11745|11758.9|11746.9|11765|11747.8|11758.9|11744.2|0
1623165410000|2021-06-08 15:16:50|11758.5|11746.5|11762.9|11742.9|11762.9|11746.5|11758.5|11742.9|0
1623165420000|2021-06-08 15:17:00|11763.8|11743.8|11758.5|11746.5|11763.8|11746.5|11758.5|11743.8|0
1623165430000|2021-06-08 15:17:10|11757.7|11745.7|11756.4|11744.4|11757.7|11745.7|11756.4|11744.4|0
1623165440000|2021-06-08 15:17:20|11754.4|11742.4|11755.2|11743.2|11755.2|11743.2|11754.4|11742.4|0
1623165450000|2021-06-08 15:17:30|11754.4|11742.4|11753.5|11741.5|11754.4|11742.4|11752.3|11740.3|0
1623165460000|2021-06-08 15:17:40|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|0
1623165470000|2021-06-08 15:17:50|11752.3|11740.3|11749.4|11737.4|11752.3|11740.3|11749.4|11737.4|1
1623165480000|2021-06-08 15:18:00|11750.2|11738.2|11749.4|11737.4|11750.2|11738.2|11749.4|11737.4|0
1623165490000|2021-06-08 15:18:10|11750.6|11738.6|11750.6|11738.6|11750.6|11738.6|11750.6|11738.6|0
1623165500000|2021-06-08 15:18:20|11752.7|11740.7|11754.6|11734.6|11754.6|11740.7|11750.2|11734.6|2
1623165520000|2021-06-08 15:18:40|11749.4|11737.4|11748.5|11736.5|11749.4|11737.4|11748.5|11736.5|0
1623165530000|2021-06-08 15:18:50|11748.1|11736.1|11746.4|11734.4|11748.1|11736.1|11746.4|11734.4|0
1623165540000|2021-06-08 15:19:00|11747.3|11735.3|11747.3|11735.3|11747.3|11735.3|11747.3|11735.3|0
1623165550000|2021-06-08 15:19:10|11746|11734|11744.8|11732.8|11746|11734|11743.9|11731.9|1
1623165560000|2021-06-08 15:19:20|11747.7|11735.7|11746.9|11734.9|11747.7|11735.7|11746.9|11734.9|0
1623165570000|2021-06-08 15:19:30|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|0
1623165580000|2021-06-08 15:19:40|11743.5|11731.5|11741.4|11729.4|11743.5|11731.5|11741.4|11729.4|1
1623165590000|2021-06-08 15:19:50|11738.9|11726.9|11740.2|11728.2|11740.2|11728.2|11738.9|11726.9|6
1623165600000|2021-06-08 15:20:00|11741|11729|11742.3|11730.3|11742.3|11730.3|11741|11729|0
1623165610000|2021-06-08 15:20:10|11741.9|11729.9|11741|11729|11741.9|11729.9|11741|11729|0
1623165620000|2021-06-08 15:20:20|11741.4|11729.4|11747.3|11735.3|11748.5|11736.5|11741.4|11729.4|0
1623165630000|2021-06-08 15:20:30|11746.9|11734.9|11746|11734|11746.9|11734.9|11746|11734|0
1623165650000|2021-06-08 15:20:50|11744.4|11732.4|11746|11734|11746|11734|11743.9|11731.9|0
1623165660000|2021-06-08 15:21:00|11745.2|11733.2|11745.2|11733.2|11745.2|11733.2|11745.2|11733.2|0
1623165670000|2021-06-08 15:21:10|11745.6|11733.6|11745.6|11733.6|11746.4|11734.4|11745.6|11733.6|6
1623165680000|2021-06-08 15:21:20|11745.2|11733.2|11744.4|11732.4|11745.2|11733.2|11742.3|11730.3|0
1623165690000|2021-06-08 15:21:30|11744.8|11732.8|11744.4|11732.4|11744.8|11732.8|11744.4|11732.4|0
1623165700000|2021-06-08 15:21:40|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|0
1623165720000|2021-06-08 15:22:00|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|0
1623165730000|2021-06-08 15:22:10|11745.6|11733.6|11744.8|11732.8|11745.6|11733.6|11744.4|11732.4|0
1623165740000|2021-06-08 15:22:20|11742.3|11730.3|11741|11729|11742.3|11730.3|11739.8|11727.8|7
1623165760000|2021-06-08 15:22:40|11739.8|11727.8|11739.8|11727.8|11739.8|11727.8|11739.8|11727.8|0
1623165770000|2021-06-08 15:22:50|11738.5|11726.5|11732.3|11720.3|11738.5|11726.5|11732.3|11720.3|5
1623165780000|2021-06-08 15:23:00|||||||||20
1623165790000|2021-06-08 15:23:10|||||||||1
1623165800000|2021-06-08 15:23:20|||||||||2
1623165810000|2021-06-08 15:23:30|||||||||4
1623165820000|2021-06-08 15:23:40|11734.4|11722.4|11733.5|11721.5|11734.4|11722.4|11733.5|11721.5|4
1623165830000|2021-06-08 15:23:50|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|3
1623165840000|2021-06-08 15:24:00|||||||||1
1623165860000|2021-06-08 15:24:20|||||||||3
1623165870000|2021-06-08 15:24:30|||||||||7
1623165890000|2021-06-08 15:24:50|||||||||5
1623165920000|2021-06-08 15:25:20|||||||||1
1623165930000|2021-06-08 15:25:30|||||||||1
1623165940000|2021-06-08 15:25:40|11731.5|11719.5|11730.6|11718.6|11731.5|11719.5|11730.6|11718.6|3
1623165950000|2021-06-08 15:25:50|||||||||2
1623165960000|2021-06-08 15:26:00|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|1
1623165990000|2021-06-08 15:26:30|11732.3|11720.3|11734.8|11722.8|11736.5|11724.5|11732.3|11720.3|9
1623166000000|2021-06-08 15:26:40|11735.6|11723.6|11734|11722|11736|11724|11734|11722|0
1623166010000|2021-06-08 15:26:50|11732.7|11720.7|11734.8|11722.8|11734.8|11722.8|11731.9|11719.9|0
1623166020000|2021-06-08 15:27:00|11735.2|11723.2|11736.5|11724.5|11738.1|11726.1|11735.2|11723.2|9
1623166030000|2021-06-08 15:27:10|11736|11724|11736.5|11724.5|11736.5|11724.5|11735.2|11723.2|2
1623166050000|2021-06-08 15:27:30|11736|11724|11735.2|11723.2|11736|11724|11735.2|11723.2|4
1623166060000|2021-06-08 15:27:40|11733.5|11721.5|11732.3|11720.3|11733.5|11721.5|11732.3|11720.3|0
1623166070000|2021-06-08 15:27:50|11733.1|11721.1|11734|11722|11735.2|11723.2|11732.7|11720.7|1
1623166100000|2021-06-08 15:28:20|11733.5|11721.5|11732.7|11720.7|11733.5|11721.5|11732.7|11720.7|0
1623166130000|2021-06-08 15:28:50|11731.9|11719.9|11731.9|11719.9|11731.9|11719.9|11730.6|11718.6|0
1623166140000|2021-06-08 15:29:00|11731.5|11719.5|11731|11719|11731.9|11719.9|11730.6|11718.6|3
1623166150000|2021-06-08 15:29:10|11731.9|11719.9|11734|11722|11735.2|11723.2|11731.9|11719.9|0
1623166160000|2021-06-08 15:29:20|11734.8|11722.8|11734|11722|11734.8|11722.8|11734|11722|0
1623166170000|2021-06-08 15:29:30|11732.7|11720.7|11734|11722|11734|11722|11732.7|11720.7|0
1623166180000|2021-06-08 15:29:40|11732.7|11720.7|11732.7|11720.7|11732.7|11720.7|11732.7|11720.7|0
1623166190000|2021-06-08 15:29:50|11731.5|11719.5|11732.7|11720.7|11732.7|11720.7|11731.5|11719.5|0
1623166200000|2021-06-08 15:30:00|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|1
1623166210000|2021-06-08 15:30:10|||||||||8
1623166230000|2021-06-08 15:30:30|||||||||4
1623166250000|2021-06-08 15:30:50|||||||||1
1623166270000|2021-06-08 15:31:10|||||||||7
1623166280000|2021-06-08 15:31:20|11731.5|11719.5|11731.9|11719.9|11731.9|11719.9|11731.5|11719.5|5
1623166290000|2021-06-08 15:31:30|11732.7|11720.7|11731.9|11719.9|11735.2|11723.2|11731.9|11719.9|12
1623166300000|2021-06-08 15:31:40|11730.6|11718.6|11730.6|11718.6|11731.5|11719.5|11730.6|11718.6|0
1623166330000|2021-06-08 15:32:10|11731|11719|11732.7|11720.7|11732.7|11720.7|11731|11719|0
1623166340000|2021-06-08 15:32:20|11732.3|11720.3|11730.6|11718.6|11732.3|11720.3|11730.6|11718.6|0
1623166350000|2021-06-08 15:32:30|||||||||7
1623166370000|2021-06-08 15:32:50|||||||||6
1623166390000|2021-06-08 15:33:10|11732.3|11720.3|11730.6|11718.6|11732.3|11720.3|11730.6|11718.6|5
1623166420000|2021-06-08 15:33:40|11731.5|11719.5|11732.3|11720.3|11732.3|11720.3|11731.5|11719.5|4
1623166430000|2021-06-08 15:33:50|11731.5|11719.5|11731.9|11719.9|11731.9|11719.9|11731.5|11719.5|1
1623166440000|2021-06-08 15:34:00|11730.6|11718.6|11731.9|11719.9|11731.9|11719.9|11730.6|11718.6|0
1623166450000|2021-06-08 15:34:10|11732.7|11720.7|11732.7|11720.7|11732.7|11720.7|11732.7|11720.7|0
1623166510000|2021-06-08 15:35:10|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|0
1623166520000|2021-06-08 15:35:20|11729.8|11717.8|11727.7|11715.7|11729.8|11717.8|11727.7|11715.7|18
1623166540000|2021-06-08 15:35:40|11728.1|11716.1|11729.8|11717.8|11729.8|11717.8|11728.1|11716.1|0
1623166550000|2021-06-08 15:35:50|11730.6|11718.6|11730.2|11718.2|11730.6|11718.6|11729.8|11717.8|2
1623166600000|2021-06-08 15:36:40|11732.3|11720.3|11738.4|11718.4|11738.4|11720.3|11732.3|11716.7|2
1623166610000|2021-06-08 15:36:50|11734|11722|11733.1|11721.1|11737.6|11722|11733.1|11717.6|0
1623166620000|2021-06-08 15:37:00|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|0
1623166640000|2021-06-08 15:37:20|11738.4|11718.4|11738.8|11718.8|11738.8|11724.5|11735.2|11718.4|9
1623166680000|2021-06-08 15:38:00|11738.4|11718.4|11738.4|11718.4|11738.4|11718.4|11738.4|11718.4|0
1623166710000|2021-06-08 15:38:30|11737.6|11717.6|11737.6|11717.6|11737.6|11717.6|11737.6|11717.6|0
1623166720000|2021-06-08 15:38:40|11732.3|11720.3|11737.6|11717.6|11737.6|11720.3|11732.3|11717.6|0
1623166730000|2021-06-08 15:38:50|11733.1|11721.1|11732.3|11720.3|11733.1|11721.1|11732.3|11720.3|0
1623166740000|2021-06-08 15:39:00|11737.6|11717.6|11732.3|11720.3|11737.6|11721.1|11732.3|11717.6|0
1623166770000|2021-06-08 15:39:30|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|0
1623166780000|2021-06-08 15:39:40|11731.1|11719.1|11731.5|11719.5|11731.5|11719.5|11730.2|11718.2|0
1623166790000|2021-06-08 15:39:50|11736.7|11716.7|11731.5|11719.5|11736.7|11719.5|11731.5|11716.7|0
1623166800000|2021-06-08 15:40:00|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|0
1623166820000|2021-06-08 15:40:20|11736.7|11716.7|11738.8|11718.8|11738.8|11718.8|11736.7|11716.7|0
1623166830000|2021-06-08 15:40:30|11738.4|11718.4|11737.6|11717.6|11738.4|11718.4|11737.6|11717.6|0
1623166840000|2021-06-08 15:40:40|11738.4|11718.4|11738.4|11718.4|11738.4|11718.4|11738.4|11718.4|0
1623166860000|2021-06-08 15:41:00|11737.6|11717.6|11736.9|11724.9|11738.4|11724.9|11735.2|11717.6|0
1623166870000|2021-06-08 15:41:10|11738.1|11726.1|11739|11727|11739.8|11727.8|11738.1|11726.1|2
1623166890000|2021-06-08 15:41:30|11738.1|11726.1|11738.1|11726.1|11738.1|11726.1|11738.1|11726.1|0
1623166900000|2021-06-08 15:41:40|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|0
1623166920000|2021-06-08 15:42:00|11737.7|11725.7|11739|11727|11739|11727|11736.9|11724.9|0
1623166930000|2021-06-08 15:42:10|11738.1|11726.1|11737.3|11725.3|11738.1|11726.1|11737.3|11725.3|0
1623166940000|2021-06-08 15:42:20|11738.1|11726.1|11737.3|11725.3|11738.1|11726.1|11737.3|11725.3|0
1623166970000|2021-06-08 15:42:50|11738.1|11726.1|11739|11727|11739|11727|11738.1|11726.1|0
1623166980000|2021-06-08 15:43:00|11738.1|11726.1|11739|11727|11739|11727|11738.1|11726.1|0
1623166990000|2021-06-08 15:43:10|11741.1|11729.1|11741.9|11729.9|11743.1|11731.1|11741.1|11729.1|0
1623167000000|2021-06-08 15:43:20|11743.1|11731.1|11741.9|11729.9|11743.1|11731.1|11741.9|11729.9|0
1623167010000|2021-06-08 15:43:30|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|0
1623167020000|2021-06-08 15:43:40|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|0
1623167040000|2021-06-08 15:44:00|11739|11727|11739|11727|11739|11727|11739|11727|0
1623167100000|2021-06-08 15:45:00|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|0
1623167130000|2021-06-08 15:45:30|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|0
1623167150000|2021-06-08 15:45:50|11734|11722|11736.5|11724.5|11738.4|11724.5|11734|11718.4|5
1623167160000|2021-06-08 15:46:00|11739|11727|11739|11727|11739|11727|11739|11727|0
1623167200000|2021-06-08 15:46:40|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|0
1623167210000|2021-06-08 15:46:50|11737.7|11725.7|11737.7|11725.7|11737.7|11725.7|11737.7|11725.7|0
1623167220000|2021-06-08 15:47:00|11739|11727|11737.7|11725.7|11739|11727|11737.7|11725.7|0
1623167240000|2021-06-08 15:47:20|11736.9|11724.9|11738.4|11718.4|11738.4|11724.9|11736.9|11718.4|0
1623167250000|2021-06-08 15:47:30|11739.6|11719.6|11739.6|11719.6|11739.6|11719.6|11739.6|11719.6|2
1623167260000|2021-06-08 15:47:40|11739.7|11719.7|11739.7|11719.7|11739.7|11719.7|11739.7|11719.7|0
1623167280000|2021-06-08 15:48:00|11739.2|11719.2|11739.7|11719.7|11739.7|11719.7|11738.4|11718.4|0
1623167290000|2021-06-08 15:48:10|11739.2|11719.2|11738.4|11718.4|11739.7|11719.7|11738.4|11718.4|0
1623167300000|2021-06-08 15:48:20|11739.7|11719.7|11739.2|11719.2|11739.7|11719.7|11738.4|11718.4|0
1623167310000|2021-06-08 15:48:30|11738.4|11718.4|11739.2|11719.2|11739.2|11719.2|11738.4|11718.4|0
1623167400000|2021-06-08 15:50:00|11739.7|11719.7|11739.8|11727.8|11743.2|11731.2|11739.7|11719.7|0
1623167410000|2021-06-08 15:50:10|11741.1|11729.1|11739.8|11727.8|11741.1|11729.1|11739.8|11727.8|0
1623167420000|2021-06-08 15:50:20|11739|11727|11736.5|11724.5|11739|11727|11736.5|11724.5|0
1623167430000|2021-06-08 15:50:30|11739.2|11719.2|11739.2|11719.2|11739.2|11719.2|11739.2|11719.2|0
1623167440000|2021-06-08 15:50:40|11736.1|11724.1|11736.1|11724.1|11736.1|11724.1|11736.1|11724.1|0
1623167450000|2021-06-08 15:50:50|11737.3|11725.3|11735.2|11723.2|11737.3|11725.3|11735.2|11723.2|3
1623167460000|2021-06-08 15:51:00|11734|11722|11731.1|11719.1|11734|11722|11731.1|11719.1|2
1623167470000|2021-06-08 15:51:10|11729.8|11717.8|11729.8|11717.8|11729.8|11717.8|11729.8|11717.8|0
1623167480000|2021-06-08 15:51:20|11729|11717|11729|11717|11729|11717|11729|11717|0
1623167510000|2021-06-08 15:51:50|11729.8|11717.8|11729.8|11717.8|11729.8|11717.8|11729.8|11717.8|0
1623167540000|2021-06-08 15:52:20|11731.9|11719.9|11731.1|11719.1|11731.9|11719.9|11731.1|11719.1|0
1623167550000|2021-06-08 15:52:30|11731.9|11719.9|11731.1|11719.1|11731.9|11719.9|11731.1|11719.1|0
1623167580000|2021-06-08 15:53:00|11729.8|11717.8|11727.7|11715.7|11729.8|11717.8|11727.7|11715.7|6
1623167590000|2021-06-08 15:53:10|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|0
1623167610000|2021-06-08 15:53:30|11729|11717|11729|11717|11729|11717|11729|11717|0
1623167640000|2021-06-08 15:54:00|11729.4|11717.4|11731.1|11719.1|11731.1|11719.1|11729.4|11717.4|0
1623167650000|2021-06-08 15:54:10|11731.5|11719.5|11732.3|11720.3|11732.3|11720.3|11731.1|11719.1|1
1623167670000|2021-06-08 15:54:30|||||||||2
1623167700000|2021-06-08 15:55:00|11731.9|11719.9|11732.3|11720.3|11732.3|11720.3|11731.5|11719.5|0
1623167720000|2021-06-08 15:55:20|11733.6|11721.6|11734.8|11722.8|11734.8|11722.8|11733.6|11721.6|0
1623167730000|2021-06-08 15:55:30|11734.4|11722.4|11733.6|11721.6|11734.4|11722.4|11733.6|11721.6|0
1623167740000|2021-06-08 15:55:40|11731.9|11719.9|11731.9|11719.9|11731.9|11719.9|11731.9|11719.9|0
1623167760000|2021-06-08 15:56:00|11731.1|11719.1|11730.2|11718.2|11731.1|11719.1|11730.2|11718.2|0
1623167770000|2021-06-08 15:56:10|11729.4|11717.4|11729|11717|11729.4|11717.4|11729|11717|1
1623167780000|2021-06-08 15:56:20|11727.7|11715.7|11726.9|11714.9|11727.7|11715.7|11726.9|11714.9|1
1623167790000|2021-06-08 15:56:30|11727.7|11715.7|11729|11717|11729|11717|11727.7|11715.7|3
1623167810000|2021-06-08 15:56:50|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|11726.5|11714.5|2
1623167830000|2021-06-08 15:57:10|11727.7|11715.7|11727.7|11715.7|11727.7|11715.7|11727.7|11715.7|0
1623167870000|2021-06-08 15:57:50|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|0
1623167880000|2021-06-08 15:58:00|||||||||1
1623167900000|2021-06-08 15:58:20|11726.9|11714.9|11728.6|11716.6|11728.6|11716.6|11726.9|11714.9|0
1623167910000|2021-06-08 15:58:30|11729|11717|11729|11717|11729|11717|11729|11717|0
1623167920000|2021-06-08 15:58:40|11729.8|11717.8|11734|11722|11734|11722|11729.8|11717.8|15
1623167930000|2021-06-08 15:58:50|11736.1|11724.1|11734.8|11722.8|11736.1|11724.1|11734.8|11722.8|7
1623167940000|2021-06-08 15:59:00|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|1
1623167950000|2021-06-08 15:59:10|||||||||2
1623167970000|2021-06-08 15:59:30|11732.7|11720.7|11732.3|11720.3|11732.7|11720.7|11732.3|11720.3|0
1623167980000|2021-06-08 15:59:40|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|0
1623168000000|2021-06-08 16:00:00|11732.3|11720.3|11736.5|11724.5|11736.5|11724.5|11732.3|11720.3|0
1623168010000|2021-06-08 16:00:10|11736.9|11724.9|11738.6|11726.6|11738.6|11726.6|11736.1|11724.1|0
1623168020000|2021-06-08 16:00:20|11739|11727|11738.6|11726.6|11739|11727|11738.6|11726.6|0
1623168090000|2021-06-08 16:01:30|11737.8|11725.8|11737.3|11725.3|11737.8|11725.8|11737.3|11725.3|0
1623168100000|2021-06-08 16:01:40|11737.8|11725.8|11737.8|11725.8|11739|11727|11737.8|11725.8|2
1623168110000|2021-06-08 16:01:50|11736.5|11724.5|11734|11722|11736.5|11724.5|11734|11722|1
1623168130000|2021-06-08 16:02:10|||||||||2
1623168170000|2021-06-08 16:02:50|||||||||2
1623168190000|2021-06-08 16:03:10|11735.3|11723.3|11734.4|11722.4|11735.7|11723.7|11734|11722|1
1623168200000|2021-06-08 16:03:20|11737.3|11725.3|11736.9|11724.9|11737.3|11725.3|11736.1|11724.1|1
1623168220000|2021-06-08 16:03:40|11734.8|11722.8|11734|11722|11734.8|11722.8|11734|11722|0
1623168230000|2021-06-08 16:03:50|11734.8|11722.8|11736.1|11724.1|11736.1|11724.1|11734.8|11722.8|0
1623168240000|2021-06-08 16:04:00|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|0
1623168290000|2021-06-08 16:04:50|||||||||3
1623168300000|2021-06-08 16:05:00|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|0
1623168350000|2021-06-08 16:05:50|11735.7|11723.7|11731.9|11719.9|11735.7|11723.7|11731.9|11719.9|1
1623168360000|2021-06-08 16:06:00|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623168380000|2021-06-08 16:06:20|11729|11717|11727.3|11715.3|11729|11717|11726.9|11714.9|5
1623168390000|2021-06-08 16:06:30|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.1|11714.1|0
1623168430000|2021-06-08 16:07:10|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|0
1623168440000|2021-06-08 16:07:20|11726.5|11714.5|11728.2|11716.2|11728.2|11716.2|11726.5|11714.5|0
1623168460000|2021-06-08 16:07:40|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|2
1623168470000|2021-06-08 16:07:50|11726.5|11714.5|11727.3|11715.3|11727.3|11715.3|11726.5|11714.5|0
1623168480000|2021-06-08 16:08:00|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|0
1623168490000|2021-06-08 16:08:10|11727.3|11715.3|11727.3|11715.3|11731.8|11715.3|11726.5|11711.8|0
1623168500000|2021-06-08 16:08:20|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|0
1623168510000|2021-06-08 16:08:30|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11726.5|11714.5|0
1623168520000|2021-06-08 16:08:40|11726.5|11714.5|11728.2|11716.2|11728.2|11716.2|11726.5|11714.5|0
1623168530000|2021-06-08 16:08:50|||||||||3
1623168550000|2021-06-08 16:09:10|11727.3|11715.3|11728.2|11716.2|11728.2|11716.2|11727.3|11715.3|12
1623168560000|2021-06-08 16:09:20|11727.8|11715.8|11726.9|11714.9|11727.8|11715.8|11726.9|11714.9|0
1623168590000|2021-06-08 16:09:50|11727.3|11715.3|11729.4|11717.4|11729.4|11717.4|11727.3|11715.3|0
1623168600000|2021-06-08 16:10:00|11730.7|11718.7|11729.4|11717.4|11730.7|11718.7|11729.4|11717.4|0
1623168610000|2021-06-08 16:10:10|11729.8|11717.8|11730.7|11718.7|11730.7|11718.7|11729.4|11717.4|0
1623168620000|2021-06-08 16:10:20|11729.4|11717.4|11729.4|11717.4|11729.8|11717.8|11729.4|11717.4|0
1623168690000|2021-06-08 16:11:30|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|0
1623168700000|2021-06-08 16:11:40|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|7
1623168760000|2021-06-08 16:12:40|11734.4|11722.4|11734.4|11722.4|11734.4|11722.4|11733.6|11721.6|0
1623168770000|2021-06-08 16:12:50|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|0
1623168780000|2021-06-08 16:13:00|11734.4|11722.4|11734.4|11722.4|11734.4|11722.4|11734.4|11722.4|0
1623168790000|2021-06-08 16:13:10|11733.6|11721.6|11732.3|11720.3|11733.6|11721.6|11732.3|11720.3|0
1623168800000|2021-06-08 16:13:20|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11732.3|11720.3|0
1623168810000|2021-06-08 16:13:30|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|0
1623168850000|2021-06-08 16:14:10|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|0
1623168890000|2021-06-08 16:14:50|||||||||1
1623168900000|2021-06-08 16:15:00|||||||||1
1623168940000|2021-06-08 16:15:40|||||||||6
1623168960000|2021-06-08 16:16:00|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|8
1623168970000|2021-06-08 16:16:10|||||||||1
1623169030000|2021-06-08 16:17:10|||||||||2
1623169080000|2021-06-08 16:18:00|11727.8|11715.8|11725.7|11713.7|11727.8|11715.8|11725.7|11713.7|2
1623169100000|2021-06-08 16:18:20|11729|11717|11731.5|11719.5|11731.5|11719.5|11729|11717|18
1623169110000|2021-06-08 16:18:30|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|0
1623169130000|2021-06-08 16:18:50|11729|11717|11729|11717|11729|11717|11729|11717|0
1623169140000|2021-06-08 16:19:00|11728.6|11716.6|11725.7|11713.7|11728.6|11716.6|11725.7|11713.7|0
1623169150000|2021-06-08 16:19:10|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|12
1623169160000|2021-06-08 16:19:20|11731.1|11719.1|11730.7|11718.7|11731.1|11719.1|11730.7|11718.7|2
1623169220000|2021-06-08 16:20:20|||||||||4
1623169330000|2021-06-08 16:22:10|11731.5|11719.5|11733.2|11721.2|11733.2|11721.2|11731.5|11719.5|4
1623169380000|2021-06-08 16:23:00|11731.9|11719.9|11727.8|11715.8|11731.9|11719.9|11727.8|11715.8|11
1623169390000|2021-06-08 16:23:10|11728.2|11716.2|11728.2|11716.2|11729|11717|11728.2|11716.2|4
1623169400000|2021-06-08 16:23:20|11727.8|11715.8|11727.8|11715.8|11727.8|11715.8|11727.8|11715.8|0
1623169410000|2021-06-08 16:23:30|11728.2|11716.2|11730.3|11718.3|11730.3|11718.3|11728.2|11716.2|0
1623169420000|2021-06-08 16:23:40|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623169430000|2021-06-08 16:23:50|11733.2|11721.2|11734|11722|11734|11722|11733.2|11721.2|0
1623169440000|2021-06-08 16:24:00|11733.6|11721.6|11731.9|11719.9|11733.6|11721.6|11731.9|11719.9|0
1623169470000|2021-06-08 16:24:30|||||||||4
1623169490000|2021-06-08 16:24:50|||||||||10
1623169500000|2021-06-08 16:25:00|11731.5|11719.5|11730.7|11718.7|11731.5|11719.5|11730.7|11718.7|0
1623169510000|2021-06-08 16:25:10|||||||||3
1623169530000|2021-06-08 16:25:30|||||||||1
1623169560000|2021-06-08 16:26:00|||||||||4
1623169580000|2021-06-08 16:26:20|11731.1|11719.1|11732.8|11720.8|11732.8|11720.8|11731.1|11719.1|0
1623169590000|2021-06-08 16:26:30|11734.9|11722.9|11734|11722|11734.9|11722.9|11734|11722|0
1623169600000|2021-06-08 16:26:40|11734.9|11722.9|11734|11722|11734.9|11722.9|11734|11722|0
1623169610000|2021-06-08 16:26:50|11733.6|11721.6|11736.1|11724.1|11736.1|11724.1|11732.8|11720.8|0
1623169620000|2021-06-08 16:27:00|11734.9|11722.9|11734.9|11722.9|11736.1|11724.1|11734.9|11722.9|0
1623169630000|2021-06-08 16:27:10|11738.2|11726.2|11739|11727|11739|11727|11737.4|11725.4|0
1623169640000|2021-06-08 16:27:20|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|0
1623169650000|2021-06-08 16:27:30|11743.2|11731.2|11742.8|11730.8|11743.2|11731.2|11742.8|11730.8|7
1623169660000|2021-06-08 16:27:40|11751.8|11731.8|11749|11737|11751.8|11737|11749|11731.8|1
1623169670000|2021-06-08 16:27:50|11755.7|11743.7|11753.6|11741.6|11755.7|11743.7|11753.6|11741.6|0
1623169680000|2021-06-08 16:28:00|11754|11742|11757|11745|11757|11745|11754|11742|0
1623169690000|2021-06-08 16:28:10|11757.4|11745.4|11752.4|11740.4|11757.4|11745.4|11752.4|11740.4|0
1623169700000|2021-06-08 16:28:20|11753.6|11741.6|11754|11742|11754|11742|11753.6|11741.6|0
1623169710000|2021-06-08 16:28:30|11753.2|11741.2|11752.4|11740.4|11753.2|11741.2|11752.4|11740.4|2
1623169720000|2021-06-08 16:28:40|11753.2|11741.2|11749.9|11737.9|11753.6|11741.6|11749.9|11737.9|1
1623169730000|2021-06-08 16:28:50|11750.3|11738.3|11746.5|11734.5|11751.8|11738.3|11746.5|11731.8|0
1623169740000|2021-06-08 16:29:00|11745.7|11733.7|11748.6|11736.6|11748.6|11736.6|11745.3|11733.3|0
1623169750000|2021-06-08 16:29:10|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|0
1623169760000|2021-06-08 16:29:20|||||||||1
1623169780000|2021-06-08 16:29:40|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|0
1623169790000|2021-06-08 16:29:50|11749|11737|11749|11737|11749|11737|11749|11737|1
1623169800000|2021-06-08 16:30:00|11751.8|11731.8|11751.8|11731.8|11751.8|11731.8|11751.8|11731.8|0
1623169810000|2021-06-08 16:30:10|11749|11737|11751.8|11731.8|11751.8|11737|11748.2|11731.8|0
1623169830000|2021-06-08 16:30:30|11748.2|11736.2|11748.6|11736.6|11749|11737|11748.2|11736.2|0
1623169840000|2021-06-08 16:30:40|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|0
1623169850000|2021-06-08 16:30:50|11746.5|11734.5|11746.5|11734.5|11746.5|11734.5|11746.5|11734.5|0
1623169860000|2021-06-08 16:31:00|11745.3|11733.3|11746.5|11734.5|11746.5|11734.5|11744.5|11732.5|0
1623169870000|2021-06-08 16:31:10|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|0
1623169880000|2021-06-08 16:31:20|11748.2|11736.2|11747.4|11735.4|11748.2|11736.2|11747.4|11735.4|0
1623169900000|2021-06-08 16:31:40|11746.5|11734.5|11746.5|11734.5|11746.5|11734.5|11746.5|11734.5|0
1623169910000|2021-06-08 16:31:50|11745.3|11733.3|11744|11732|11745.3|11733.3|11744|11732|0
1623169940000|2021-06-08 16:32:20|11743.2|11731.2|11746.8|11726.8|11746.8|11731.2|11743.2|11726.8|0
1623169950000|2021-06-08 16:32:30|11744.5|11732.5|11745.3|11733.3|11745.3|11733.3|11744.5|11732.5|0
1623169960000|2021-06-08 16:32:40|11744|11732|11746.8|11726.8|11746.8|11733.3|11744|11726.8|0
1623170010000|2021-06-08 16:33:30|11741.5|11729.5|11739|11727|11741.5|11729.5|11739|11727|0
1623170030000|2021-06-08 16:33:50|11740.3|11728.3|11740.3|11728.3|11740.3|11728.3|11740.3|11728.3|3
1623170040000|2021-06-08 16:34:00|11743.2|11731.2|11746.1|11734.1|11746.1|11734.1|11743.2|11731.2|0
1623170050000|2021-06-08 16:34:10|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|0
1623170070000|2021-06-08 16:34:30|11746.1|11734.1|11746.1|11734.1|11746.1|11734.1|11746.1|11734.1|0
1623170090000|2021-06-08 16:34:50|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|0
1623170100000|2021-06-08 16:35:00|11746.1|11734.1|11746.1|11734.1|11746.1|11734.1|11745.3|11733.3|0
1623170120000|2021-06-08 16:35:20|11747|11735|11746.1|11734.1|11747.4|11735.4|11746.1|11734.1|0
1623170130000|2021-06-08 16:35:30|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|31
1623170190000|2021-06-08 16:36:30|11747.8|11735.8|11745.3|11733.3|11747.8|11735.8|11745.3|11733.3|1
1623170240000|2021-06-08 16:37:20|11745.7|11733.7|11749.9|11737.9|11749.9|11737.9|11745.7|11733.7|0
1623170270000|2021-06-08 16:37:50|||||||||1
1623170320000|2021-06-08 16:38:40|||||||||10
1623170340000|2021-06-08 16:39:00|11749|11737|11748.6|11736.6|11749|11737|11748.2|11736.2|1
1623170350000|2021-06-08 16:39:10|11749.5|11737.5|11750.3|11738.3|11750.3|11738.3|11749.5|11737.5|0
1623170360000|2021-06-08 16:39:20|11751.1|11739.1|11754|11742|11757.6|11742|11751.1|11737.6|1
1623170380000|2021-06-08 16:39:40|11752|11740|11752|11740|11752|11740|11752|11740|0
1623170390000|2021-06-08 16:39:50|11751.5|11739.5|11752.4|11740.4|11752.4|11740.4|11751.1|11739.1|0
1623170410000|2021-06-08 16:40:10|11753.2|11741.2|11755.7|11743.7|11755.7|11743.7|11753.2|11741.2|1
1623170420000|2021-06-08 16:40:20|11755.3|11743.3|11755.3|11743.3|11755.3|11743.3|11755.3|11743.3|0
1623170430000|2021-06-08 16:40:30|||||||||3
1623170440000|2021-06-08 16:40:40|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|0
1623170450000|2021-06-08 16:40:50|||||||||1
1623170500000|2021-06-08 16:41:40|||||||||1
1623170510000|2021-06-08 16:41:50|||||||||1
1623170540000|2021-06-08 16:42:20|||||||||3
1623170550000|2021-06-08 16:42:30|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|6
1623170560000|2021-06-08 16:42:40|11759.1|11747.1|11763.6|11751.6|11763.6|11751.6|11759.1|11747.1|4
1623170580000|2021-06-08 16:43:00|11762.4|11750.4|11760.7|11748.7|11762.4|11750.4|11760.7|11748.7|0
1623170590000|2021-06-08 16:43:10|11760.3|11748.3|11761.6|11749.6|11761.6|11749.6|11760.3|11748.3|0
1623170620000|2021-06-08 16:43:40|11762.8|11750.8|11768.9|11748.9|11768.9|11752.5|11762.8|11748.9|0
1623170640000|2021-06-08 16:44:00|11766.1|11754.1|11766.1|11754.1|11766.1|11754.1|11766.1|11754.1|0
1623170650000|2021-06-08 16:44:10|11768.9|11748.9|11768.9|11748.9|11768.9|11748.9|11768.9|11748.9|0
1623170660000|2021-06-08 16:44:20|11766.1|11754.1|11763.6|11751.6|11766.1|11754.1|11763.6|11751.6|2
1623170690000|2021-06-08 16:44:50|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|0
1623170740000|2021-06-08 16:45:40|||||||||2
1623170760000|2021-06-08 16:46:00|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|4
1623170770000|2021-06-08 16:46:10|11765.7|11753.7|11762|11750|11765.7|11753.7|11761.1|11749.1|0
1623170780000|2021-06-08 16:46:20|11763.7|11751.7|11764.5|11752.5|11764.5|11752.5|11763.7|11751.7|2
1623170790000|2021-06-08 16:46:30|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|1
1623170800000|2021-06-08 16:46:40|11765.3|11753.3|11765.3|11753.3|11765.3|11753.3|11765.3|11753.3|0
1623170820000|2021-06-08 16:47:00|11764.5|11752.5|11763.7|11751.7|11764.5|11752.5|11763.7|11751.7|0
1623170830000|2021-06-08 16:47:10|11762.8|11750.8|11762|11750|11762.8|11750.8|11762|11750|0
1623170850000|2021-06-08 16:47:30|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|0
1623170880000|2021-06-08 16:48:00|11763.7|11751.7|11763.2|11751.2|11763.7|11751.7|11762.8|11750.8|2
1623170900000|2021-06-08 16:48:20|||||||||1
1623170930000|2021-06-08 16:48:50|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.1|11749.1|4
1623170980000|2021-06-08 16:49:40|||||||||1
1623170990000|2021-06-08 16:49:50|||||||||1
1623171020000|2021-06-08 16:50:20|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|2
1623171030000|2021-06-08 16:50:30|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|0
1623171050000|2021-06-08 16:50:50|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|1
1623171060000|2021-06-08 16:51:00|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|0
1623171070000|2021-06-08 16:51:10|11765.7|11753.7|11765.7|11753.7|11765.7|11753.7|11765.7|11753.7|1
1623171090000|2021-06-08 16:51:30|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|0
1623171120000|2021-06-08 16:52:00|11763.7|11751.7|11764.1|11752.1|11764.1|11752.1|11763.7|11751.7|0
1623171130000|2021-06-08 16:52:10|11764.9|11752.9|11762.8|11750.8|11764.9|11752.9|11762.8|11750.8|0
1623171140000|2021-06-08 16:52:20|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|0
1623171160000|2021-06-08 16:52:40|11762|11750|11763.7|11751.7|11763.7|11751.7|11762|11750|0
1623171170000|2021-06-08 16:52:50|11765.7|11753.7|11764.9|11752.9|11765.7|11753.7|11764.9|11752.9|0
1623171180000|2021-06-08 16:53:00|||||||||1
1623171220000|2021-06-08 16:53:40|11764.1|11752.1|11763.7|11751.7|11764.1|11752.1|11763.7|11751.7|0
1623171230000|2021-06-08 16:53:50|11763.2|11751.2|11763.7|11751.7|11765.7|11753.7|11763.2|11751.2|4
1623171250000|2021-06-08 16:54:10|11762.4|11750.4|11763.2|11751.2|11763.2|11751.2|11762.4|11750.4|12
1623171260000|2021-06-08 16:54:20|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|0
1623171280000|2021-06-08 16:54:40|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|0
1623171300000|2021-06-08 16:55:00|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|0
1623171330000|2021-06-08 16:55:30|11761.2|11749.2|11759.1|11747.1|11761.2|11749.2|11759.1|11747.1|3
1623171350000|2021-06-08 16:55:50|||||||||4
1623171360000|2021-06-08 16:56:00|||||||||1
1623171380000|2021-06-08 16:56:20|11757.4|11745.4|11759.1|11747.1|11759.1|11747.1|11757.4|11745.4|6
1623171400000|2021-06-08 16:56:40|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|2
1623171410000|2021-06-08 16:56:50|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|0
1623171420000|2021-06-08 16:57:00|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|0
1623171430000|2021-06-08 16:57:10|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|0
1623171440000|2021-06-08 16:57:20|11752.8|11740.8|11753.2|11741.2|11753.2|11741.2|11752.8|11740.8|0
1623171450000|2021-06-08 16:57:30|11754.5|11742.5|11757.4|11745.4|11757.4|11745.4|11754.1|11742.1|0
1623171470000|2021-06-08 16:57:50|||||||||3
1623171490000|2021-06-08 16:58:10|11757|11745|11757|11745|11757|11745|11756.6|11744.6|1
1623171500000|2021-06-08 16:58:20|11756.2|11744.2|11757|11745|11757|11745|11756.2|11744.2|11
1623171530000|2021-06-08 16:58:50|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|0
1623171540000|2021-06-08 16:59:00|11757|11745|11755.7|11743.7|11757|11745|11755.7|11743.7|0
1623171570000|2021-06-08 16:59:30|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|0
1623171580000|2021-06-08 16:59:40|||||||||1
1623171590000|2021-06-08 16:59:50|11755.7|11743.7|11757.8|11745.8|11757.8|11745.8|11755.7|11743.7|0
1623171610000|2021-06-08 17:00:10|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|0
1623171620000|2021-06-08 17:00:20|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|0
1623171630000|2021-06-08 17:00:30|||||||||1
1623171640000|2021-06-08 17:00:40|11758.7|11746.7|11757.4|11745.4|11758.7|11746.7|11757.4|11745.4|3
1623171650000|2021-06-08 17:00:50|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|10
1623171680000|2021-06-08 17:01:20|||||||||1
1623171730000|2021-06-08 17:02:10|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|0
1623171740000|2021-06-08 17:02:20|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|1
1623171750000|2021-06-08 17:02:30|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|0
1623171760000|2021-06-08 17:02:40|11757.4|11745.4|11757.4|11745.4|11758.2|11746.2|11757.4|11745.4|0
1623171770000|2021-06-08 17:02:50|11756.6|11744.6|11755.7|11743.7|11756.6|11744.6|11755.7|11743.7|0
1623171780000|2021-06-08 17:03:00|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|0
1623171790000|2021-06-08 17:03:10|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|0
1623171820000|2021-06-08 17:03:40|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|1
1623171830000|2021-06-08 17:03:50|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|4
1623171840000|2021-06-08 17:04:00|11757.8|11745.8|11760.3|11748.3|11760.3|11748.3|11757.8|11745.8|3
1623171850000|2021-06-08 17:04:10|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|0
1623171860000|2021-06-08 17:04:20|11760.8|11748.8|11766.4|11746.4|11766.4|11749.6|11760.8|11746.4|4
1623171870000|2021-06-08 17:04:30|11762.8|11750.8|11766.4|11746.4|11766.8|11750.8|11762.8|11746.4|0
1623171880000|2021-06-08 17:04:40|11765.2|11745.2|11765.2|11745.2|11765.2|11745.2|11765.2|11745.2|0
1623171890000|2021-06-08 17:04:50|11764.3|11744.3|11764.3|11744.3|11764.3|11747.1|11759.1|11744.3|0
1623171900000|2021-06-08 17:05:00|11765.2|11745.2|11764.3|11744.3|11765.2|11745.2|11764.3|11744.3|0
1623171910000|2021-06-08 17:05:10|11765.2|11745.2|11763.9|11743.9|11765.2|11748.8|11760.8|11743.9|5
1623171920000|2021-06-08 17:05:20|11758.7|11746.7|11759.9|11747.9|11764.8|11747.9|11758.7|11743.1|0
1623171930000|2021-06-08 17:05:30|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|0
1623171940000|2021-06-08 17:05:40|11759.1|11747.1|11760.3|11748.3|11760.3|11748.3|11759.1|11747.1|7
1623171950000|2021-06-08 17:05:50|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623171960000|2021-06-08 17:06:00|11761.6|11749.6|11759.1|11747.1|11762.4|11750.4|11759.1|11747.1|0
1623171970000|2021-06-08 17:06:10|11761.2|11749.2|11759.9|11747.9|11761.6|11749.6|11759.9|11747.9|7
1623171980000|2021-06-08 17:06:20|11760.3|11748.3|11759.1|11747.1|11760.3|11748.3|11759.1|11747.1|0
1623171990000|2021-06-08 17:06:30|11759.5|11747.5|11760.3|11748.3|11760.3|11748.3|11759.5|11747.5|1
1623172010000|2021-06-08 17:06:50|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|3
1623172020000|2021-06-08 17:07:00|11760.3|11748.3|11764.5|11752.5|11764.5|11752.5|11759.9|11747.9|0
1623172030000|2021-06-08 17:07:10|11765.3|11753.3|11765.3|11753.3|11765.3|11753.3|11765.3|11753.3|0
1623172050000|2021-06-08 17:07:30|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|2
1623172060000|2021-06-08 17:07:40|11766.2|11754.2|11764.1|11752.1|11766.2|11754.2|11764.1|11752.1|0
1623172070000|2021-06-08 17:07:50|11764.5|11752.5|11763.3|11751.3|11765.3|11753.3|11763.3|11751.3|0
1623172080000|2021-06-08 17:08:00|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|0
1623172090000|2021-06-08 17:08:10|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|0
1623172100000|2021-06-08 17:08:20|11762.8|11750.8|11762|11750|11762.8|11750.8|11760.8|11748.8|0
1623172110000|2021-06-08 17:08:30|11762.4|11750.4|11762|11750|11762.4|11750.4|11762|11750|0
1623172120000|2021-06-08 17:08:40|11760.8|11748.8|11762.4|11750.4|11762.4|11750.4|11760.8|11748.8|1
1623172130000|2021-06-08 17:08:50|11762.8|11750.8|11762|11750|11762.8|11750.8|11762|11750|0
1623172140000|2021-06-08 17:09:00|11762.8|11750.8|11761.2|11749.2|11762.8|11750.8|11761.2|11749.2|2
1623172150000|2021-06-08 17:09:10|11762|11750|11760.8|11748.8|11762|11750|11760.8|11748.8|0
1623172160000|2021-06-08 17:09:20|11761.2|11749.2|11762.8|11750.8|11762.8|11750.8|11761.2|11749.2|0
1623172170000|2021-06-08 17:09:30|11762|11750|11762|11750|11762|11750|11762|11750|2
1623172180000|2021-06-08 17:09:40|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|0
1623172190000|2021-06-08 17:09:50|11762|11750|11760.8|11748.8|11762|11750|11760.8|11748.8|0
1623172200000|2021-06-08 17:10:00|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11762|11750|0
1623172210000|2021-06-08 17:10:10|11762|11750|11762.4|11750.4|11762.4|11750.4|11762|11750|0
1623172220000|2021-06-08 17:10:20|11760.8|11748.8|11764.1|11752.1|11764.1|11752.1|11760.8|11748.8|1
1623172230000|2021-06-08 17:10:30|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|0
1623172240000|2021-06-08 17:10:40|11764.5|11752.5|11764.5|11752.5|11764.5|11752.5|11764.5|11752.5|1
1623172250000|2021-06-08 17:10:50|11764.9|11752.9|11764.5|11752.5|11764.9|11752.9|11764.5|11752.5|0
1623172260000|2021-06-08 17:11:00|11764.1|11752.1|11766.6|11754.6|11766.6|11754.6|11762.4|11750.4|1
1623172270000|2021-06-08 17:11:10|11765.8|11753.8|11764.9|11752.9|11766.2|11754.2|11764.9|11752.9|1
1623172280000|2021-06-08 17:11:20|11764.5|11752.5|11762|11750|11764.5|11752.5|11762|11750|0
1623172290000|2021-06-08 17:11:30|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623172320000|2021-06-08 17:12:00|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|11759.1|11747.1|0
1623172330000|2021-06-08 17:12:10|11760.8|11748.8|11761.6|11749.6|11761.6|11749.6|11760.8|11748.8|1
1623172350000|2021-06-08 17:12:30|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|1
1623172360000|2021-06-08 17:12:40|11760.8|11748.8|11759.9|11747.9|11761.2|11749.2|11759.9|11747.9|0
1623172370000|2021-06-08 17:12:50|11761.2|11749.2|11762|11750|11762|11750|11761.2|11749.2|5
1623172380000|2021-06-08 17:13:00|11761.2|11749.2|11762|11750|11762|11750|11761.2|11749.2|0
1623172390000|2021-06-08 17:13:10|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11760.8|11748.8|0
1623172410000|2021-06-08 17:13:30|11762|11750|11762|11750|11762|11750|11762|11750|0
1623172430000|2021-06-08 17:13:50|11762.8|11750.8|11763.3|11751.3|11763.3|11751.3|11762.8|11750.8|5
1623172450000|2021-06-08 17:14:10|11762.8|11750.8|11762|11750|11762.8|11750.8|11762|11750|3
1623172460000|2021-06-08 17:14:20|11761.2|11749.2|11759.9|11747.9|11761.2|11749.2|11759.9|11747.9|0
1623172480000|2021-06-08 17:14:40|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|1
1623172490000|2021-06-08 17:14:50|11762|11750|11762|11750|11762|11750|11762|11750|0
1623172500000|2021-06-08 17:15:00|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623172510000|2021-06-08 17:15:10|11762|11750|11763.3|11751.3|11763.3|11751.3|11762|11750|0
1623172520000|2021-06-08 17:15:20|11762.8|11750.8|11761.2|11749.2|11762.8|11750.8|11761.2|11749.2|0
1623172530000|2021-06-08 17:15:30|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|1
1623172540000|2021-06-08 17:15:40|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|0
1623172550000|2021-06-08 17:15:50|11761.2|11749.2|11759.9|11747.9|11761.2|11749.2|11759.9|11747.9|0
1623172560000|2021-06-08 17:16:00|11760.3|11748.3|11761.2|11749.2|11761.2|11749.2|11760.3|11748.3|0
1623172570000|2021-06-08 17:16:10|11762|11750|11762|11750|11762|11750|11762|11750|0
1623172580000|2021-06-08 17:16:20|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623172590000|2021-06-08 17:16:30|11759.9|11747.9|11759.5|11747.5|11759.9|11747.9|11759.5|11747.5|4
1623172600000|2021-06-08 17:16:40|11760.3|11748.3|11761.6|11749.6|11762.4|11750.4|11760.3|11748.3|0
1623172620000|2021-06-08 17:17:00|11762.4|11750.4|11761.6|11749.6|11762.4|11750.4|11761.6|11749.6|0
1623172630000|2021-06-08 17:17:10|11761.2|11749.2|11760.3|11748.3|11761.6|11749.6|11759.5|11747.5|0
1623172650000|2021-06-08 17:17:30|11760.8|11748.8|11760.3|11748.3|11760.8|11748.8|11760.3|11748.3|0
1623172660000|2021-06-08 17:17:40|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|0
1623172680000|2021-06-08 17:18:00|11759.1|11747.1|11758.3|11746.3|11759.1|11747.1|11758.3|11746.3|0
1623172690000|2021-06-08 17:18:10|||||||||3
1623172710000|2021-06-08 17:18:30|||||||||7
1623172740000|2021-06-08 17:19:00|11758.7|11746.7|11759.5|11747.5|11759.5|11747.5|11758.7|11746.7|0
1623172750000|2021-06-08 17:19:10|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|11759.5|11747.5|0
1623172760000|2021-06-08 17:19:20|11761.6|11749.6|11763.3|11751.3|11763.3|11751.3|11761.6|11749.6|5
1623172780000|2021-06-08 17:19:40|11762.4|11750.4|11760.8|11748.8|11763.7|11751.7|11760.8|11748.8|3
1623172790000|2021-06-08 17:19:50|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|11759.9|11747.9|1
1623172800000|2021-06-08 17:20:00|11761.6|11749.6|11762.8|11750.8|11763.7|11751.7|11761.6|11749.6|0
1623172810000|2021-06-08 17:20:10|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|11762.8|11750.8|16
1623172830000|2021-06-08 17:20:30|11762.8|11750.8|11762|11750|11762.8|11750.8|11761.6|11749.6|0
1623172850000|2021-06-08 17:20:50|11762.9|11750.9|11762|11750|11762.9|11750.9|11762|11750|0
1623172860000|2021-06-08 17:21:00|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|11762|11750|4
1623172870000|2021-06-08 17:21:10|11762.4|11750.4|11761.6|11749.6|11762.4|11750.4|11761.6|11749.6|7
1623172890000|2021-06-08 17:21:30|11759.9|11747.9|11759.5|11747.5|11759.9|11747.9|11758.3|11746.3|4
1623172910000|2021-06-08 17:21:50|11759.9|11747.9|11758.3|11746.3|11759.9|11747.9|11758.3|11746.3|1
1623172920000|2021-06-08 17:22:00|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|11758.3|11746.3|5
1623172930000|2021-06-08 17:22:10|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623172940000|2021-06-08 17:22:20|11762|11750|11762.9|11750.9|11763.3|11751.3|11761.6|11749.6|10
1623172950000|2021-06-08 17:22:30|11762|11750|11762|11750|11762|11750|11762|11750|0
1623172990000|2021-06-08 17:23:10|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11759.9|11747.9|0
1623173000000|2021-06-08 17:23:20|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|0
1623173010000|2021-06-08 17:23:30|11763.7|11751.7|11764.5|11752.5|11764.5|11752.5|11763.7|11751.7|0
1623173020000|2021-06-08 17:23:40|11764.9|11752.9|11764.5|11752.5|11764.9|11752.9|11764.5|11752.5|1
1623173030000|2021-06-08 17:23:50|11764.1|11752.1|11765.8|11753.8|11765.8|11753.8|11764.1|11752.1|21
1623173040000|2021-06-08 17:24:00|11766.2|11754.2|11767|11755|11767|11755|11766.2|11754.2|0
1623173050000|2021-06-08 17:24:10|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|0
1623173060000|2021-06-08 17:24:20|11765.4|11753.4|11765.8|11753.8|11765.8|11753.8|11764.9|11752.9|0
1623173070000|2021-06-08 17:24:30|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|0
1623173090000|2021-06-08 17:24:50|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|0
1623173100000|2021-06-08 17:25:00|11765.4|11753.4|11766.6|11754.6|11766.6|11754.6|11764.9|11752.9|0
1623173130000|2021-06-08 17:25:30|11765.8|11753.8|11764.1|11752.1|11765.8|11753.8|11764.1|11752.1|0
1623173140000|2021-06-08 17:25:40|11764.5|11752.5|11768.7|11756.7|11768.7|11756.7|11764.5|11752.5|1
1623173150000|2021-06-08 17:25:50|11769.1|11757.1|11770.4|11758.4|11771.6|11759.6|11769.1|11757.1|1
1623173160000|2021-06-08 17:26:00|11769.1|11757.1|11772.4|11760.4|11772.4|11760.4|11769.1|11757.1|0
1623173170000|2021-06-08 17:26:10|11772|11760|11770.4|11758.4|11772|11760|11770.4|11758.4|0
1623173180000|2021-06-08 17:26:20|11769.1|11757.1|11767.9|11755.9|11770.4|11758.4|11767.9|11755.9|0
1623173190000|2021-06-08 17:26:30|11766.6|11754.6|11768.7|11756.7|11769.1|11757.1|11766.6|11754.6|0
1623173200000|2021-06-08 17:26:40|11767.9|11755.9|11767.9|11755.9|11768.3|11756.3|11767.9|11755.9|0
1623173210000|2021-06-08 17:26:50|11767|11755|11764.1|11752.1|11767|11755|11764.1|11752.1|5
1623173220000|2021-06-08 17:27:00|11763.3|11751.3|11762.9|11750.9|11763.3|11751.3|11762.9|11750.9|1
1623173230000|2021-06-08 17:27:10|11763.3|11751.3|11764.1|11752.1|11764.1|11752.1|11763.3|11751.3|0
1623173240000|2021-06-08 17:27:20|11764.5|11752.5|11766.2|11754.2|11766.6|11754.6|11764.5|11752.5|0
1623173260000|2021-06-08 17:27:40|11763.3|11751.3|11761.6|11749.6|11763.3|11751.3|11761.6|11749.6|0
1623173270000|2021-06-08 17:27:50|11762|11750|11762.9|11750.9|11762.9|11750.9|11762|11750|0
1623173280000|2021-06-08 17:28:00|11763.7|11751.7|11765.4|11753.4|11765.4|11753.4|11763.7|11751.7|0
1623173290000|2021-06-08 17:28:10|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|1
1623173310000|2021-06-08 17:28:30|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|0
1623173320000|2021-06-08 17:28:40|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|0
1623173340000|2021-06-08 17:29:00|11762|11750|11762|11750|11762|11750|11762|11750|5
1623173350000|2021-06-08 17:29:10|11762.9|11750.9|11763.3|11751.3|11763.3|11751.3|11762.9|11750.9|0
1623173360000|2021-06-08 17:29:20|11762.9|11750.9|11761.2|11749.2|11763.7|11751.7|11760.8|11748.8|3
1623173370000|2021-06-08 17:29:30|11762|11750|11760.8|11748.8|11762.4|11750.4|11760.8|11748.8|0
1623173380000|2021-06-08 17:29:40|11760.4|11748.4|11759.9|11747.9|11760.4|11748.4|11759.5|11747.5|0
1623173390000|2021-06-08 17:29:50|11759.5|11747.5|11759.1|11747.1|11759.5|11747.5|11759.1|11747.1|0
1623173400000|2021-06-08 17:30:00|11759.9|11747.9|11764.5|11752.5|11765.8|11753.8|11759.9|11747.9|4
1623173410000|2021-06-08 17:30:10|11765|11753|11767|11755|11767|11755|11765|11753|0
1623173430000|2021-06-08 17:30:30|11766.6|11754.6|11761.6|11749.6|11766.6|11754.6|11761.6|11749.6|0
1623173440000|2021-06-08 17:30:40|11762.5|11750.5|11761.2|11749.2|11762.5|11750.5|11761.2|11749.2|0
1623173450000|2021-06-08 17:30:50|11760.4|11748.4|11759.1|11747.1|11760.4|11748.4|11759.1|11747.1|1
1623173460000|2021-06-08 17:31:00|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|2
1623173470000|2021-06-08 17:31:10|11760.4|11748.4|11759.1|11747.1|11760.4|11748.4|11759.1|11747.1|0
1623173480000|2021-06-08 17:31:20|||||||||9
1623173500000|2021-06-08 17:31:40|11761.2|11749.2|11763.3|11751.3|11763.3|11751.3|11760.4|11748.4|0
1623173510000|2021-06-08 17:31:50|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|10
1623173530000|2021-06-08 17:32:10|11762|11750|11765.4|11753.4|11766.2|11754.2|11762|11750|0
1623173540000|2021-06-08 17:32:20|11764.1|11752.1|11759.1|11747.1|11764.1|11752.1|11759.1|11747.1|0
1623173550000|2021-06-08 17:32:30|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|0
1623173560000|2021-06-08 17:32:40|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|0
1623173580000|2021-06-08 17:33:00|11760|11748|11759.1|11747.1|11760|11748|11759.1|11747.1|0
1623173600000|2021-06-08 17:33:20|||||||||7
1623173610000|2021-06-08 17:33:30|||||||||7
1623173620000|2021-06-08 17:33:40|||||||||1
1623173630000|2021-06-08 17:33:50|||||||||1
1623173640000|2021-06-08 17:34:00|11758.3|11746.3|11758.7|11746.7|11758.7|11746.7|11758.3|11746.3|2
1623173650000|2021-06-08 17:34:10|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|0
1623173660000|2021-06-08 17:34:20|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|8
1623173670000|2021-06-08 17:34:30|11757.5|11745.5|11758.7|11746.7|11759.5|11747.5|11757.5|11745.5|2
1623173680000|2021-06-08 17:34:40|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|0
1623173690000|2021-06-08 17:34:50|11761.6|11749.6|11760.8|11748.8|11761.6|11749.6|11760.8|11748.8|0
1623173710000|2021-06-08 17:35:10|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|0
1623173740000|2021-06-08 17:35:40|11760.4|11748.4|11759.5|11747.5|11760.4|11748.4|11759.5|11747.5|0
1623173750000|2021-06-08 17:35:50|11758.7|11746.7|11758.7|11746.7|11758.7|11746.7|11758.7|11746.7|0
1623173760000|2021-06-08 17:36:00|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|0
1623173780000|2021-06-08 17:36:20|||||||||2
1623173800000|2021-06-08 17:36:40|||||||||5
1623173810000|2021-06-08 17:36:50|||||||||1
1623173840000|2021-06-08 17:37:20|11761.2|11749.2|11760.4|11748.4|11761.2|11749.2|11760.4|11748.4|2
1623173850000|2021-06-08 17:37:30|11761.2|11749.2|11759.5|11747.5|11761.6|11749.6|11759.5|11747.5|4
1623173880000|2021-06-08 17:38:00|11758.7|11746.7|11758.3|11746.3|11759.5|11747.5|11758.3|11746.3|0
1623173890000|2021-06-08 17:38:10|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|0
1623173900000|2021-06-08 17:38:20|||||||||13
1623173910000|2021-06-08 17:38:30|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|0
1623173920000|2021-06-08 17:38:40|11760|11748|11760.4|11748.4|11760.4|11748.4|11760|11748|1
1623173930000|2021-06-08 17:38:50|11760.8|11748.8|11761.6|11749.6|11761.6|11749.6|11760.8|11748.8|0
1623173940000|2021-06-08 17:39:00|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623173950000|2021-06-08 17:39:10|11759.5|11747.5|11761.6|11749.6|11761.6|11749.6|11759.5|11747.5|6
1623173960000|2021-06-08 17:39:20|11763.3|11751.3|11763.7|11751.7|11763.7|11751.7|11763.3|11751.3|7
1623173970000|2021-06-08 17:39:30|11765|11753|11765|11753|11765|11753|11765|11753|0
1623173980000|2021-06-08 17:39:40|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|0
1623174000000|2021-06-08 17:40:00|11762.9|11750.9|11762.1|11750.1|11762.9|11750.9|11762.1|11750.1|0
1623174010000|2021-06-08 17:40:10|11762.9|11750.9|11763.7|11751.7|11763.7|11751.7|11762.9|11750.9|0
1623174020000|2021-06-08 17:40:20|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|0
1623174030000|2021-06-08 17:40:30|11762.5|11750.5|11761.6|11749.6|11762.5|11750.5|11761.6|11749.6|3
1623174040000|2021-06-08 17:40:40|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|0
1623174060000|2021-06-08 17:41:00|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|0
1623174070000|2021-06-08 17:41:10|11760.8|11748.8|11759.1|11747.1|11760.8|11748.8|11759.1|11747.1|0
1623174080000|2021-06-08 17:41:20|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|2
1623174090000|2021-06-08 17:41:30|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|0
1623174100000|2021-06-08 17:41:40|11760|11748|11759.1|11747.1|11760|11748|11759.1|11747.1|0
1623174120000|2021-06-08 17:42:00|11760.8|11748.8|11760|11748|11760.8|11748.8|11760|11748|4
1623174140000|2021-06-08 17:42:20|11759.1|11747.1|11760|11748|11760|11748|11759.1|11747.1|0
1623174150000|2021-06-08 17:42:30|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|0
1623174210000|2021-06-08 17:43:30|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|1
1623174220000|2021-06-08 17:43:40|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|1
1623174230000|2021-06-08 17:43:50|||||||||1
1623174240000|2021-06-08 17:44:00|11762.9|11750.9|11763.3|11751.3|11763.3|11751.3|11761.2|11749.2|0
1623174250000|2021-06-08 17:44:10|||||||||25
1623174260000|2021-06-08 17:44:20|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|2
1623174280000|2021-06-08 17:44:40|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|19
1623174300000|2021-06-08 17:45:00|11766.2|11754.2|11765.4|11753.4|11766.2|11754.2|11765.4|11753.4|2
1623174310000|2021-06-08 17:45:10|11764.2|11752.2|11764.6|11752.6|11764.6|11752.6|11760.8|11748.8|0
1623174320000|2021-06-08 17:45:20|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|0
1623174330000|2021-06-08 17:45:30|11764.2|11752.2|11765.8|11753.8|11765.8|11753.8|11764.2|11752.2|1
1623174340000|2021-06-08 17:45:40|11766.2|11754.2|11766.2|11754.2|11766.2|11754.2|11766.2|11754.2|25
1623174360000|2021-06-08 17:46:00|11765.4|11753.4|11765.4|11753.4|11765.4|11753.4|11765.4|11753.4|0
1623174370000|2021-06-08 17:46:10|11765|11753|11765|11753|11765|11753|11765|11753|0
1623174390000|2021-06-08 17:46:30|11764.2|11752.2|11764.2|11752.2|11764.2|11752.2|11764.2|11752.2|0
1623174400000|2021-06-08 17:46:40|11765|11753|11766.2|11754.2|11766.2|11754.2|11765|11753|0
1623174410000|2021-06-08 17:46:50|11765.8|11753.8|11766.2|11754.2|11766.2|11754.2|11765|11753|0
1623174420000|2021-06-08 17:47:00|11766.7|11754.7|11770.4|11758.4|11770.4|11758.4|11766.7|11754.7|2
1623174430000|2021-06-08 17:47:10|11772.5|11760.5|11773.7|11761.7|11777.3|11761.7|11772.5|11757.3|0
1623174440000|2021-06-08 17:47:20|11775.4|11763.4|11777.3|11757.3|11777.3|11763.4|11774.6|11757.3|0
1623174450000|2021-06-08 17:47:30|11774.6|11762.6|11775.4|11763.4|11775.4|11763.4|11774.6|11762.6|0
1623174460000|2021-06-08 17:47:40|11774.6|11762.6|11779|11759|11779|11763.4|11774.6|11759|0
1623174470000|2021-06-08 17:47:50|11779.8|11759.8|11781.1|11761.1|11781.1|11761.1|11779|11759|0
1623174480000|2021-06-08 17:48:00|11779.8|11759.8|11775.4|11763.4|11779.8|11763.4|11775.4|11759.8|0
1623174490000|2021-06-08 17:48:10|11775|11763|11772.5|11760.5|11775|11763|11772.5|11760.5|0
1623174500000|2021-06-08 17:48:20|11779|11759|11779|11759|11779.8|11759.8|11779|11759|2
1623174520000|2021-06-08 17:48:40|11781.1|11761.1|11781.1|11761.1|11781.1|11761.1|11781.1|11761.1|0
1623174540000|2021-06-08 17:49:00|11779.8|11759.8|11779|11759|11781.1|11761.1|11779|11759|0
1623174550000|2021-06-08 17:49:10|11778.2|11758.2|11777.7|11757.7|11779|11759|11777.3|11757.3|0
1623174560000|2021-06-08 17:49:20|11779|11759|11778.6|11758.6|11779|11763.8|11775.8|11758.6|0
1623174570000|2021-06-08 17:49:30|11775.8|11763.8|11778.6|11758.6|11778.6|11763.8|11774.6|11758.6|0
1623174580000|2021-06-08 17:49:40|11773.3|11761.3|11773.3|11761.3|11773.3|11761.3|11773.3|11761.3|0
1623174590000|2021-06-08 17:49:50|11772.5|11760.5|11771.2|11759.2|11772.5|11760.5|11771.2|11759.2|0
1623174600000|2021-06-08 17:50:00|11771.6|11759.6|11771.2|11759.2|11772.5|11760.5|11771.2|11759.2|5
1623174610000|2021-06-08 17:50:10|11770.4|11758.4|11770|11758|11774|11758.8|11770|11753.6|0
1623174630000|2021-06-08 17:50:30|11769.6|11757.6|11768.7|11756.7|11769.6|11757.6|11768.7|11756.7|0
1623174660000|2021-06-08 17:51:00|11771.2|11759.2|11770|11758|11771.2|11759.2|11770|11758|0
1623174670000|2021-06-08 17:51:10|11771.2|11759.2|11770.8|11758.8|11771.2|11759.2|11770.8|11758.8|0
1623174680000|2021-06-08 17:51:20|11770|11758|11770|11758|11770|11758|11769.1|11757.1|1
1623174690000|2021-06-08 17:51:30|11769.6|11757.6|11773.7|11761.7|11775|11763|11769.1|11757.1|1
1623174700000|2021-06-08 17:51:40|11772.5|11760.5|11772.5|11760.5|11772.5|11760.5|11772.5|11760.5|0
1623174720000|2021-06-08 17:52:00|11772.9|11760.9|11773.7|11761.7|11773.7|11761.7|11772.9|11760.9|0
1623174740000|2021-06-08 17:52:20|11774.1|11762.1|11774.6|11762.6|11774.6|11762.6|11774.1|11762.1|1
1623174760000|2021-06-08 17:52:40|11776.6|11764.6|11776.2|11764.2|11776.6|11764.6|11776.2|11764.2|1
1623174780000|2021-06-08 17:53:00|11775.8|11763.8|11778.3|11766.3|11778.3|11766.3|11775.8|11763.8|1
1623174790000|2021-06-08 17:53:10|11777.9|11765.9|11777.1|11765.1|11777.9|11765.9|11777.1|11765.1|0
1623174810000|2021-06-08 17:53:30|11776.2|11764.2|11778.3|11766.3|11778.3|11766.3|11775.8|11763.8|1
1623174820000|2021-06-08 17:53:40|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|0
1623174830000|2021-06-08 17:53:50|11777.1|11765.1|11778.3|11766.3|11778.3|11766.3|11777.1|11765.1|0
1623174840000|2021-06-08 17:54:00|11777.9|11765.9|11776.6|11764.6|11777.9|11765.9|11776.2|11764.2|20
1623174860000|2021-06-08 17:54:20|11776.7|11764.7|11778.7|11766.7|11778.7|11766.7|11776.7|11764.7|0
1623174870000|2021-06-08 17:54:30|11777.5|11765.5|11777.5|11765.5|11777.5|11765.5|11776.7|11764.7|0
1623174880000|2021-06-08 17:54:40|11776.7|11764.7|11777.5|11765.5|11777.5|11765.5|11776.7|11764.7|0
1623174890000|2021-06-08 17:54:50|11776.7|11764.7|11777.5|11765.5|11777.5|11765.5|11776.7|11764.7|0
1623174900000|2021-06-08 17:55:00|11777.9|11765.9|11780.8|11768.8|11780.8|11768.8|11777.9|11765.9|1
1623174910000|2021-06-08 17:55:10|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|3
1623174920000|2021-06-08 17:55:20|11780.4|11768.4|11778.7|11766.7|11780.4|11768.4|11778.7|11766.7|0
1623174930000|2021-06-08 17:55:30|11777.9|11765.9|11777.5|11765.5|11777.9|11765.9|11777.5|11765.5|0
1623174940000|2021-06-08 17:55:40|11778.3|11766.3|11777.5|11765.5|11778.3|11766.3|11777.5|11765.5|0
1623174950000|2021-06-08 17:55:50|11776.7|11764.7|11773.7|11761.7|11777.5|11765.5|11772.9|11760.9|0
1623174960000|2021-06-08 17:56:00|11773.3|11761.3|11769.2|11757.2|11773.3|11761.3|11769.2|11757.2|7
1623174970000|2021-06-08 17:56:10|11768.7|11756.7|11766.2|11754.2|11768.7|11756.7|11765|11753|0
1623174980000|2021-06-08 17:56:20|11767.1|11755.1|11764.6|11752.6|11767.1|11755.1|11764.6|11752.6|0
1623174990000|2021-06-08 17:56:30|11763.7|11751.7|11762.1|11750.1|11764.6|11752.6|11762.1|11750.1|1
1623175000000|2021-06-08 17:56:40|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623175010000|2021-06-08 17:56:50|11760|11748|11760|11748|11760|11748|11760|11748|1
1623175020000|2021-06-08 17:57:00|11759.6|11747.6|11760|11748|11760|11748|11759.6|11747.6|3
1623175030000|2021-06-08 17:57:10|11758.7|11746.7|11757.5|11745.5|11760|11748|11757.5|11745.5|4
1623175040000|2021-06-08 17:57:20|11758.3|11746.3|11759.1|11747.1|11761.2|11749.2|11758.3|11746.3|0
1623175050000|2021-06-08 17:57:30|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|4
1623175060000|2021-06-08 17:57:40|11758.7|11746.7|11757.5|11745.5|11759.6|11747.6|11757.5|11745.5|0
1623175070000|2021-06-08 17:57:50|11756.6|11744.6|11756.2|11744.2|11756.6|11744.6|11755|11743|6
1623175090000|2021-06-08 17:58:10|11755|11743|11755|11743|11755|11743|11755|11743|0
1623175100000|2021-06-08 17:58:20|||||||||14
1623175120000|2021-06-08 17:58:40|11752.5|11740.5|11754.6|11742.6|11754.6|11742.6|11752.5|11740.5|7
1623175130000|2021-06-08 17:58:50|11753.7|11741.7|11755.4|11743.4|11757.1|11745.1|11752.9|11740.9|5
1623175140000|2021-06-08 17:59:00|11754.1|11742.1|11752.9|11740.9|11754.1|11742.1|11752.5|11740.5|3
1623175150000|2021-06-08 17:59:10|11752.5|11740.5|11753.3|11741.3|11753.3|11741.3|11752.5|11740.5|9
1623175160000|2021-06-08 17:59:20|11752.9|11740.9|11750.8|11738.8|11753.3|11741.3|11750.8|11738.8|30
1623175170000|2021-06-08 17:59:30|11749.1|11737.1|11756.2|11744.2|11757.9|11745.9|11749.1|11737.1|68
1623175180000|2021-06-08 17:59:40|11757.9|11745.9|11754.6|11742.6|11757.9|11745.9|11752.9|11740.9|51
1623175190000|2021-06-08 17:59:50|11755|11743|11745.4|11733.4|11755.4|11743.4|11743.3|11731.3|27
1623175200000|2021-06-08 18:00:00|11747.5|11735.5|11744.6|11732.6|11747.5|11735.5|11744.6|11732.6|0
1623175210000|2021-06-08 18:00:10|11745.4|11733.4|11743.3|11731.3|11745.4|11733.4|11743.3|11731.3|0
1623175220000|2021-06-08 18:00:20|11744.6|11732.6|11746.2|11734.2|11747.9|11735.9|11744.6|11732.6|0
1623175230000|2021-06-08 18:00:30|11747.1|11735.1|11745.8|11733.8|11747.1|11735.1|11745.8|11733.8|0
1623175240000|2021-06-08 18:00:40|||||||||3
1623175250000|2021-06-08 18:00:50|11746.2|11734.2|11746.2|11734.2|11746.2|11734.2|11746.2|11734.2|10
1623175260000|2021-06-08 18:01:00|11747.1|11735.1|11744.1|11732.1|11747.1|11735.1|11744.1|11732.1|2
1623175270000|2021-06-08 18:01:10|||||||||1
1623175280000|2021-06-08 18:01:20|11743.7|11731.7|11743.3|11731.3|11743.7|11731.7|11743.3|11731.3|1
1623175290000|2021-06-08 18:01:30|11741.6|11729.6|11740.8|11728.8|11743.3|11731.3|11740.8|11728.8|7
1623175320000|2021-06-08 18:02:00|11742.5|11730.5|11742.5|11730.5|11742.5|11730.5|11742.5|11730.5|0
1623175330000|2021-06-08 18:02:10|11742.9|11730.9|11743.7|11731.7|11744.6|11732.6|11742.5|11730.5|0
1623175340000|2021-06-08 18:02:20|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|3
1623175350000|2021-06-08 18:02:30|11745|11733|11744.2|11732.2|11745|11733|11743.7|11731.7|1
1623175360000|2021-06-08 18:02:40|11745|11733|11745|11733|11745|11733|11744.2|11732.2|0
1623175370000|2021-06-08 18:02:50|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|0
1623175380000|2021-06-08 18:03:00|||||||||1
1623175390000|2021-06-08 18:03:10|11747.5|11735.5|11747.5|11735.5|11747.5|11735.5|11747.5|11735.5|2
1623175400000|2021-06-08 18:03:20|11747.9|11735.9|11748.3|11736.3|11748.3|11736.3|11747.9|11735.9|0
1623175420000|2021-06-08 18:03:40|||||||||5
1623175430000|2021-06-08 18:03:50|11747.5|11735.5|11747.5|11735.5|11747.5|11735.5|11747.5|11735.5|10
1623175450000|2021-06-08 18:04:10|11747.9|11735.9|11748.7|11736.7|11749.6|11737.6|11747.5|11735.5|0
1623175460000|2021-06-08 18:04:20|11749.2|11737.2|11747.5|11735.5|11749.2|11737.2|11747.5|11735.5|1
1623175470000|2021-06-08 18:04:30|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|0
1623175480000|2021-06-08 18:04:40|11749.6|11737.6|11751.7|11739.7|11751.7|11739.7|11749.6|11737.6|4
1623175490000|2021-06-08 18:04:50|11749.6|11737.6|11749.6|11737.6|11749.6|11737.6|11749.6|11737.6|2
1623175500000|2021-06-08 18:05:00|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|0
1623245400000|2021-06-09 13:30:00|11774.2|11762.2|11751.3|11731.3|11774.2|11762.2|11748|11728|44
1623245410000|2021-06-09 13:30:10|11753|11733|11754.8|11742.8|11756|11744|11744.8|11731.3|30
1623245420000|2021-06-09 13:30:20|11755.5|11735.5|11763.8|11743.8|11763.8|11743.8|11747.8|11731.3|30
1623245430000|2021-06-09 13:30:30|11764.2|11744.2|11757.7|11745.7|11764.2|11748.6|11756.1|11744.1|2
1623245440000|2021-06-09 13:30:40|11761.3|11741.3|11750.2|11738.2|11764.7|11746.6|11748.1|11731.7|2
1623245450000|2021-06-09 13:30:50|11750.6|11738.6|11757.5|11737.5|11759.2|11742|11749|11737|0
1623245460000|2021-06-09 13:31:00|11759.2|11739.2|11768.1|11748.1|11774.7|11756.1|11758.2|11739.2|4
1623245470000|2021-06-09 13:31:10|11767.2|11747.2|11763.5|11743.5|11768.1|11748.1|11761.8|11741.8|0
1623245480000|2021-06-09 13:31:20|11766.9|11736.9|11752.3|11740.3|11766.9|11742.4|11752.3|11736|33
1623245490000|2021-06-09 13:31:30|11750.6|11738.6|11752.3|11740.3|11753.5|11741.5|11750.6|11738.6|37
1623245500000|2021-06-09 13:31:40|11753.5|11741.5|11750.1|11738.1|11754.4|11742.4|11750.1|11738.1|22
1623245510000|2021-06-09 13:31:50|11748.9|11736.9|11748.4|11736.4|11748.9|11736.9|11748|11736|2
1623245520000|2021-06-09 13:32:00|11748|11736|11747.5|11727.5|11749.2|11736|11747.2|11727.5|8
1623245530000|2021-06-09 13:32:10|11746.6|11726.6|11748.3|11728.3|11748.3|11728.3|11746.6|11726.6|0
1623245540000|2021-06-09 13:32:20|11750.4|11730.4|11747.5|11727.5|11750.4|11731.1|11743.1|11727.5|0
1623245550000|2021-06-09 13:32:30|11749.2|11729.2|11741.6|11721.6|11749.2|11731.5|11735.5|11721.6|2
1623245560000|2021-06-09 13:32:40|11737.2|11725.2|11736.8|11724.8|11737.2|11725.2|11736|11724|0
1623245570000|2021-06-09 13:32:50|11742.9|11722.9|11749.2|11729.2|11749.2|11729.8|11740.6|11722.9|0
1623245580000|2021-06-09 13:33:00|11748.3|11728.3|11747.9|11727.9|11748.3|11731.1|11742.7|11727.9|0
1623245590000|2021-06-09 13:33:10|11748.3|11728.3|11749.2|11729.2|11750.4|11734.8|11746.4|11728.3|0
1623245600000|2021-06-09 13:33:20|11742.2|11730.2|11742.3|11730.3|11745|11730.3|11739.7|11723.3|1
1623245610000|2021-06-09 13:33:30|11742.7|11730.7|11745|11725|11745.4|11730.7|11741.8|11725|3
1623245620000|2021-06-09 13:33:40|11742.3|11730.3|11744.8|11732.8|11749.2|11732.8|11742.3|11729.2|0
1623245630000|2021-06-09 13:33:50|11755.4|11735.4|11750.4|11730.4|11757.5|11742.8|11750.2|11730.4|1
1623245640000|2021-06-09 13:34:00|11750|11730|11750.9|11730.9|11750.9|11733.6|11744.8|11730|0
1623245650000|2021-06-09 13:34:10|11750|11730|11751.3|11731.3|11753|11737.4|11747.7|11730|0
1623245660000|2021-06-09 13:34:20|11753|11733|11753|11733|11753|11733|11752.1|11732.1|0
1623245670000|2021-06-09 13:34:30|11749.4|11737.4|11751.1|11739.1|11751.1|11739.1|11749.4|11737.4|0
1623245680000|2021-06-09 13:34:40|11753|11733|11750.9|11730.9|11753|11733|11750.9|11730.9|0
1623245690000|2021-06-09 13:34:50|11749.2|11729.2|11738.1|11726.1|11749.2|11729.2|11738.1|11723.3|0
1623245700000|2021-06-09 13:35:00|11736.4|11724.4|11735.1|11723.1|11737.2|11725.2|11733.9|11721.9|0
1623245710000|2021-06-09 13:35:10|11737.2|11725.2|11737.2|11725.2|11740.2|11728.2|11736.4|11724.4|2
1623245720000|2021-06-09 13:35:20|11735.9|11723.9|11743.5|11731.5|11743.5|11731.5|11735.9|11723.9|2
1623245730000|2021-06-09 13:35:30|11742.2|11730.2|11742.2|11730.2|11742.2|11730.2|11737.2|11725.2|0
1623245740000|2021-06-09 13:35:40|11741.4|11729.4|11741.4|11729.4|11743.9|11731.9|11741.4|11729.4|0
1623245750000|2021-06-09 13:35:50|11742.2|11730.2|11748.1|11736.1|11748.1|11736.1|11742.2|11730.2|0
1623245760000|2021-06-09 13:36:00|11747.2|11735.2|11743|11731|11747.2|11735.2|11743|11731|0
1623245770000|2021-06-09 13:36:10|11741.8|11729.8|11746.6|11726.6|11746.6|11730.2|11741.4|11726.6|0
1623245780000|2021-06-09 13:36:20|11741.4|11729.4|11730.1|11718.1|11746.2|11732.7|11730.1|11718.1|19
1623245790000|2021-06-09 13:36:30|11727.2|11715.2|11728.4|11716.4|11731.8|11719.8|11726.3|11714.3|16
1623245800000|2021-06-09 13:36:40|11726.7|11714.7|11725.5|11713.5|11726.7|11714.7|11725.5|11713.5|1
1623245810000|2021-06-09 13:36:50|11724.2|11712.2|11724.7|11712.7|11727.2|11715.2|11723|11711|8
1623245820000|2021-06-09 13:37:00|11725.9|11713.9|11727.6|11715.6|11728.9|11716.9|11722.6|11710.6|20
1623245830000|2021-06-09 13:37:10|11726.8|11714.8|11728.5|11716.5|11733.5|11721.5|11726.8|11714.8|0
1623245840000|2021-06-09 13:37:20|11727.6|11715.6|11734.1|11714.1|11734.1|11716.9|11726.4|11714.1|0
1623245850000|2021-06-09 13:37:30|11728.9|11716.9|11727.6|11715.6|11728.9|11716.9|11727.6|11715.6|0
1623245860000|2021-06-09 13:37:40|11728.4|11716.4|11730.5|11718.5|11730.5|11718.5|11728|11716|0
1623245870000|2021-06-09 13:37:50|11730.9|11718.9|11733.9|11721.9|11733.9|11721.9|11730.9|11718.9|0
1623245880000|2021-06-09 13:38:00|11733|11721|11729.7|11717.7|11733|11721|11729.7|11717.7|0
1623245890000|2021-06-09 13:38:10|11728.4|11716.4|11727.2|11715.2|11728.4|11716.4|11727.2|11715.2|1
1623245900000|2021-06-09 13:38:20|11726.3|11714.3|11726.3|11714.3|11727.6|11715.6|11725.5|11713.5|3
1623245910000|2021-06-09 13:38:30|11725.5|11713.5|11725.5|11713.5|11725.5|11713.5|11725.5|11713.5|1
1623245920000|2021-06-09 13:38:40|11725.9|11713.9|11728|11716|11728|11716|11725.5|11713.5|5
1623245930000|2021-06-09 13:38:50|11727.2|11715.2|11725.5|11713.5|11727.2|11715.2|11725.5|11713.5|8
1623245940000|2021-06-09 13:39:00|11725.1|11713.1|11725.1|11713.1|11725.1|11713.1|11725.1|11713.1|1
1623245950000|2021-06-09 13:39:10|11725.9|11713.9|11725.1|11713.1|11725.9|11713.9|11725.1|11713.1|0
1623245960000|2021-06-09 13:39:20|11725.9|11713.9|11728|11716|11728|11716|11725.9|11713.9|2
1623245970000|2021-06-09 13:39:30|11730.1|11718.1|11731.7|11719.7|11731.7|11719.7|11730.1|11718.1|1
1623245980000|2021-06-09 13:39:40|11732.6|11720.6|11731.7|11719.7|11732.6|11720.6|11730.5|11718.5|1
1623245990000|2021-06-09 13:39:50|11733|11721|11730.9|11718.9|11734.5|11721|11730.9|11714.5|4
1623246000000|2021-06-09 13:40:00|11729.7|11717.7|11733|11721|11733|11721|11729.7|11717.7|7
1623246010000|2021-06-09 13:40:10|11730.9|11718.9|11726.3|11714.3|11734.5|11718.9|11725.1|11712.4|4
1623246020000|2021-06-09 13:40:20|11725.1|11713.1|11725.1|11713.1|11726.3|11714.3|11725.1|11713.1|0
1623246040000|2021-06-09 13:40:40|11727.2|11715.2|11727.2|11715.2|11728|11716|11726.3|11714.3|2
1623246050000|2021-06-09 13:40:50|11726.3|11714.3|11725.1|11713.1|11726.3|11714.3|11725.1|11713.1|1
1623246080000|2021-06-09 13:41:20|11727.2|11715.2|11725.5|11713.5|11727.2|11715.2|11725.1|11713.1|7
1623246090000|2021-06-09 13:41:30|11726.3|11714.3|11727.2|11715.2|11727.2|11715.2|11725.1|11713.1|0
1623246100000|2021-06-09 13:41:40|11726.8|11714.8|11725.1|11713.1|11726.8|11714.8|11725.1|11713.1|1
1623246110000|2021-06-09 13:41:50|||||||||1
1623246120000|2021-06-09 13:42:00|11725.5|11713.5|11727.2|11715.2|11727.2|11715.2|11725.5|11713.5|0
1623246130000|2021-06-09 13:42:10|11731.6|11711.6|11730.5|11718.5|11733.3|11720.6|11730.5|11711.6|0
1623246140000|2021-06-09 13:42:20|11729.2|11717.2|11730.1|11718.1|11730.1|11718.1|11729.2|11717.2|8
1623246150000|2021-06-09 13:42:30|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|0
1623246170000|2021-06-09 13:42:50|11730.1|11718.1|11730.1|11718.1|11730.1|11718.1|11730.1|11718.1|0
1623246180000|2021-06-09 13:43:00|11728|11716|11728.4|11716.4|11728.4|11716.4|11728|11716|0
1623246190000|2021-06-09 13:43:10|11730.5|11718.5|11732.6|11720.6|11732.6|11720.6|11730.5|11718.5|0
1623246210000|2021-06-09 13:43:30|11733.8|11721.8|11732.6|11720.6|11733.8|11721.8|11732.6|11720.6|0
1623246220000|2021-06-09 13:43:40|11733|11721|11734.2|11722.2|11735.1|11723.1|11733|11721|0
1623246230000|2021-06-09 13:43:50|11733|11721|11735.1|11723.1|11735.1|11723.1|11733|11721|0
1623246240000|2021-06-09 13:44:00|11734.2|11722.2|11732.6|11720.6|11735.1|11723.1|11732.6|11720.6|2
1623246250000|2021-06-09 13:44:10|11731.7|11719.7|11732.6|11720.6|11732.6|11720.6|11731.7|11719.7|0
1623246260000|2021-06-09 13:44:20|11730.5|11718.5|11725.5|11713.5|11730.5|11718.5|11725.5|11713.5|13
1623246290000|2021-06-09 13:44:50|11725.1|11713.1|11725.1|11713.1|11725.1|11713.1|11725.1|11713.1|0
1623246300000|2021-06-09 13:45:00|11725.5|11713.5|11725.5|11713.5|11725.5|11713.5|11725.5|11713.5|0
1623246320000|2021-06-09 13:45:20|11724.7|11712.7|11724.7|11712.7|11724.7|11712.7|11724.7|11712.7|3
1623246340000|2021-06-09 13:45:40|11726.4|11714.4|11726.4|11714.4|11726.4|11714.4|11726.4|11714.4|0
1623246350000|2021-06-09 13:45:50|11724.7|11712.7|11724.7|11712.7|11724.7|11712.7|11724.7|11712.7|0
1623246410000|2021-06-09 13:46:50|11723|11711|11714.6|11702.6|11723|11711|11714.6|11702.6|22
1623246420000|2021-06-09 13:47:00|11715|11703|11717.9|11705.9|11717.9|11705.9|11714.6|11702.6|0
1623246430000|2021-06-09 13:47:10|11718.8|11706.8|11720.5|11708.5|11720.5|11708.5|11718.8|11706.8|0
1623246440000|2021-06-09 13:47:20|11719.6|11707.6|11714.1|11702.1|11719.6|11707.6|11714.1|11702.1|3
1623246450000|2021-06-09 13:47:30|11712.9|11700.9|11720.5|11708.5|11723.5|11711.5|11712.9|11700.9|2
1623246460000|2021-06-09 13:47:40|11718.4|11706.4|11716.3|11704.3|11719.6|11707.6|11716.3|11704.3|0
1623246470000|2021-06-09 13:47:50|11717.5|11705.5|11717.5|11705.5|11717.5|11705.5|11717.5|11705.5|1
1623246480000|2021-06-09 13:48:00|11718.4|11706.4|11729|11717|11729|11717|11718.4|11706.4|5
1623246490000|2021-06-09 13:48:10|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|1
1623246520000|2021-06-09 13:48:40|11726.4|11714.4|11726.8|11714.8|11726.8|11714.8|11726.4|11714.4|0
1623246530000|2021-06-09 13:48:50|11725.6|11713.6|11724.7|11712.7|11725.6|11713.6|11724.7|11712.7|1
1623246540000|2021-06-09 13:49:00|11725.5|11713.5|11725.5|11713.5|11725.5|11713.5|11725.1|11713.1|1
1623246550000|2021-06-09 13:49:10|11725.1|11713.1|11724.3|11712.3|11725.1|11713.1|11723.9|11711.9|1
1623246580000|2021-06-09 13:49:40|11720.5|11708.5|11728.2|11716.2|11728.2|11716.2|11720.1|11708.1|2
1623246590000|2021-06-09 13:49:50|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|1
1623246610000|2021-06-09 13:50:10|11726.5|11714.5|11729|11717|11729|11717|11726.5|11714.5|0
1623246620000|2021-06-09 13:50:20|11729.9|11717.9|11729|11717|11730.7|11718.7|11729|11717|0
1623246630000|2021-06-09 13:50:30|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623246640000|2021-06-09 13:50:40|11731.6|11719.6|11730.7|11718.7|11732.4|11720.4|11729|11717|0
1623246650000|2021-06-09 13:50:50|11731.6|11719.6|11728.2|11716.2|11731.6|11719.6|11728.2|11716.2|5
1623246660000|2021-06-09 13:51:00|11729|11717|11728.2|11716.2|11729|11717|11728.2|11716.2|4
1623246670000|2021-06-09 13:51:10|11727.3|11715.3|11723.5|11711.5|11727.3|11715.3|11723.5|11711.5|0
1623246710000|2021-06-09 13:51:50|11726.5|11714.5|11727.3|11715.3|11727.3|11715.3|11726.5|11714.5|0
1623246730000|2021-06-09 13:52:10|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623246750000|2021-06-09 13:52:30|11729|11717|11726.5|11714.5|11729|11717|11726.5|11714.5|0
1623246760000|2021-06-09 13:52:40|11727.3|11715.3|11726.5|11714.5|11727.3|11715.3|11725.6|11713.6|20
1623246770000|2021-06-09 13:52:50|11725.6|11713.6|11725.6|11713.6|11725.6|11713.6|11725.6|11713.6|0
1623246780000|2021-06-09 13:53:00|11723.5|11711.5|11723.5|11711.5|11723.5|11711.5|11723.5|11711.5|0
1623246790000|2021-06-09 13:53:10|11723.9|11711.9|11726.5|11714.5|11726.5|11714.5|11723.9|11711.9|0
1623246810000|2021-06-09 13:53:30|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|0
1623246820000|2021-06-09 13:53:40|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|0
1623246840000|2021-06-09 13:54:00|11728.2|11716.2|11730.3|11718.3|11730.3|11718.3|11728.2|11716.2|1
1623246870000|2021-06-09 13:54:30|11728.6|11716.6|11726|11714|11728.6|11716.6|11726|11714|0
1623246880000|2021-06-09 13:54:40|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|0
1623246940000|2021-06-09 13:55:40|11727.7|11715.7|11727.7|11715.7|11727.7|11715.7|11727.7|11715.7|0
1623246970000|2021-06-09 13:56:10|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|0
1623246980000|2021-06-09 13:56:20|11732.8|11720.8|11734.5|11722.5|11734.5|11722.5|11732.8|11720.8|1
1623246990000|2021-06-09 13:56:30|11733.7|11721.7|11733.7|11721.7|11733.7|11721.7|11733.7|11721.7|3
1623247000000|2021-06-09 13:56:40|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|0
1623247020000|2021-06-09 13:57:00|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|0
1623247030000|2021-06-09 13:57:10|11732.8|11720.8|11732|11720|11732.8|11720.8|11732|11720|4
1623247050000|2021-06-09 13:57:30|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|0
1623247060000|2021-06-09 13:57:40|11729.4|11717.4|11729.4|11717.4|11729.4|11717.4|11729.4|11717.4|0
1623247080000|2021-06-09 13:58:00|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|0
1623247120000|2021-06-09 13:58:40|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|0
1623247130000|2021-06-09 13:58:50|11734.5|11722.5|11734.5|11722.5|11734.5|11722.5|11734.5|11722.5|7
1623247160000|2021-06-09 13:59:20|||||||||1
1623247230000|2021-06-09 14:00:30|11733.7|11721.7|11733.7|11721.7|11733.7|11721.7|11733.7|11721.7|0
1623247240000|2021-06-09 14:00:40|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|0
1623247270000|2021-06-09 14:01:10|11737.1|11725.1|11737.1|11725.1|11737.1|11725.1|11737.1|11725.1|0
1623247290000|2021-06-09 14:01:30|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|0
1623247300000|2021-06-09 14:01:40|11732|11720|11732|11720|11732|11720|11732|11720|0
1623247320000|2021-06-09 14:02:00|11733.7|11721.7|11733.7|11721.7|11733.7|11721.7|11733.7|11721.7|0
1623247330000|2021-06-09 14:02:10|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|13
1623247340000|2021-06-09 14:02:20|11731.6|11719.6|11733.3|11721.3|11733.3|11721.3|11731.6|11719.6|5
1623247360000|2021-06-09 14:02:40|11731.6|11719.6|11731.6|11719.6|11731.6|11719.6|11731.6|11719.6|0
1623247380000|2021-06-09 14:03:00|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623247390000|2021-06-09 14:03:10|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|0
1623247410000|2021-06-09 14:03:30|11731.6|11719.6|11731.6|11719.6|11731.6|11719.6|11731.6|11719.6|0
1623247420000|2021-06-09 14:03:40|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623247450000|2021-06-09 14:04:10|11731.6|11719.6|11731.6|11719.6|11731.6|11719.6|11731.6|11719.6|0
1623247470000|2021-06-09 14:04:30|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|0
1623247490000|2021-06-09 14:04:50|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|10
1623247500000|2021-06-09 14:05:00|||||||||10
1623247530000|2021-06-09 14:05:30|||||||||20
1623247540000|2021-06-09 14:05:40|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|0
1623247560000|2021-06-09 14:06:00|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|0
1623247570000|2021-06-09 14:06:10|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|0
1623247610000|2021-06-09 14:06:50|11733.6|11721.6|11738.4|11718.4|11738.4|11721.6|11733.6|11718|1
1623247630000|2021-06-09 14:07:10|11734.8|11722.8|11734.8|11722.8|11734.8|11722.8|11734.8|11722.8|0
1623247650000|2021-06-09 14:07:30|11732.7|11720.7|11732.7|11720.7|11732.7|11720.7|11730.6|11718.6|1
1623247660000|2021-06-09 14:07:40|11733.1|11721.1|11731|11719|11733.1|11721.1|11731|11719|0
1623247690000|2021-06-09 14:08:10|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|0
1623247750000|2021-06-09 14:09:10|11731|11719|11731|11719|11731|11719|11731|11719|0
1623247760000|2021-06-09 14:09:20|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|7
1623247780000|2021-06-09 14:09:40|11734|11722|11736.9|11724.9|11736.9|11724.9|11734|11722|0
1623247790000|2021-06-09 14:09:50|11737.3|11725.3|11736.8|11724.8|11737.7|11725.7|11736.4|11724.4|1
1623247800000|2021-06-09 14:10:00|11737.7|11725.7|11736.4|11724.4|11737.7|11725.7|11736.4|11724.4|0
1623247820000|2021-06-09 14:10:20|11737.7|11725.7|11740.6|11728.6|11740.6|11728.6|11737.7|11725.7|1
1623247830000|2021-06-09 14:10:30|11744|11732|11743.1|11731.1|11744|11732|11743.1|11731.1|0
1623247840000|2021-06-09 14:10:40|11744|11732|11743.1|11731.1|11744|11732|11743.1|11731.1|0
1623247860000|2021-06-09 14:11:00|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|0
1623247870000|2021-06-09 14:11:10|11746.5|11734.5|11746.5|11734.5|11746.5|11734.5|11746.5|11734.5|0
1623247890000|2021-06-09 14:11:30|11747.4|11735.4|11748.6|11736.6|11748.6|11736.6|11747.4|11735.4|0
1623247900000|2021-06-09 14:11:40|11746.9|11734.9|11746.9|11734.9|11746.9|11734.9|11746.9|11734.9|0
1623247910000|2021-06-09 14:11:50|11745.2|11733.2|11745.2|11733.2|11745.2|11733.2|11745.2|11733.2|1
1623247930000|2021-06-09 14:12:10|11746.9|11734.9|11746.9|11734.9|11746.9|11734.9|11746.5|11734.5|1
1623247940000|2021-06-09 14:12:20|11746.1|11734.1|11749.8|11737.8|11749.8|11737.8|11746.1|11734.1|0
1623247950000|2021-06-09 14:12:30|11751.5|11739.5|11751.5|11739.5|11751.5|11739.5|11751.5|11739.5|8
1623247960000|2021-06-09 14:12:40|11749.8|11737.8|11750.3|11738.3|11750.3|11738.3|11749|11737|2
1623247980000|2021-06-09 14:13:00|11752.1|11740.1|11754.6|11742.6|11754.6|11742.6|11752.1|11740.1|0
1623247990000|2021-06-09 14:13:10|11755|11743|11755|11743|11755|11743|11755|11743|0
1623248010000|2021-06-09 14:13:30|11753.3|11741.3|11753.3|11741.3|11753.3|11741.3|11753.3|11741.3|0
1623248020000|2021-06-09 14:13:40|11751.6|11739.6|11752|11740|11752|11740|11751.6|11739.6|1
1623248040000|2021-06-09 14:14:00|11751.1|11739.1|11751.1|11739.1|11751.1|11739.1|11751.1|11739.1|0
1623248050000|2021-06-09 14:14:10|11752.9|11740.9|11752.9|11740.9|11752.9|11740.9|11752.9|11740.9|0
1623248070000|2021-06-09 14:14:30|11754.6|11742.6|11754.6|11742.6|11754.6|11742.6|11754.6|11742.6|0
1623248100000|2021-06-09 14:15:00|11756.3|11744.3|11757.1|11745.1|11758|11746|11756.3|11744.3|0
1623248110000|2021-06-09 14:15:10|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|0
1623248130000|2021-06-09 14:15:30|11754.6|11742.6|11755.4|11743.4|11755.4|11743.4|11754.6|11742.6|9
1623248140000|2021-06-09 14:15:40|11755|11743|11755|11743|11755|11743|11755|11743|0
1623248150000|2021-06-09 14:15:50|11754|11742|11754|11742|11754|11742|11754|11742|0
1623248160000|2021-06-09 14:16:00|||||||||7
1623248190000|2021-06-09 14:16:30|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|11755.8|11743.8|11
1623248210000|2021-06-09 14:16:50|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|0
1623248220000|2021-06-09 14:17:00|11754.8|11742.8|11754|11742|11754.8|11742.8|11754|11742|5
1623248230000|2021-06-09 14:17:10|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|0
1623248240000|2021-06-09 14:17:20|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|0
1623248260000|2021-06-09 14:17:40|11756.1|11744.1|11756.1|11744.1|11756.1|11744.1|11756.1|11744.1|5
1623248270000|2021-06-09 14:17:50|11757|11745|11757.9|11745.9|11757.9|11745.9|11757|11745|6
1623248280000|2021-06-09 14:18:00|||||||||9
1623248290000|2021-06-09 14:18:10|||||||||10
1623248310000|2021-06-09 14:18:30|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|5
1623248320000|2021-06-09 14:18:40|||||||||9
1623248330000|2021-06-09 14:18:50|11754.9|11742.9|11755.8|11743.8|11755.8|11743.8|11754|11742|0
1623248340000|2021-06-09 14:19:00|11755.4|11743.4|11754.5|11742.5|11755.8|11743.8|11754.5|11742.5|20
1623248350000|2021-06-09 14:19:10|11753.7|11741.7|11757.1|11745.1|11757.1|11745.1|11753.7|11741.7|0
1623248370000|2021-06-09 14:19:30|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|11755.4|11743.4|2
1623248380000|2021-06-09 14:19:40|11755.4|11743.4|11755.4|11743.4|11755.4|11743.4|11755.4|11743.4|0
1623248400000|2021-06-09 14:20:00|11753.7|11741.7|11753.7|11741.7|11755.4|11743.4|11753.7|11741.7|0
1623248410000|2021-06-09 14:20:10|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|0
1623248420000|2021-06-09 14:20:20|11752.3|11740.3|11753.2|11741.2|11753.2|11741.2|11752.3|11740.3|0
1623248430000|2021-06-09 14:20:30|11753.6|11741.6|11753.6|11741.6|11753.6|11741.6|11753.6|11741.6|0
1623248440000|2021-06-09 14:20:40|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|0
1623248470000|2021-06-09 14:21:10|11757|11745|11757|11745|11757|11745|11757|11745|0
1623248480000|2021-06-09 14:21:20|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|0
1623248490000|2021-06-09 14:21:30|11757|11745|11757|11745|11757|11745|11757|11745|0
1623248520000|2021-06-09 14:22:00|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|0
1623248530000|2021-06-09 14:22:10|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|0
1623248560000|2021-06-09 14:22:40|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|10
1623248580000|2021-06-09 14:23:00|11754.4|11742.4|11753.6|11741.6|11754.4|11742.4|11753.6|11741.6|0
1623248590000|2021-06-09 14:23:10|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|0
1623248610000|2021-06-09 14:23:30|11753.6|11741.6|11753.6|11741.6|11753.6|11741.6|11753.6|11741.6|0
1623248620000|2021-06-09 14:23:40|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|0
1623248630000|2021-06-09 14:23:50|11762.1|11750.1|11763|11751|11763|11751|11762.1|11750.1|0
1623248640000|2021-06-09 14:24:00|11763.8|11751.8|11763|11751|11765.1|11753.1|11761.3|11749.3|4
1623248650000|2021-06-09 14:24:10|11762.1|11750.1|11763.8|11751.8|11765.1|11753.1|11762.1|11750.1|0
1623248660000|2021-06-09 14:24:20|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|2
1623248680000|2021-06-09 14:24:40|11757.9|11745.9|11757.9|11745.9|11757.9|11745.9|11757.9|11745.9|1
1623248690000|2021-06-09 14:24:50|11761.7|11749.7|11764.2|11752.2|11764.2|11752.2|11761.7|11749.7|1
1623248700000|2021-06-09 14:25:00|11763.8|11751.8|11763.8|11751.8|11765.1|11753.1|11762.6|11750.6|2
1623248710000|2021-06-09 14:25:10|11763|11751|11763|11751|11763|11751|11763|11751|2
1623248730000|2021-06-09 14:25:30|11763.8|11751.8|11765.1|11753.1|11765.1|11753.1|11763.8|11751.8|0
1623248750000|2021-06-09 14:25:50|11764.7|11752.7|11761.3|11749.3|11764.7|11752.7|11761.3|11749.3|0
1623248760000|2021-06-09 14:26:00|11763.8|11751.8|11764.7|11752.7|11765.1|11753.1|11763.8|11751.8|1
1623248790000|2021-06-09 14:26:30|11763|11751|11763|11751|11763|11751|11763|11751|0
1623248800000|2021-06-09 14:26:40|11764.7|11752.7|11765.1|11753.1|11765.1|11753.1|11764.7|11752.7|5
1623248820000|2021-06-09 14:27:00|11764.2|11752.2|11765.1|11753.1|11765.1|11753.1|11764.2|11752.2|0
1623248840000|2021-06-09 14:27:20|11768.5|11756.5|11774.9|11754.9|11774.9|11757.7|11768.5|11754.9|6
1623248850000|2021-06-09 14:27:30|11774.5|11754.5|11774.5|11754.5|11774.5|11754.5|11774.5|11754.5|0
1623248870000|2021-06-09 14:27:50|11776.6|11756.6|11777.4|11757.4|11777.4|11757.4|11776.6|11756.6|0
1623248880000|2021-06-09 14:28:00|11776.6|11756.6|11775.3|11763.3|11782.3|11763.3|11772.5|11751.1|7
1623248900000|2021-06-09 14:28:20|11775.8|11763.8|11777.9|11765.9|11777.9|11765.9|11775.8|11763.8|0
1623248910000|2021-06-09 14:28:30|11777|11765|11777|11765|11777|11765|11777|11765|0
1623248920000|2021-06-09 14:28:40|11784.7|11772.7|11786.8|11774.8|11786.8|11774.8|11784.7|11772.7|0
1623248930000|2021-06-09 14:28:50|11787.2|11775.2|11788.1|11776.1|11788.9|11776.9|11786.9|11774.9|1
1623248940000|2021-06-09 14:29:00|11787.7|11775.7|11786|11774|11787.7|11775.7|11786|11774|0
1623248950000|2021-06-09 14:29:10|11785.6|11773.6|11785.6|11773.6|11785.6|11773.6|11785.6|11773.6|0
1623248980000|2021-06-09 14:29:40|11787.7|11775.7|11787.7|11775.7|11787.7|11775.7|11786.5|11774.5|0
1623248990000|2021-06-09 14:29:50|11787.3|11775.3|11787.3|11775.3|11787.3|11775.3|11787.3|11775.3|1
1623249000000|2021-06-09 14:30:00|11784.8|11772.8|11784.8|11772.8|11784.8|11772.8|11784.8|11772.8|0
1623249010000|2021-06-09 14:30:10|11785.6|11773.6|11787.3|11775.3|11787.3|11775.3|11785.6|11773.6|0
1623249020000|2021-06-09 14:30:20|11785.6|11773.6|11787.3|11775.3|11787.3|11775.3|11785.6|11773.6|0
1623249030000|2021-06-09 14:30:30|11788.6|11776.6|11788.6|11776.6|11788.6|11776.6|11788.6|11776.6|0
1623249040000|2021-06-09 14:30:40|11790.3|11778.3|11805.1|11793.1|11805.1|11793.1|11790.3|11778.3|12
1623249050000|2021-06-09 14:30:50|11804.2|11792.2|11805.1|11793.1|11805.9|11793.9|11804.2|11792.2|1
1623249060000|2021-06-09 14:31:00|11804.2|11792.2|11803|11791|11804.2|11792.2|11802.6|11790.6|2
1623249070000|2021-06-09 14:31:10|11807.2|11795.2|11808.9|11796.9|11808.9|11796.9|11807.2|11795.2|9
1623249080000|2021-06-09 14:31:20|11810.2|11798.2|11811|11799|11811|11799|11810.2|11798.2|0
1623249090000|2021-06-09 14:31:30|11805.9|11793.9|11805.5|11793.5|11805.9|11793.9|11805.5|11793.5|0
1623249100000|2021-06-09 14:31:40|11803|11791|11803|11791|11803|11791|11803|11791|0
1623249110000|2021-06-09 14:31:50|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|0
1623249120000|2021-06-09 14:32:00|11805.5|11793.5|11806.4|11794.4|11806.4|11794.4|11805.5|11793.5|0
1623249130000|2021-06-09 14:32:10|11805.5|11793.5|11805.5|11793.5|11805.5|11793.5|11805.5|11793.5|9
1623249150000|2021-06-09 14:32:30|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|0
1623249160000|2021-06-09 14:32:40|11803|11791|11803|11791|11803|11791|11803|11791|0
1623249180000|2021-06-09 14:33:00|11808.1|11796.1|11812.7|11800.7|11812.7|11800.7|11808.1|11796.1|9
1623249190000|2021-06-09 14:33:10|11811.5|11799.5|11812.7|11800.7|11812.7|11800.7|11810.6|11798.6|4
1623249200000|2021-06-09 14:33:20|11801.9|11781.9|11802.6|11790.6|11806.2|11790.6|11800.5|11781|1
1623249210000|2021-06-09 14:33:30|11806.2|11786.2|11803.8|11791.8|11806.2|11791.8|11802.6|11786.2|10
1623249220000|2021-06-09 14:33:40|11803.4|11791.4|11803.4|11791.4|11803.4|11791.4|11803.4|11791.4|2
1623249230000|2021-06-09 14:33:50|11803.8|11791.8|11797|11785|11803.8|11791.8|11797|11785|2
1623249240000|2021-06-09 14:34:00|11795.3|11783.3|11795.3|11783.3|11795.3|11783.3|11795.3|11783.3|0
1623249250000|2021-06-09 14:34:10|11796.9|11784.9|11797.4|11785.4|11797.8|11785.8|11796.9|11784.9|9
1623249260000|2021-06-09 14:34:20|11797.8|11785.8|11797.8|11785.8|11797.8|11785.8|11797.8|11785.8|0
1623249280000|2021-06-09 14:34:40|11795.2|11783.2|11796.9|11784.9|11796.9|11784.9|11795.2|11783.2|0
1623249290000|2021-06-09 14:34:50|11796.1|11784.1|11795.2|11783.2|11796.9|11784.9|11795.2|11783.2|1
1623249300000|2021-06-09 14:35:00|11794.8|11782.8|11793.2|11781.2|11794.8|11782.8|11793.2|11781.2|0
1623249310000|2021-06-09 14:35:10|11793.6|11781.6|11793.6|11781.6|11793.6|11781.6|11793.6|11781.6|0
1623249330000|2021-06-09 14:35:30|11794.5|11782.5|11795.3|11783.3|11795.3|11783.3|11794.5|11782.5|0
1623249340000|2021-06-09 14:35:40|11793.6|11781.6|11793.6|11781.6|11793.6|11781.6|11793.6|11781.6|1
1623249360000|2021-06-09 14:36:00|11792.8|11780.8|11792.8|11780.8|11792.8|11780.8|11792.8|11780.8|0
1623249370000|2021-06-09 14:36:10|11794.5|11782.5|11795.3|11783.3|11795.3|11783.3|11794.5|11782.5|4
1623249390000|2021-06-09 14:36:30|11796.1|11784.1|11796.1|11784.1|11796.1|11784.1|11796.1|11784.1|0
1623249400000|2021-06-09 14:36:40|11791|11779|11791|11779|11791|11779|11791|11779|0
1623249420000|2021-06-09 14:37:00|11792.7|11780.7|11792.7|11780.7|11792.7|11780.7|11792.7|11780.7|0
1623249430000|2021-06-09 14:37:10|11795.3|11783.3|11795.3|11783.3|11795.3|11783.3|11795.3|11783.3|0
1623249440000|2021-06-09 14:37:20|11796.1|11784.1|11796.1|11784.1|11796.1|11784.1|11796.1|11784.1|0
1623249450000|2021-06-09 14:37:30|11795.3|11783.3|11796.5|11784.5|11796.5|11784.5|11794.4|11782.4|4
1623249460000|2021-06-09 14:37:40|11794.8|11782.8|11794.8|11782.8|11794.8|11782.8|11794.8|11782.8|1
1623249470000|2021-06-09 14:37:50|11794.4|11782.4|11794.4|11782.4|11794.4|11782.4|11794.4|11782.4|0
1623249480000|2021-06-09 14:38:00|11792.7|11780.7|11793.1|11781.1|11793.1|11781.1|11792.7|11780.7|3
1623249490000|2021-06-09 14:38:10|11792.7|11780.7|11792.7|11780.7|11793.5|11781.5|11792.7|11780.7|0
1623249510000|2021-06-09 14:38:30|11791|11779|11791|11779|11791|11779|11791|11779|0
1623249540000|2021-06-09 14:39:00|11791.9|11779.9|11791.9|11779.9|11791.9|11779.9|11791.9|11779.9|0
1623249550000|2021-06-09 14:39:10|11793.9|11781.9|11793.9|11781.9|11793.9|11781.9|11793.9|11781.9|2
1623249570000|2021-06-09 14:39:30|||||||||4
1623249590000|2021-06-09 14:39:50|11793|11781|11799|11779|11799.4|11781|11793|11779|8
1623249610000|2021-06-09 14:40:10|11799.8|11779.8|11804.4|11784.4|11804.4|11785.4|11797.4|11779.8|2
1623249620000|2021-06-09 14:40:20|11801.2|11789.2|11801.2|11789.2|11801.2|11789.2|11801.2|11789.2|0
1623249630000|2021-06-09 14:40:30|11799.1|11787.1|11799.1|11787.1|11799.1|11787.1|11799.1|11787.1|0
1623249640000|2021-06-09 14:40:40|11799.9|11787.9|11800.3|11788.3|11800.3|11788.3|11799.9|11787.9|4
1623249660000|2021-06-09 14:41:00|11802|11790|11802|11790|11802|11790|11802|11790|0
1623249670000|2021-06-09 14:41:10|11802.8|11790.8|11803.2|11791.2|11803.2|11791.2|11802|11790|2
1623249680000|2021-06-09 14:41:20|11803.6|11791.6|11805.7|11793.7|11805.7|11793.7|11803.6|11791.6|15
1623249690000|2021-06-09 14:41:30|11804.8|11792.8|11803.6|11791.6|11804.8|11792.8|11803.6|11791.6|0
1623249700000|2021-06-09 14:41:40|11802.8|11790.8|11802.8|11790.8|11802.8|11790.8|11802.8|11790.8|2
1623249710000|2021-06-09 14:41:50|11806.1|11794.1|11807.3|11795.3|11807.3|11795.3|11806.1|11794.1|2
1623249720000|2021-06-09 14:42:00|11806.1|11794.1|11806.9|11794.9|11806.9|11794.9|11806.1|11794.1|0
1623249730000|2021-06-09 14:42:10|11807.8|11795.8|11806.9|11794.9|11807.8|11795.8|11806.1|11794.1|6
1623249740000|2021-06-09 14:42:20|11806.1|11794.1|11804|11792|11806.1|11794.1|11804|11792|7
1623249750000|2021-06-09 14:42:30|||||||||1
1623249760000|2021-06-09 14:42:40|11803.5|11791.5|11803.5|11791.5|11803.5|11791.5|11802.2|11790.2|1
1623249770000|2021-06-09 14:42:50|11803.1|11791.1|11800.2|11788.2|11803.1|11791.1|11800.2|11788.2|9
1623249780000|2021-06-09 14:43:00|11801.9|11789.9|11803.6|11791.6|11803.6|11791.6|11801.9|11789.9|1
1623249790000|2021-06-09 14:43:10|11805.3|11793.3|11803.6|11791.6|11805.3|11793.3|11803.6|11791.6|2
1623249800000|2021-06-09 14:43:20|11804.4|11792.4|11803.6|11791.6|11804.4|11792.4|11803.6|11791.6|0
1623249820000|2021-06-09 14:43:40|11800.2|11788.2|11800.2|11788.2|11800.2|11788.2|11800.2|11788.2|1
1623249840000|2021-06-09 14:44:00|11801.9|11789.9|11799.4|11787.4|11801.9|11789.9|11799.4|11787.4|0
1623249850000|2021-06-09 14:44:10|11800.2|11788.2|11801.1|11789.1|11801.1|11789.1|11800.2|11788.2|3
1623249870000|2021-06-09 14:44:30|11799.4|11787.4|11799.4|11787.4|11799.4|11787.4|11799.4|11787.4|0
1623249890000|2021-06-09 14:44:50|11798.1|11786.1|11796.3|11784.3|11798.1|11786.1|11796.3|11784.3|4
1623249900000|2021-06-09 14:45:00|||||||||4
1623249910000|2021-06-09 14:45:10|11797.2|11785.2|11796.3|11784.3|11797.2|11785.2|11796.3|11784.3|0
1623249920000|2021-06-09 14:45:20|11795.9|11783.9|11794.2|11782.2|11795.9|11783.9|11793.8|11781.8|11
1623249930000|2021-06-09 14:45:30|11792.1|11780.1|11792.1|11780.1|11792.1|11780.1|11792.1|11780.1|0
1623249940000|2021-06-09 14:45:40|||||||||5
1623249950000|2021-06-09 14:45:50|11790.8|11778.8|11791.7|11779.7|11791.7|11779.7|11790.8|11778.8|24
1623249960000|2021-06-09 14:46:00|11790.4|11778.4|11790.4|11778.4|11790.4|11778.4|11790.4|11778.4|3
1623249970000|2021-06-09 14:46:10|11791.6|11771.6|11791.2|11771.2|11791.6|11771.6|11791.2|11771.2|21
1623249980000|2021-06-09 14:46:20|11790.3|11770.3|11791.2|11771.2|11791.2|11771.2|11790.3|11770.3|0
1623249990000|2021-06-09 14:46:30|11792|11772|11792.4|11772.4|11793.3|11773.3|11792|11772|0
1623250010000|2021-06-09 14:46:50|11788|11776|11787.6|11775.6|11788|11776|11787.6|11775.6|0
1623250020000|2021-06-09 14:47:00|11788|11776|11794.1|11774.1|11794.1|11776|11788|11774.1|0
1623250030000|2021-06-09 14:47:10|11794.2|11774.2|11794.2|11774.2|11794.2|11774.2|11794.2|11774.2|0
1623250050000|2021-06-09 14:47:30|11789.8|11777.8|11785.9|11773.9|11789.8|11777.8|11785.9|11773.9|0
1623250060000|2021-06-09 14:47:40|11784.7|11772.7|11784.6|11772.6|11784.7|11772.7|11783.8|11771.8|1
1623250070000|2021-06-09 14:47:50|11783.8|11771.8|11784.6|11772.6|11784.6|11772.6|11783.8|11771.8|0
1623250080000|2021-06-09 14:48:00|11783.8|11771.8|11783.8|11771.8|11783.8|11771.8|11783.4|11771.4|10
1623250090000|2021-06-09 14:48:10|11783.4|11771.4|11782.1|11770.1|11783.4|11771.4|11782.1|11770.1|6
1623250100000|2021-06-09 14:48:20|||||||||2
1623250110000|2021-06-09 14:48:30|11783.8|11771.8|11782.1|11770.1|11783.8|11771.8|11782.1|11770.1|0
1623250120000|2021-06-09 14:48:40|11782.5|11770.5|11780|11768|11782.5|11770.5|11780|11768|1
1623250130000|2021-06-09 14:48:50|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|0
1623250140000|2021-06-09 14:49:00|11781.3|11769.3|11780|11768|11781.3|11769.3|11779.2|11767.2|0
1623250150000|2021-06-09 14:49:10|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|5
1623250160000|2021-06-09 14:49:20|11777.9|11765.9|11780|11768|11780|11768|11777.9|11765.9|4
1623250170000|2021-06-09 14:49:30|11779.2|11767.2|11780|11768|11780|11768|11779.2|11767.2|1
1623250190000|2021-06-09 14:49:50|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|4
1623250200000|2021-06-09 14:50:00|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|11781.7|11769.7|0
1623250210000|2021-06-09 14:50:10|11782.9|11770.9|11783.8|11771.8|11783.8|11771.8|11782.9|11770.9|0
1623250220000|2021-06-09 14:50:20|||||||||15
1623250230000|2021-06-09 14:50:30|11783.4|11771.4|11783.4|11771.4|11783.4|11771.4|11782.1|11770.1|1
1623250240000|2021-06-09 14:50:40|11783|11771|11781.7|11769.7|11783|11771|11781.7|11769.7|0
1623250250000|2021-06-09 14:50:50|11783|11771|11784.2|11772.2|11784.2|11772.2|11783|11771|0
1623250260000|2021-06-09 14:51:00|11783.8|11771.8|11781.7|11769.7|11783.8|11771.8|11781.7|11769.7|0
1623250270000|2021-06-09 14:51:10|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|11779.6|11767.6|0
1623250280000|2021-06-09 14:51:20|11779.6|11767.6|11780.9|11768.9|11780.9|11768.9|11779.6|11767.6|1
1623250290000|2021-06-09 14:51:30|11779.6|11767.6|11779.6|11767.6|11779.6|11767.6|11779.6|11767.6|0
1623250310000|2021-06-09 14:51:50|11781.7|11769.7|11781.7|11769.7|11781.7|11769.7|11781.7|11769.7|0
1623250320000|2021-06-09 14:52:00|11780.9|11768.9|11779.6|11767.6|11780.9|11768.9|11779.6|11767.6|0
1623250340000|2021-06-09 14:52:20|11781.7|11769.7|11780.1|11768.1|11781.7|11769.7|11780.1|11768.1|12
1623250350000|2021-06-09 14:52:30|11779.7|11767.7|11778.8|11766.8|11779.7|11767.7|11778|11766|0
1623250370000|2021-06-09 14:52:50|11778|11766|11778|11766|11778|11766|11778|11766|0
1623250380000|2021-06-09 14:53:00|11777.6|11765.6|11776.7|11764.7|11777.6|11765.6|11776.7|11764.7|0
1623250390000|2021-06-09 14:53:10|11777.1|11765.1|11778|11766|11778.8|11766.8|11777.1|11765.1|0
1623250400000|2021-06-09 14:53:20|11777.6|11765.6|11776.3|11764.3|11777.6|11765.6|11776.3|11764.3|0
1623250410000|2021-06-09 14:53:30|11775.5|11763.5|11775.5|11763.5|11775.5|11763.5|11774.6|11762.6|0
1623250420000|2021-06-09 14:53:40|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|0
1623250430000|2021-06-09 14:53:50|11776.7|11764.7|11779.7|11767.7|11780.6|11768.6|11776.7|11764.7|0
1623250440000|2021-06-09 14:54:00|11780.1|11768.1|11780.9|11768.9|11781.3|11769.3|11780.1|11768.1|2
1623250450000|2021-06-09 14:54:10|11780.5|11768.5|11780.5|11768.5|11780.5|11768.5|11780.5|11768.5|0
1623250460000|2021-06-09 14:54:20|11779.6|11767.6|11778.8|11766.8|11779.6|11767.6|11778.8|11766.8|1
1623250470000|2021-06-09 14:54:30|11779.7|11767.7|11780.6|11768.6|11780.6|11768.6|11779.7|11767.7|0
1623250480000|2021-06-09 14:54:40|11779.3|11767.3|11780.6|11768.6|11780.6|11768.6|11779.3|11767.3|0
1623250490000|2021-06-09 14:54:50|11779.3|11767.3|11778.1|11766.1|11779.3|11767.3|11777.6|11765.6|0
1623250500000|2021-06-09 14:55:00|11777.2|11765.2|11778|11766|11778|11766|11777.2|11765.2|1
1623250510000|2021-06-09 14:55:10|11777.6|11765.6|11775.5|11763.5|11777.6|11765.6|11775.5|11763.5|0
1623250520000|2021-06-09 14:55:20|11774.2|11762.2|11776.7|11764.7|11776.7|11764.7|11774.2|11762.2|1
1623250550000|2021-06-09 14:55:50|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|0
1623250560000|2021-06-09 14:56:00|11776.7|11764.7|11776.7|11764.7|11776.7|11764.7|11776.7|11764.7|1
1623250580000|2021-06-09 14:56:20|11778|11766|11778.8|11766.8|11778.8|11766.8|11778|11766|0
1623250590000|2021-06-09 14:56:30|11780.1|11768.1|11778|11766|11780.1|11768.1|11778|11766|6
1623250600000|2021-06-09 14:56:40|11777.6|11765.6|11775.5|11763.5|11777.6|11765.6|11775.5|11763.5|0
1623250610000|2021-06-09 14:56:50|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|0
1623250620000|2021-06-09 14:57:00|11776.4|11764.4|11777.6|11765.6|11777.6|11765.6|11776.4|11764.4|0
1623250630000|2021-06-09 14:57:10|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|0
1623250700000|2021-06-09 14:58:20|11778|11766|11775.9|11763.9|11778|11766|11774.2|11762.2|1
1623250710000|2021-06-09 14:58:30|11776.7|11764.7|11779.1|11759.1|11779.1|11764.7|11775.9|11759.1|5
1623250720000|2021-06-09 14:58:40|11780.4|11760.4|11780.4|11760.4|11780.4|11760.4|11780.4|11760.4|0
1623250740000|2021-06-09 14:59:00|11778.5|11766.5|11781.2|11761.2|11781.2|11766.5|11778.5|11761.2|0
1623250770000|2021-06-09 14:59:30|11780.6|11768.6|11780.6|11768.6|11780.6|11768.6|11780.6|11768.6|0
1623250780000|2021-06-09 14:59:40|11786.2|11766.2|11785.4|11765.4|11786.2|11766.2|11785.4|11765.4|0
1623250790000|2021-06-09 14:59:50|11784.1|11764.1|11784.1|11764.1|11784.1|11764.1|11784.1|11764.1|0
1623250800000|2021-06-09 15:00:00|11782.9|11762.9|11780.4|11760.4|11782.9|11762.9|11780.4|11760.4|0
1623250810000|2021-06-09 15:00:10|11779.6|11768.4|11778.8|11766.8|11782.9|11768.4|11778.5|11762.5|5
1623250820000|2021-06-09 15:00:20|11777.5|11765.5|11777.5|11765.5|11777.5|11765.5|11777.5|11765.5|0
1623250840000|2021-06-09 15:00:40|11777.9|11765.9|11779.2|11767.2|11780.4|11768.4|11777.9|11765.9|2
1623250850000|2021-06-09 15:00:50|11780|11768|11780|11768|11780|11768|11780|11768|0
1623250870000|2021-06-09 15:01:10|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|0
1623250880000|2021-06-09 15:01:20|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|0
1623250890000|2021-06-09 15:01:30|11781.7|11769.7|11782.5|11770.5|11782.5|11770.5|11781.7|11769.7|0
1623250900000|2021-06-09 15:01:40|11781.7|11769.7|11777.9|11765.9|11781.7|11769.7|11777.9|11765.9|2
1623250910000|2021-06-09 15:01:50|11777.5|11765.5|11780|11768|11780|11768|11777.5|11765.5|0
1623250920000|2021-06-09 15:02:00|11782.1|11770.1|11781.3|11769.3|11782.1|11770.1|11781.3|11769.3|0
1623250930000|2021-06-09 15:02:10|11780|11768|11781.3|11769.3|11781.3|11769.3|11780|11768|0
1623250950000|2021-06-09 15:02:30|11780.9|11768.9|11779.2|11767.2|11780.9|11768.9|11779.2|11767.2|0
1623250960000|2021-06-09 15:02:40|11778.8|11766.8|11777.9|11765.9|11778.8|11766.8|11777.9|11765.9|0
1623250970000|2021-06-09 15:02:50|11778.3|11766.3|11780|11768|11780|11768|11778.3|11766.3|0
1623250990000|2021-06-09 15:03:10|11779.6|11767.6|11779.6|11767.6|11779.6|11767.6|11779.6|11767.6|0
1623251020000|2021-06-09 15:03:40|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|2
1623251040000|2021-06-09 15:04:00|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|11
1623251070000|2021-06-09 15:04:30|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|0
1623251090000|2021-06-09 15:04:50|11784.7|11772.7|11782.5|11770.5|11784.7|11772.7|11782.5|11770.5|0
1623251100000|2021-06-09 15:05:00|11781.3|11769.3|11780|11768|11781.3|11769.3|11779.2|11767.2|0
1623251110000|2021-06-09 15:05:10|11780.4|11768.4|11781.3|11769.3|11781.3|11769.3|11780.4|11768.4|0
1623251130000|2021-06-09 15:05:30|11782.5|11770.5|11781.8|11769.8|11782.5|11770.5|11781.8|11769.8|5
1623251140000|2021-06-09 15:05:40|||||||||1
1623251150000|2021-06-09 15:05:50|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|0
1623251160000|2021-06-09 15:06:00|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|1
1623251170000|2021-06-09 15:06:10|11780|11768|11780|11768|11780|11768|11780|11768|0
1623251180000|2021-06-09 15:06:20|11780.4|11768.4|11782.2|11770.2|11782.2|11770.2|11780.4|11768.4|0
1623251190000|2021-06-09 15:06:30|11780.4|11768.4|11780|11768|11781.3|11769.3|11780|11768|0
1623251200000|2021-06-09 15:06:40|11779.2|11767.2|11778.8|11766.8|11779.2|11767.2|11778.8|11766.8|0
1623251210000|2021-06-09 15:06:50|11779.7|11767.7|11780.5|11768.5|11780.5|11768.5|11779.7|11767.7|0
1623251220000|2021-06-09 15:07:00|11784.9|11764.9|11784.9|11764.9|11784.9|11764.9|11784.9|11764.9|0
1623251240000|2021-06-09 15:07:20|11782.2|11770.2|11784.9|11764.9|11784.9|11770.2|11782.2|11764.9|0
1623251250000|2021-06-09 15:07:30|11778.8|11766.8|11778.8|11766.8|11778.8|11766.8|11778.8|11766.8|0
1623251260000|2021-06-09 15:07:40|11777.6|11765.6|11777.6|11765.6|11777.6|11765.6|11777.6|11765.6|0
1623251270000|2021-06-09 15:07:50|11778.8|11766.8|11778.8|11766.8|11778.8|11766.8|11778.8|11766.8|0
1623251280000|2021-06-09 15:08:00|11777.6|11765.6|11778.8|11766.8|11778.8|11766.8|11777.6|11765.6|0
1623251290000|2021-06-09 15:08:10|11779.7|11767.7|11777.6|11765.6|11779.7|11767.7|11777.6|11765.6|4
1623251300000|2021-06-09 15:08:20|11778.4|11766.4|11777.6|11765.6|11779.7|11767.7|11777.6|11765.6|0
1623251330000|2021-06-09 15:08:50|11776.7|11764.7|11776.7|11764.7|11777.6|11765.6|11776.7|11764.7|0
1623251340000|2021-06-09 15:09:00|11775.4|11763.4|11777.9|11765.9|11777.9|11765.9|11775.4|11763.4|3
1623251360000|2021-06-09 15:09:20|||||||||1
1623251370000|2021-06-09 15:09:30|||||||||2
1623251390000|2021-06-09 15:09:50|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|9
1623251400000|2021-06-09 15:10:00|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|0
1623251440000|2021-06-09 15:10:40|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|7
1623251460000|2021-06-09 15:11:00|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|0
1623251470000|2021-06-09 15:11:10|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|0
1623251480000|2021-06-09 15:11:20|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|0
1623251490000|2021-06-09 15:11:30|11778|11766|11776.2|11764.2|11778|11766|11776.2|11764.2|0
1623251510000|2021-06-09 15:11:50|||||||||1
1623251530000|2021-06-09 15:12:10|11775|11763|11775|11763|11775|11763|11773.7|11761.7|4
1623251550000|2021-06-09 15:12:30|11774.6|11762.6|11775|11763|11775|11763|11774.1|11762.1|0
1623251570000|2021-06-09 15:12:50|11774.6|11762.6|11773.7|11761.7|11774.6|11762.6|11773.7|11761.7|0
1623251590000|2021-06-09 15:13:10|11775.5|11763.5|11775.5|11763.5|11775.5|11763.5|11775.5|11763.5|0
1623251600000|2021-06-09 15:13:20|11774.6|11762.6|11773.7|11761.7|11774.6|11762.6|11773.7|11761.7|0
1623251610000|2021-06-09 15:13:30|11775.5|11763.5|11773.7|11761.7|11775.5|11763.5|11773.7|11761.7|0
1623251620000|2021-06-09 15:13:40|||||||||14
1623251640000|2021-06-09 15:14:00|11773|11761|11773|11761|11773|11761|11773|11761|5
1623251680000|2021-06-09 15:14:40|11774.2|11762.2|11773|11761|11774.2|11762.2|11773|11761|4
1623251720000|2021-06-09 15:15:20|11770.9|11758.9|11768.7|11756.7|11770.9|11758.9|11768.7|11756.7|0
1623251730000|2021-06-09 15:15:30|||||||||1
1623251740000|2021-06-09 15:15:40|11771.6|11751.6|11767.2|11755.2|11771.6|11756.9|11766.8|11751.6|6
1623251750000|2021-06-09 15:15:50|11766.8|11754.8|11766.8|11754.8|11766.8|11754.8|11766.8|11754.8|0
1623251760000|2021-06-09 15:16:00|11767.2|11755.2|11767.2|11755.2|11767.2|11755.2|11767.2|11755.2|0
1623251770000|2021-06-09 15:16:10|11765.5|11753.5|11765.5|11753.5|11765.5|11753.5|11765.5|11753.5|4
1623251820000|2021-06-09 15:17:00|11769.9|11749.9|11770.7|11750.7|11770.7|11750.7|11769.9|11749.9|0
1623251850000|2021-06-09 15:17:30|11771.6|11751.6|11771.6|11751.6|11771.6|11751.6|11771.6|11751.6|0
1623251870000|2021-06-09 15:17:50|11768.7|11756.7|11774.9|11754.9|11774.9|11758.9|11768.7|11754.9|2
1623251880000|2021-06-09 15:18:00|11773.7|11753.7|11776.2|11756.2|11776.2|11756.2|11773.7|11753.7|0
1623251890000|2021-06-09 15:18:10|11773|11761|11773|11761|11773|11761|11773|11761|0
1623251900000|2021-06-09 15:18:20|11772.6|11760.6|11770.9|11758.9|11772.6|11760.6|11770.9|11758.9|1
1623251910000|2021-06-09 15:18:30|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|0
1623251930000|2021-06-09 15:18:50|11773|11761|11773.4|11761.4|11773.4|11761.4|11773|11761|0
1623251950000|2021-06-09 15:19:10|11774.6|11762.6|11773.4|11761.4|11774.6|11762.6|11773.4|11761.4|3
1623251960000|2021-06-09 15:19:20|11773.8|11761.8|11773.8|11761.8|11773.8|11761.8|11773.8|11761.8|2
1623251970000|2021-06-09 15:19:30|11773.4|11761.4|11773.4|11761.4|11773.4|11761.4|11773.4|11761.4|0
1623251980000|2021-06-09 15:19:40|11772.5|11760.5|11772.1|11760.1|11772.5|11760.5|11772.1|11760.1|0
1623251990000|2021-06-09 15:19:50|11771.3|11759.3|11771.3|11759.3|11771.3|11759.3|11771.3|11759.3|0
1623252010000|2021-06-09 15:20:10|11772|11760|11775.4|11763.4|11775.4|11763.4|11772|11760|6
1623252020000|2021-06-09 15:20:20|11774.1|11762.1|11776.3|11764.3|11776.3|11764.3|11774.1|11762.1|0
1623252030000|2021-06-09 15:20:30|11775.4|11763.4|11774.5|11762.5|11775.8|11763.8|11774.5|11762.5|5
1623252040000|2021-06-09 15:20:40|11774.1|11762.1|11773.3|11761.3|11774.1|11762.1|11773.3|11761.3|0
1623252050000|2021-06-09 15:20:50|11773.7|11761.7|11774.9|11762.9|11774.9|11762.9|11773.7|11761.7|2
1623252060000|2021-06-09 15:21:00|11772.8|11760.8|11771.1|11759.1|11774.1|11762.1|11771.1|11759.1|3
1623252070000|2021-06-09 15:21:10|11771.5|11759.5|11771.1|11759.1|11772.4|11760.4|11771.1|11759.1|8
1623252080000|2021-06-09 15:21:20|11769.4|11757.4|11766.1|11754.1|11769.4|11757.4|11766.1|11754.1|5
1623252090000|2021-06-09 15:21:30|11767.8|11755.8|11769.9|11757.9|11769.9|11757.9|11767|11755|0
1623252120000|2021-06-09 15:22:00|11770.7|11758.7|11770.7|11758.7|11770.7|11758.7|11770.7|11758.7|0
1623252130000|2021-06-09 15:22:10|11769.9|11757.9|11769.9|11757.9|11769.9|11757.9|11769.9|11757.9|0
1623252140000|2021-06-09 15:22:20|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|0
1623252150000|2021-06-09 15:22:30|11769.5|11757.5|11769.9|11757.9|11769.9|11757.9|11768.3|11756.3|2
1623252160000|2021-06-09 15:22:40|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|0
1623252170000|2021-06-09 15:22:50|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|0
1623252200000|2021-06-09 15:23:20|11769.5|11757.5|11768.2|11756.2|11769.5|11757.5|11768.2|11756.2|0
1623252210000|2021-06-09 15:23:30|11769.4|11757.4|11768.2|11756.2|11769.4|11757.4|11768.2|11756.2|5
1623252220000|2021-06-09 15:23:40|11768.6|11756.6|11768.2|11756.2|11768.6|11756.6|11768.2|11756.2|0
1623252240000|2021-06-09 15:24:00|11768.6|11756.6|11771.6|11759.6|11772|11760|11768.6|11756.6|3
1623252250000|2021-06-09 15:24:10|11772|11760|11771.1|11759.1|11772|11760|11771.1|11759.1|0
1623252260000|2021-06-09 15:24:20|11770.7|11758.7|11770.7|11758.7|11770.7|11758.7|11770.7|11758.7|0
1623252280000|2021-06-09 15:24:40|11771.9|11759.9|11770.7|11758.7|11771.9|11759.9|11770.7|11758.7|1
1623252300000|2021-06-09 15:25:00|11772.4|11760.4|11771.6|11759.6|11772.4|11760.4|11771.6|11759.6|0
1623252310000|2021-06-09 15:25:10|11772|11760|11773.7|11761.7|11774.9|11762.9|11772|11760|0
1623252320000|2021-06-09 15:25:20|11772.8|11760.8|11772.8|11760.8|11772.8|11760.8|11772.8|11760.8|0
1623252340000|2021-06-09 15:25:40|11772|11760|11772|11760|11772|11760|11772|11760|0
1623252350000|2021-06-09 15:25:50|11770.7|11758.7|11771.6|11759.6|11771.6|11759.6|11770.3|11758.3|0
1623252360000|2021-06-09 15:26:00|11771.2|11759.2|11769.5|11757.5|11771.2|11759.2|11769.5|11757.5|0
1623252370000|2021-06-09 15:26:10|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|0
1623252380000|2021-06-09 15:26:20|11769.9|11757.9|11770.7|11758.7|11770.7|11758.7|11769.9|11757.9|3
1623252410000|2021-06-09 15:26:50|11769.9|11757.9|11773.5|11753.5|11773.5|11757.9|11769.9|11753.5|0
1623252420000|2021-06-09 15:27:00|11768.2|11756.2|11768.2|11756.2|11768.2|11756.2|11768.2|11756.2|0
1623252440000|2021-06-09 15:27:20|||||||||1
1623252450000|2021-06-09 15:27:30|11767.8|11755.8|11767.8|11755.8|11767.8|11755.8|11767.8|11755.8|0
1623252460000|2021-06-09 15:27:40|11769.9|11757.9|11770.3|11758.3|11770.3|11758.3|11769.9|11757.9|0
1623252500000|2021-06-09 15:28:20|11769.5|11757.5|11771.6|11759.6|11772.4|11760.4|11769.5|11757.5|0
1623252510000|2021-06-09 15:28:30|11772|11760|11772.8|11760.8|11772.8|11760.8|11772|11760|0
1623252520000|2021-06-09 15:28:40|11772.4|11760.4|11772.4|11760.4|11772.4|11760.4|11772.4|11760.4|1
1623252530000|2021-06-09 15:28:50|11772.8|11760.8|11771.6|11759.6|11772.8|11760.8|11771.6|11759.6|0
1623252550000|2021-06-09 15:29:10|11771.2|11759.2|11770.3|11758.3|11771.2|11759.2|11770.3|11758.3|0
1623252560000|2021-06-09 15:29:20|||||||||5
1623252580000|2021-06-09 15:29:40|11769.5|11757.5|11767.8|11755.8|11769.5|11757.5|11767.8|11755.8|0
1623252590000|2021-06-09 15:29:50|11767.4|11755.4|11767.4|11755.4|11767.8|11755.8|11767.4|11755.4|1
1623252600000|2021-06-09 15:30:00|11766.6|11754.6|11767.4|11755.4|11767.4|11755.4|11766.6|11754.6|0
1623252610000|2021-06-09 15:30:10|11768.6|11756.6|11770.3|11758.3|11770.3|11758.3|11767.8|11755.8|1
1623252630000|2021-06-09 15:30:30|11769.5|11757.5|11770.3|11758.3|11770.3|11758.3|11769.5|11757.5|0
1623252640000|2021-06-09 15:30:40|11769.9|11757.9|11769.9|11757.9|11769.9|11757.9|11769.9|11757.9|0
1623252650000|2021-06-09 15:30:50|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|0
1623252670000|2021-06-09 15:31:10|11769.9|11757.9|11769.9|11757.9|11769.9|11757.9|11769.9|11757.9|0
1623252690000|2021-06-09 15:31:30|11769.1|11757.1|11768.7|11756.7|11769.1|11757.1|11768.7|11756.7|0
1623252700000|2021-06-09 15:31:40|11768.3|11756.3|11769.5|11757.5|11769.5|11757.5|11767.8|11755.8|1
1623252710000|2021-06-09 15:31:50|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|0
1623252780000|2021-06-09 15:33:00|11769.5|11757.5|11770.3|11758.3|11770.3|11758.3|11769.5|11757.5|0
1623252810000|2021-06-09 15:33:30|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|11769.1|11757.1|0
1623252820000|2021-06-09 15:33:40|11770.3|11758.3|11769.1|11757.1|11770.3|11758.3|11769.1|11757.1|0
1623252840000|2021-06-09 15:34:00|11767.8|11755.8|11769.1|11757.1|11769.1|11757.1|11767.8|11755.8|0
1623252870000|2021-06-09 15:34:30|11768.7|11756.7|11768.7|11756.7|11768.7|11756.7|11768.7|11756.7|0
1623252890000|2021-06-09 15:34:50|11769.5|11757.5|11767.8|11755.8|11769.5|11757.5|11767.8|11755.8|2
1623252920000|2021-06-09 15:35:20|11768.2|11756.2|11768.2|11756.2|11768.2|11756.2|11768.2|11756.2|0
1623252930000|2021-06-09 15:35:30|11766.1|11754.1|11767.4|11755.4|11767.4|11755.4|11766.1|11754.1|0
1623252950000|2021-06-09 15:35:50|11767|11755|11766.1|11754.1|11768.2|11756.2|11766.1|11754.1|0
1623252960000|2021-06-09 15:36:00|11766.5|11754.5|11766.5|11754.5|11766.5|11754.5|11766.5|11754.5|1
1623252980000|2021-06-09 15:36:20|11766.1|11754.1|11761.9|11749.9|11766.1|11754.1|11761.9|11749.9|1
1623252990000|2021-06-09 15:36:30|11764|11752|11764|11752|11764|11752|11763.2|11751.2|1
1623253000000|2021-06-09 15:36:40|11762.3|11750.3|11764.4|11752.4|11764.4|11752.4|11762.3|11750.3|0
1623253010000|2021-06-09 15:36:50|11761.9|11749.9|11770.4|11758.4|11771.6|11759.6|11761.9|11749.9|7
1623253020000|2021-06-09 15:37:00|11769.5|11757.5|11769.1|11757.1|11769.5|11757.5|11769.1|11757.1|0
1623253030000|2021-06-09 15:37:10|11768.3|11756.3|11767.9|11755.9|11769.1|11757.1|11767.9|11755.9|0
1623253040000|2021-06-09 15:37:20|11767.5|11755.5|11766.6|11754.6|11767.5|11755.5|11766.6|11754.6|0
1623253050000|2021-06-09 15:37:30|11767.5|11755.5|11767.9|11755.9|11767.9|11755.9|11767.5|11755.5|0
1623253060000|2021-06-09 15:37:40|11767|11755|11767|11755|11767|11755|11767|11755|0
1623253080000|2021-06-09 15:38:00|11766.1|11754.1|11766.1|11754.1|11766.1|11754.1|11766.1|11754.1|0
1623253090000|2021-06-09 15:38:10|11768.2|11756.2|11767|11755|11768.2|11756.2|11767|11755|2
1623253100000|2021-06-09 15:38:20|||||||||2
1623253130000|2021-06-09 15:38:50|11766.6|11754.6|11765.7|11753.7|11766.6|11754.6|11765.7|11753.7|0
1623253140000|2021-06-09 15:39:00|11764|11752|11764|11752|11764|11752|11764|11752|0
1623253150000|2021-06-09 15:39:10|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|0
1623253190000|2021-06-09 15:39:50|11764.5|11752.5|11763.6|11751.6|11764.5|11752.5|11763.6|11751.6|0
1623253200000|2021-06-09 15:40:00|11764|11752|11764|11752|11764|11752|11764|11752|1
1623253210000|2021-06-09 15:40:10|11763.2|11751.2|11761.9|11749.9|11763.2|11751.2|11761.9|11749.9|0
1623253220000|2021-06-09 15:40:20|11760.2|11748.2|11759.4|11747.4|11760.2|11748.2|11759.4|11747.4|22
1623253230000|2021-06-09 15:40:30|11756.5|11744.5|11756.5|11744.5|11756.5|11744.5|11756.5|11744.5|2
1623253270000|2021-06-09 15:41:10|11758.3|11746.3|11758.2|11746.2|11759.4|11747.4|11757.4|11745.4|1
1623253280000|2021-06-09 15:41:20|11759.4|11747.4|11760.3|11748.3|11760.3|11748.3|11759.4|11747.4|0
1623253290000|2021-06-09 15:41:30|11759|11747|11759.4|11747.4|11759.4|11747.4|11759|11747|0
1623253300000|2021-06-09 15:41:40|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|0
1623253310000|2021-06-09 15:41:50|11758.6|11746.6|11758.6|11746.6|11758.6|11746.6|11758.6|11746.6|0
1623253320000|2021-06-09 15:42:00|||||||||2
1623253340000|2021-06-09 15:42:20|||||||||1
1623253370000|2021-06-09 15:42:50|||||||||1
1623253380000|2021-06-09 15:43:00|11757.8|11745.8|11755.8|11743.8|11757.8|11745.8|11755.8|11743.8|5
1623253390000|2021-06-09 15:43:10|11756.1|11744.1|11758.3|11746.3|11758.3|11746.3|11756.1|11744.1|1
1623253400000|2021-06-09 15:43:20|11757|11745|11755.3|11743.3|11757.4|11745.4|11755.3|11743.3|0
1623253410000|2021-06-09 15:43:30|11754.4|11742.4|11751.9|11739.9|11754.4|11742.4|11751.9|11739.9|0
1623253430000|2021-06-09 15:43:50|11753.2|11741.2|11754|11742|11754|11742|11753.2|11741.2|0
1623253440000|2021-06-09 15:44:00|11754.9|11742.9|11758.3|11746.3|11758.3|11746.3|11754|11742|2
1623253450000|2021-06-09 15:44:10|11758.6|11746.6|11762|11750|11762|11750|11758.6|11746.6|0
1623253460000|2021-06-09 15:44:20|11764.1|11752.1|11765.8|11753.8|11765.8|11753.8|11763.7|11751.7|1
1623253470000|2021-06-09 15:44:30|11764.6|11752.6|11765|11753|11765.4|11753.4|11764.6|11752.6|1
1623253480000|2021-06-09 15:44:40|11765.4|11753.4|11765.8|11753.8|11770.2|11754.7|11765|11750.2|1
1623253490000|2021-06-09 15:44:50|11765|11753|11765.8|11753.8|11765.8|11753.8|11765|11753|0
1623253500000|2021-06-09 15:45:00|11765|11753|11765.8|11753.8|11767.1|11755.1|11765|11753|0
1623253510000|2021-06-09 15:45:10|11765.4|11753.4|11767.1|11755.1|11767.1|11755.1|11764.6|11752.6|0
1623253520000|2021-06-09 15:45:20|11771.5|11751.5|11771.5|11751.5|11771.5|11751.5|11771.5|11751.5|0
1623253530000|2021-06-09 15:45:30|11767.1|11755.1|11769.6|11757.6|11769.6|11757.6|11767.1|11755.1|0
1623253540000|2021-06-09 15:45:40|11770.4|11758.4|11770.4|11758.4|11770.4|11758.4|11770.4|11758.4|0
1623253550000|2021-06-09 15:45:50|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|0
1623253560000|2021-06-09 15:46:00|11772.3|11752.3|11767.9|11755.9|11772.3|11755.9|11767.9|11752.3|1
1623253570000|2021-06-09 15:46:10|11770.7|11750.7|11770.3|11750.3|11770.7|11750.7|11769.9|11749.9|10
1623253610000|2021-06-09 15:46:50|11769|11749|11767.8|11747.8|11769|11749|11767.8|11747.8|0
1623253620000|2021-06-09 15:47:00|11766.9|11746.9|11766.9|11746.9|11766.9|11746.9|11766.9|11746.9|0
1623253640000|2021-06-09 15:47:20|11762.5|11750.5|11767.8|11747.8|11768.6|11750.5|11761.7|11745.7|0
1623253660000|2021-06-09 15:47:40|||||||||10
1623253670000|2021-06-09 15:47:50|11768.2|11748.2|11764.6|11752.6|11768.2|11752.6|11764.6|11748.2|0
1623253690000|2021-06-09 15:48:10|11762.9|11750.9|11764.6|11752.6|11767.3|11752.6|11762.9|11747.3|0
1623253720000|2021-06-09 15:48:40|11764.2|11752.2|11762.9|11750.9|11764.2|11752.2|11762.9|11750.9|0
1623253730000|2021-06-09 15:48:50|11762.5|11750.5|11762.5|11750.5|11762.9|11750.9|11761.7|11749.7|0
1623253740000|2021-06-09 15:49:00|11762.9|11750.9|11764.2|11752.2|11764.2|11752.2|11762.9|11750.9|0
1623253750000|2021-06-09 15:49:10|11763.8|11751.8|11765|11753|11765|11753|11762.5|11750.5|4
1623253760000|2021-06-09 15:49:20|11764.1|11752.1|11767.1|11755.1|11767.1|11755.1|11763.7|11751.7|0
1623253780000|2021-06-09 15:49:40|11767.5|11755.5|11769.2|11757.2|11769.2|11757.2|11767.5|11755.5|0
1623253800000|2021-06-09 15:50:00|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|0
1623253830000|2021-06-09 15:50:30|11772.3|11752.3|11772.3|11752.3|11772.3|11752.3|11772.3|11752.3|0
1623253850000|2021-06-09 15:50:50|11771.9|11751.9|11771.1|11751.1|11771.9|11751.9|11771.1|11751.1|0
1623253870000|2021-06-09 15:51:10|11770.2|11750.2|11770.2|11750.2|11770.2|11750.2|11770.2|11750.2|0
1623253880000|2021-06-09 15:51:20|11765.8|11753.8|11765|11753|11765.8|11753.8|11765|11753|0
1623253910000|2021-06-09 15:51:50|11769.4|11749.4|11771.1|11751.1|11771.1|11751.1|11769.4|11749.4|0
1623253920000|2021-06-09 15:52:00|11770.2|11750.2|11770.2|11750.2|11770.2|11750.2|11770.2|11750.2|0
1623253930000|2021-06-09 15:52:10|11765|11753|11765|11753|11765|11753|11765|11753|0
1623253950000|2021-06-09 15:52:30|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|0
1623253960000|2021-06-09 15:52:40|11766.3|11754.3|11766.7|11754.7|11768|11756|11766.3|11754.3|3
1623253970000|2021-06-09 15:52:50|11771.1|11751.1|11770.2|11750.2|11771.1|11751.1|11770.2|11750.2|2
1623253980000|2021-06-09 15:53:00|11771.1|11751.1|11766.7|11754.7|11771.1|11754.7|11765.8|11750.2|0
1623254000000|2021-06-09 15:53:20|11766.3|11754.3|11764.6|11752.6|11766.3|11754.3|11764.6|11752.6|0
1623254010000|2021-06-09 15:53:30|11765|11753|11766.7|11754.7|11766.7|11754.7|11765|11753|0
1623254030000|2021-06-09 15:53:50|11771.5|11751.5|11771.5|11751.5|11771.5|11751.5|11771.5|11751.5|0
1623254040000|2021-06-09 15:54:00|11773.2|11753.2|11773.2|11753.2|11773.2|11753.2|11773.2|11753.2|0
1623254050000|2021-06-09 15:54:10|11771.9|11751.9|11771.9|11751.9|11771.9|11751.9|11771.9|11751.9|0
1623254090000|2021-06-09 15:54:50|11773.2|11753.2|11773.2|11753.2|11773.2|11753.2|11773.2|11753.2|0
1623254110000|2021-06-09 15:55:10|11771.3|11759.3|11771.3|11759.3|11771.3|11759.3|11771.3|11759.3|0
1623254120000|2021-06-09 15:55:20|11773.2|11753.2|11767.6|11755.6|11774|11755.6|11767.6|11753.2|2
1623254130000|2021-06-09 15:55:30|11768.9|11756.9|11770.1|11758.1|11770.1|11758.1|11768.9|11756.9|0
1623254140000|2021-06-09 15:55:40|11769.2|11757.2|11763.8|11751.8|11769.2|11757.2|11763.8|11751.8|0
1623254150000|2021-06-09 15:55:50|||||||||1
1623254160000|2021-06-09 15:56:00|11765.5|11753.5|11767.9|11755.9|11767.9|11755.9|11765.5|11753.5|7
1623254170000|2021-06-09 15:56:10|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|0
1623254190000|2021-06-09 15:56:30|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|0
1623254200000|2021-06-09 15:56:40|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|1
1623254230000|2021-06-09 15:57:10|11767.1|11755.1|11767.1|11755.1|11767.1|11755.1|11767.1|11755.1|1
1623254240000|2021-06-09 15:57:20|11765.9|11753.9|11762.1|11750.1|11765.9|11753.9|11762.1|11750.1|1
1623254250000|2021-06-09 15:57:30|11760.9|11748.9|11760.9|11748.9|11761.7|11749.7|11759.6|11747.6|0
1623254260000|2021-06-09 15:57:40|11763.4|11751.4|11763.4|11751.4|11763.4|11751.4|11763.4|11751.4|0
1623254280000|2021-06-09 15:58:00|11763|11751|11763.4|11751.4|11763.4|11751.4|11760|11748|0
1623254290000|2021-06-09 15:58:10|11763|11751|11763|11751|11763|11751|11763|11751|0
1623254300000|2021-06-09 15:58:20|11763.9|11751.9|11764.2|11752.2|11765.4|11753.4|11763.9|11751.9|4
1623254310000|2021-06-09 15:58:30|11765.5|11753.5|11765.5|11753.5|11765.5|11753.5|11765.5|11753.5|0
1623254320000|2021-06-09 15:58:40|11764.6|11752.6|11769.9|11749.9|11770.7|11753.9|11764.6|11749.9|0
1623254330000|2021-06-09 15:58:50|11770.8|11750.8|11769.9|11749.9|11770.8|11750.8|11769.9|11749.9|0
1623254350000|2021-06-09 15:59:10|11765.5|11753.5|11764.6|11752.6|11765.5|11753.5|11763.8|11751.8|0
1623254360000|2021-06-09 15:59:20|11764.3|11752.3|11760|11748|11764.3|11752.3|11760|11748|2
1623254370000|2021-06-09 15:59:30|11762.1|11750.1|11763|11751|11763|11751|11762.1|11750.1|0
1623254400000|2021-06-09 16:00:00|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|0
1623254410000|2021-06-09 16:00:10|11765.1|11753.1|11765.1|11753.1|11765.1|11753.1|11765.1|11753.1|0
1623254420000|2021-06-09 16:00:20|11765.5|11753.5|11767.2|11755.2|11767.2|11755.2|11765.5|11753.5|0
1623254430000|2021-06-09 16:00:30|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|0
1623254440000|2021-06-09 16:00:40|11768.5|11756.5|11768.5|11756.5|11768.5|11756.5|11768.5|11756.5|0
1623254460000|2021-06-09 16:01:00|11770.6|11758.6|11770.6|11758.6|11770.6|11758.6|11770.6|11758.6|0
1623254470000|2021-06-09 16:01:10|11769.4|11757.4|11770.6|11758.6|11770.6|11758.6|11769.4|11757.4|0
1623254480000|2021-06-09 16:01:20|11769.4|11757.4|11769.4|11757.4|11769.4|11757.4|11769.4|11757.4|0
1623254490000|2021-06-09 16:01:30|11773.7|11753.7|11773.7|11753.7|11773.7|11753.7|11773.7|11753.7|0
1623254510000|2021-06-09 16:01:50|11774.6|11754.6|11774.6|11754.6|11774.6|11754.6|11774.6|11754.6|0
1623254520000|2021-06-09 16:02:00|11773.7|11753.7|11773.7|11753.7|11773.7|11753.7|11773.7|11753.7|0
1623254530000|2021-06-09 16:02:10|11772.5|11752.5|11771.2|11751.2|11772.5|11752.5|11771.2|11751.2|0
1623254550000|2021-06-09 16:02:30|11766.8|11754.8|11766.8|11754.8|11766.8|11754.8|11766.8|11754.8|0
1623254570000|2021-06-09 16:02:50|11766|11754|11766.8|11754.8|11766.8|11754.8|11766|11754|0
1623254580000|2021-06-09 16:03:00|11766|11754|11770.8|11750.8|11770.8|11754.8|11766|11750.8|0
1623254590000|2021-06-09 16:03:10|11772.1|11752.1|11773.3|11753.3|11773.3|11753.3|11772.1|11752.1|0
1623254600000|2021-06-09 16:03:20|11771.4|11759.4|11782.6|11762.6|11782.6|11767|11771.4|11759.4|2
1623254610000|2021-06-09 16:03:30|11781.8|11761.8|11781.8|11761.8|11783.1|11763.1|11781.8|11761.8|0
1623254620000|2021-06-09 16:03:40|11782.2|11762.2|11785.2|11765.2|11785.2|11771.3|11782.2|11762.2|0
1623254630000|2021-06-09 16:03:50|11783.3|11771.3|11786|11766|11786|11771.3|11783.3|11766|0
1623254640000|2021-06-09 16:04:00|11782.4|11770.4|11786|11766|11786|11770.4|11782.4|11766|0
1623254670000|2021-06-09 16:04:30|11785.2|11765.2|11781.6|11769.6|11785.2|11769.6|11781.6|11765.2|0
1623254680000|2021-06-09 16:04:40|11780.7|11768.7|11780.7|11768.7|11780.7|11768.7|11780.7|11768.7|0
1623254700000|2021-06-09 16:05:00|11777.3|11765.3|11776.4|11764.4|11777.3|11765.3|11776.4|11764.4|0
1623254710000|2021-06-09 16:05:10|11776.9|11764.9|11775.2|11763.2|11776.9|11764.9|11775.2|11763.2|0
1623254720000|2021-06-09 16:05:20|11777.3|11765.3|11777.3|11765.3|11777.3|11765.3|11777.3|11765.3|0
1623254730000|2021-06-09 16:05:30|11778.1|11766.1|11775.2|11763.2|11778.1|11766.1|11775.2|11763.2|0
1623254740000|2021-06-09 16:05:40|11773.9|11761.9|11777.3|11765.3|11777.3|11765.3|11773.9|11761.9|0
1623254750000|2021-06-09 16:05:50|11776|11764|11773.9|11761.9|11776|11764|11773.9|11761.9|0
1623254780000|2021-06-09 16:06:20|11770.6|11758.6|11768.5|11756.5|11770.6|11758.6|11768.5|11756.5|4
1623254830000|2021-06-09 16:07:10|11769.8|11757.8|11773.9|11761.9|11773.9|11761.9|11769.8|11757.8|14
1623254880000|2021-06-09 16:08:00|11772.2|11760.2|11769.8|11757.8|11775.9|11760.2|11769.8|11755.9|3
1623254910000|2021-06-09 16:08:30|11774.6|11754.6|11774.6|11754.6|11774.6|11755.2|11767.2|11754.6|0
1623254920000|2021-06-09 16:08:40|11773.3|11753.3|11773.3|11753.3|11773.3|11753.3|11773.3|11753.3|0
1623254940000|2021-06-09 16:09:00|11768.5|11756.5|11768.5|11756.5|11768.5|11756.5|11768.5|11756.5|0
1623254950000|2021-06-09 16:09:10|11768.9|11756.9|11771.5|11759.5|11771.5|11759.5|11768.9|11756.9|0
1623254960000|2021-06-09 16:09:20|11772.3|11760.3|11770.6|11758.6|11772.3|11760.3|11770.6|11758.6|0
1623254980000|2021-06-09 16:09:40|11768.5|11756.5|11774.1|11762.1|11776.2|11764.2|11768.5|11756.5|0
1623254990000|2021-06-09 16:09:50|11775.8|11763.8|11778.3|11766.3|11780.2|11766.3|11774.9|11759.3|1
1623255010000|2021-06-09 16:10:10|11776.6|11764.6|11780.2|11760.2|11780.2|11764.6|11776.6|11760.2|0
1623255020000|2021-06-09 16:10:20|11774.5|11762.5|11774.5|11762.5|11774.5|11762.5|11774.5|11762.5|0
1623255030000|2021-06-09 16:10:30|11773.7|11761.7|11771.6|11759.6|11774.1|11762.1|11771.6|11759.6|2
1623255060000|2021-06-09 16:11:00|11770.7|11758.7|11767.3|11755.3|11770.7|11758.7|11767.3|11755.3|0
1623255070000|2021-06-09 16:11:10|11766|11754|11764.8|11752.8|11766|11754|11764.8|11752.8|0
1623255080000|2021-06-09 16:11:20|11765.6|11753.6|11761.4|11749.4|11765.6|11753.6|11760.9|11748.9|6
1623255090000|2021-06-09 16:11:30|11760.5|11748.5|11760.5|11748.5|11760.5|11748.5|11760.5|11748.5|6
1623255100000|2021-06-09 16:11:40|11758.8|11746.8|11760.5|11748.5|11760.5|11748.5|11758.8|11746.8|1
1623255110000|2021-06-09 16:11:50|11758.8|11746.8|11758.8|11746.8|11758.8|11746.8|11758.8|11746.8|3
1623255120000|2021-06-09 16:12:00|11757.2|11745.2|11756.3|11744.3|11758.4|11746.4|11756.3|11744.3|7
1623255130000|2021-06-09 16:12:10|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|0
1623255140000|2021-06-09 16:12:20|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|1
1623255150000|2021-06-09 16:12:30|||||||||3
1623255160000|2021-06-09 16:12:40|11754.6|11742.6|11756.3|11744.3|11756.3|11744.3|11754.6|11742.6|0
1623255180000|2021-06-09 16:13:00|11754.7|11742.7|11754.7|11742.7|11755.9|11743.9|11754.7|11742.7|6
1623255190000|2021-06-09 16:13:10|11755.9|11743.9|11755.5|11743.5|11755.9|11743.9|11755.5|11743.5|0
1623255200000|2021-06-09 16:13:20|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|0
1623255270000|2021-06-09 16:14:30|11751.3|11739.3|11749.7|11737.7|11753.4|11741.4|11749.7|11737.7|6
1623255280000|2021-06-09 16:14:40|11748.9|11736.9|11748.4|11736.4|11748.9|11736.9|11748|11736|4
1623255290000|2021-06-09 16:14:50|11747.6|11735.6|11749.7|11737.7|11749.7|11737.7|11747.6|11735.6|23
1623255300000|2021-06-09 16:15:00|11749.3|11737.3|11748.8|11736.8|11749.3|11737.3|11748.4|11736.4|0
1623255310000|2021-06-09 16:15:10|||||||||1
1623255320000|2021-06-09 16:15:20|||||||||2
1623255340000|2021-06-09 16:15:40|11748.4|11736.4|11747.6|11735.6|11748.4|11736.4|11747.6|11735.6|1
1623255350000|2021-06-09 16:15:50|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|3
1623255360000|2021-06-09 16:16:00|11744.6|11732.6|11742.1|11730.1|11744.6|11732.6|11742.1|11730.1|15
1623255370000|2021-06-09 16:16:10|11744.2|11732.2|11742.1|11730.1|11744.2|11732.2|11742.1|11730.1|0
1623255390000|2021-06-09 16:16:30|11740.8|11728.8|11740.8|11728.8|11740.8|11728.8|11740.8|11728.8|5
1623255400000|2021-06-09 16:16:40|11739.6|11727.6|11739.6|11727.6|11739.6|11727.6|11739.6|11727.6|3
1623255410000|2021-06-09 16:16:50|||||||||1
1623255430000|2021-06-09 16:17:10|11737.9|11725.9|11740|11728|11740|11728|11737.9|11725.9|14
1623255480000|2021-06-09 16:18:00|11740.8|11728.8|11745|11733|11745|11733|11740.8|11728.8|2
1623255490000|2021-06-09 16:18:10|||||||||1
1623255520000|2021-06-09 16:18:40|11745.9|11733.9|11747.1|11735.1|11747.1|11735.1|11745.9|11733.9|0
1623255540000|2021-06-09 16:19:00|11748.4|11736.4|11745.9|11733.9|11748.4|11736.4|11745.9|11733.9|1
1623255550000|2021-06-09 16:19:10|11746.7|11734.7|11749.9|11729.9|11749.9|11735.1|11746.7|11729.9|2
1623255560000|2021-06-09 16:19:20|11746.3|11734.3|11744.6|11732.6|11746.3|11734.3|11744.6|11732.6|0
1623255570000|2021-06-09 16:19:30|11743.7|11731.7|11748|11736|11748|11736|11741.6|11729.6|0
1623255580000|2021-06-09 16:19:40|||||||||2
1623255590000|2021-06-09 16:19:50|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|0
1623255600000|2021-06-09 16:20:00|11747.2|11735.2|11751.8|11739.8|11751.8|11739.8|11747.2|11735.2|3
1623255610000|2021-06-09 16:20:10|11750.1|11738.1|11755.3|11735.3|11755.3|11738.1|11750.1|11735.3|5
1623255630000|2021-06-09 16:20:30|11755.7|11735.7|11759.6|11739.6|11761.7|11744.4|11755.7|11735.7|0
1623255640000|2021-06-09 16:20:40|11756.4|11744.4|11760.8|11740.8|11762.1|11746.1|11756.4|11740|0
1623255650000|2021-06-09 16:20:50|11756.4|11744.4|11758.1|11746.1|11760.4|11746.1|11756.4|11740|0
1623255660000|2021-06-09 16:21:00|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|11758.1|11746.1|0
1623255670000|2021-06-09 16:21:10|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|0
1623255690000|2021-06-09 16:21:30|11761.7|11741.7|11761.7|11741.7|11761.7|11741.7|11761.7|11741.7|0
1623255700000|2021-06-09 16:21:40|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|11751.8|11739.8|0
1623255710000|2021-06-09 16:21:50|11751.8|11739.8|11749.7|11737.7|11751.8|11739.8|11749.7|11737.7|0
1623255730000|2021-06-09 16:22:10|11752.6|11740.6|11760.8|11740.8|11761.3|11741.3|11752.6|11740.6|0
1623255740000|2021-06-09 16:22:20|11759.6|11739.6|11759.6|11739.6|11759.6|11739.6|11759.6|11739.6|0
1623255750000|2021-06-09 16:22:30|11760|11740|11760.4|11740.4|11760.4|11740.4|11759.6|11739.6|0
1623255760000|2021-06-09 16:22:40|11760|11740|11759.6|11739.6|11760|11740|11759.6|11739.6|0
1623255770000|2021-06-09 16:22:50|11760|11740|11759.6|11739.6|11760.8|11740.8|11759.6|11739.6|0
1623255790000|2021-06-09 16:23:10|11760|11740|11758.9|11746.9|11760.8|11746.9|11758.1|11740|0
1623255800000|2021-06-09 16:23:20|11761.7|11741.7|11759.8|11747.8|11761.9|11749.9|11758.9|11741.7|0
1623255810000|2021-06-09 16:23:30|11758.9|11746.9|11761.7|11741.7|11761.7|11746.9|11758.1|11741.7|0
1623255840000|2021-06-09 16:24:00|11758.1|11746.1|11761.7|11741.7|11761.7|11746.9|11758.1|11741.7|0
1623255850000|2021-06-09 16:24:10|11756.4|11744.4|11751.8|11739.8|11756.4|11744.4|11751.8|11739.8|0
1623255860000|2021-06-09 16:24:20|11749.7|11737.7|11754.3|11742.3|11754.3|11742.3|11749.7|11737.7|1
1623255870000|2021-06-09 16:24:30|11754.7|11742.7|11762.1|11742.1|11768.3|11745.3|11754.7|11738.3|15
1623255880000|2021-06-09 16:24:40|11758.5|11746.5|11761.4|11749.4|11761.4|11749.4|11758.5|11746.5|1
1623255900000|2021-06-09 16:25:00|11762.2|11750.2|11762.6|11750.6|11765.8|11750.6|11761.4|11744.6|0
1623255910000|2021-06-09 16:25:10|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|0
1623255930000|2021-06-09 16:25:30|11761.8|11749.8|11763.9|11751.9|11763.9|11751.9|11761.8|11749.8|0
1623255940000|2021-06-09 16:25:40|11763.5|11751.5|11763.9|11751.9|11763.9|11751.9|11762.6|11750.6|0
1623255950000|2021-06-09 16:25:50|11762.6|11750.6|11763|11751|11764.3|11752.3|11762.6|11750.6|0
1623255970000|2021-06-09 16:26:10|11764.7|11752.7|11763|11751|11764.7|11752.7|11763|11751|3
1623255980000|2021-06-09 16:26:20|11762.6|11750.6|11762.2|11750.2|11762.6|11750.6|11762.2|11750.2|0
1623256010000|2021-06-09 16:26:50|11763.1|11751.1|11763.5|11751.5|11763.5|11751.5|11763.1|11751.1|4
1623256020000|2021-06-09 16:27:00|11763.1|11751.1|11762.2|11750.2|11763.1|11751.1|11762.2|11750.2|0
1623256030000|2021-06-09 16:27:10|11760.5|11748.5|11758.8|11746.8|11760.5|11748.5|11758.8|11746.8|4
1623256040000|2021-06-09 16:27:20|11760.9|11748.9|11764.7|11752.7|11764.7|11752.7|11760.1|11748.1|0
1623256050000|2021-06-09 16:27:30|11760.9|11748.9|11760.9|11748.9|11760.9|11748.9|11760.9|11748.9|0
1623256060000|2021-06-09 16:27:40|11761.3|11749.3|11763.9|11751.9|11763.9|11751.9|11761.3|11749.3|1
1623256070000|2021-06-09 16:27:50|11766|11754|11766|11754|11766|11754|11765.6|11753.6|0
1623256080000|2021-06-09 16:28:00|11766.8|11754.8|11767.2|11755.2|11767.2|11755.2|11766.8|11754.8|0
1623256090000|2021-06-09 16:28:10|11767.6|11755.6|11768|11756|11768|11756|11767.6|11755.6|0
1623256100000|2021-06-09 16:28:20|11766.4|11754.4|11765.5|11753.5|11766.4|11754.4|11765.5|11753.5|0
1623256110000|2021-06-09 16:28:30|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|0
1623256120000|2021-06-09 16:28:40|11767.2|11755.2|11768.8|11756.8|11768.8|11756.8|11767.2|11755.2|5
1623256130000|2021-06-09 16:28:50|11769.2|11757.2|11770.9|11758.9|11770.9|11758.9|11769.2|11757.2|0
1623256140000|2021-06-09 16:29:00|11770.1|11758.1|11768.8|11756.8|11770.1|11758.1|11768.8|11756.8|0
1623256150000|2021-06-09 16:29:10|11769.2|11757.2|11768.8|11756.8|11770.1|11758.1|11768.8|11756.8|0
1623256160000|2021-06-09 16:29:20|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|0
1623256170000|2021-06-09 16:29:30|11770.9|11758.9|11773.9|11761.9|11773.9|11761.9|11770.9|11758.9|0
1623256180000|2021-06-09 16:29:40|11773|11761|11773|11761|11773|11761|11773|11761|0
1623256190000|2021-06-09 16:29:50|11770.9|11758.9|11772.2|11760.2|11772.2|11760.2|11770.9|11758.9|0
1623256200000|2021-06-09 16:30:00|11770.9|11758.9|11773|11761|11773|11761|11770.9|11758.9|0
1623256210000|2021-06-09 16:30:10|11772.2|11760.2|11773|11761|11773|11761|11770.9|11758.9|0
1623256220000|2021-06-09 16:30:20|11773.9|11761.9|11773.9|11761.9|11773.9|11761.9|11773.9|11761.9|0
1623256240000|2021-06-09 16:30:40|11775.6|11763.6|11774.7|11762.7|11775.6|11763.6|11774.7|11762.7|0
1623256270000|2021-06-09 16:31:10|11773.9|11761.9|11773.9|11761.9|11773.9|11761.9|11773.5|11761.5|0
1623256280000|2021-06-09 16:31:20|11774.7|11762.7|11774.7|11762.7|11774.7|11762.7|11774.7|11762.7|0
1623256300000|2021-06-09 16:31:40|11774.3|11762.3|11774.4|11762.4|11774.4|11762.4|11774.3|11762.3|0
1623256310000|2021-06-09 16:31:50|11775.6|11763.6|11776.9|11764.9|11776.9|11764.9|11775.6|11763.6|0
1623256320000|2021-06-09 16:32:00|11776.5|11764.5|11775.6|11763.6|11776.5|11764.5|11775.6|11763.6|0
1623256330000|2021-06-09 16:32:10|11775.2|11763.2|11774.4|11762.4|11775.2|11763.2|11774.4|11762.4|0
1623256350000|2021-06-09 16:32:30|11772.2|11760.2|11773.5|11761.5|11774.4|11762.4|11772.2|11760.2|0
1623256360000|2021-06-09 16:32:40|11774.4|11762.4|11776|11764|11776|11764|11774.4|11762.4|0
1623256370000|2021-06-09 16:32:50|11775.6|11763.6|11775.6|11763.6|11776|11764|11775.6|11763.6|0
1623256380000|2021-06-09 16:33:00|11774.4|11762.4|11774.7|11762.7|11774.7|11762.7|11774.4|11762.4|2
1623256390000|2021-06-09 16:33:10|11774.4|11762.4|11774.7|11762.7|11774.7|11762.7|11774.4|11762.4|0
1623256410000|2021-06-09 16:33:30|11776.8|11764.8|11776.8|11764.8|11777.6|11765.6|11776.8|11764.8|9
1623256420000|2021-06-09 16:33:40|11777.2|11765.2|11776.8|11764.8|11777.2|11765.2|11776.8|11764.8|0
1623256430000|2021-06-09 16:33:50|11777.2|11765.2|11777.6|11765.6|11777.6|11765.6|11776.8|11764.8|0
1623256450000|2021-06-09 16:34:10|11776.8|11764.8|11774.3|11762.3|11776.8|11764.8|11774.3|11762.3|3
1623256470000|2021-06-09 16:34:30|11775.5|11763.5|11776.8|11764.8|11776.8|11764.8|11775.5|11763.5|1
1623256480000|2021-06-09 16:34:40|11776.4|11764.4|11776.4|11764.4|11776.4|11764.4|11776.4|11764.4|0
1623256500000|2021-06-09 16:35:00|11776|11764|11776.8|11764.8|11776.8|11764.8|11776|11764|0
1623256510000|2021-06-09 16:35:10|11776.4|11764.4|11780.1|11768.1|11780.1|11768.1|11776.4|11764.4|0
1623256520000|2021-06-09 16:35:20|||||||||4
1623256540000|2021-06-09 16:35:40|||||||||2
1623256560000|2021-06-09 16:36:00|11779.7|11767.7|11779.3|11767.3|11779.7|11767.7|11779.3|11767.3|0
1623256570000|2021-06-09 16:36:10|11780.1|11768.1|11781.4|11769.4|11781.4|11769.4|11780.1|11768.1|0
1623256600000|2021-06-09 16:36:40|11782.6|11770.6|11785.1|11773.1|11785.1|11773.1|11782.6|11770.6|0
1623256610000|2021-06-09 16:36:50|11784.4|11772.4|11784.4|11772.4|11784.4|11772.4|11784.4|11772.4|2
1623256620000|2021-06-09 16:37:00|11784|11772|11781.4|11769.4|11784|11772|11781.4|11769.4|2
1623256630000|2021-06-09 16:37:10|11780.5|11768.5|11780.5|11768.5|11780.5|11768.5|11780.5|11768.5|0
1623256640000|2021-06-09 16:37:20|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|6
1623256660000|2021-06-09 16:37:40|11780.1|11768.1|11780.9|11768.9|11780.9|11768.9|11780.1|11768.1|0
1623256670000|2021-06-09 16:37:50|11780.1|11768.1|11779.7|11767.7|11780.1|11768.1|11779.7|11767.7|0
1623256680000|2021-06-09 16:38:00|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|0
1623256690000|2021-06-09 16:38:10|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|0
1623256720000|2021-06-09 16:38:40|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|0
1623256740000|2021-06-09 16:39:00|11780.1|11768.1|11780.1|11768.1|11780.1|11768.1|11780.1|11768.1|0
1623256750000|2021-06-09 16:39:10|11779.7|11767.7|11778.4|11766.4|11779.7|11767.7|11778.4|11766.4|0
1623256760000|2021-06-09 16:39:20|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|0
1623256770000|2021-06-09 16:39:30|11775.9|11763.9|11775.9|11763.9|11775.9|11763.9|11775.9|11763.9|0
1623256780000|2021-06-09 16:39:40|11775.1|11763.1|11773.8|11761.8|11775.9|11763.9|11773.8|11761.8|0
1623256800000|2021-06-09 16:40:00|11774.2|11762.2|11775.9|11763.9|11775.9|11763.9|11774.2|11762.2|0
1623256810000|2021-06-09 16:40:10|11777.2|11765.2|11777.6|11765.6|11777.6|11765.6|11777.2|11765.2|0
1623256820000|2021-06-09 16:40:20|||||||||2
1623256840000|2021-06-09 16:40:40|11777.2|11765.2|11777.2|11765.2|11777.2|11765.2|11777.2|11765.2|2
1623256850000|2021-06-09 16:40:50|11775.5|11763.5|11773.8|11761.8|11775.5|11763.5|11772.6|11760.6|6
1623256860000|2021-06-09 16:41:00|11774.7|11762.7|11780.9|11768.9|11780.9|11768.9|11774.7|11762.7|0
1623256870000|2021-06-09 16:41:10|11781.8|11769.8|11782.3|11770.3|11783|11771|11781.8|11769.8|1
1623256880000|2021-06-09 16:41:20|11782.7|11770.7|11778|11766|11782.7|11770.7|11778|11766|0
1623256890000|2021-06-09 16:41:30|11782.4|11762.4|11784.2|11764.2|11784.2|11764.2|11782.4|11762.4|0
1623256920000|2021-06-09 16:42:00|11780.5|11768.5|11784.2|11764.2|11784.5|11768.5|11780.5|11764.2|0
1623256930000|2021-06-09 16:42:10|11780.5|11768.5|11783.3|11763.3|11784.2|11768.5|11779.7|11763.3|0
1623256940000|2021-06-09 16:42:20|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|0
1623256950000|2021-06-09 16:42:30|11783.3|11763.3|11783.7|11763.7|11784.2|11768.5|11778|11763.3|1
1623256960000|2021-06-09 16:42:40|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|0
1623256970000|2021-06-09 16:42:50|11780.5|11768.5|11780.5|11768.5|11780.5|11768.5|11780.5|11768.5|0
1623256980000|2021-06-09 16:43:00|11783|11771|11783|11771|11783|11771|11783|11771|0
1623256990000|2021-06-09 16:43:10|11783.9|11771.9|11783.9|11771.9|11783.9|11771.9|11783.9|11771.9|0
1623257020000|2021-06-09 16:43:40|11783|11771|11781.8|11769.8|11783|11771|11781.8|11769.8|0
1623257060000|2021-06-09 16:44:20|11782.6|11770.6|11782.2|11770.2|11782.6|11770.6|11782.2|11770.2|0
1623257070000|2021-06-09 16:44:30|11783|11771|11781.4|11769.4|11783|11771|11781.4|11769.4|1
1623257080000|2021-06-09 16:44:40|11780.5|11768.5|11781.3|11769.3|11783.8|11771.8|11780.5|11768.5|4
1623257100000|2021-06-09 16:45:00|11778.4|11766.4|11778.8|11766.8|11778.8|11766.8|11777.2|11765.2|1
1623257110000|2021-06-09 16:45:10|||||||||4
1623257130000|2021-06-09 16:45:30|11778|11766|11778|11766|11778|11766|11778|11766|1
1623257150000|2021-06-09 16:45:50|11777.2|11765.2|11775.5|11763.5|11777.2|11765.2|11775.1|11763.1|0
1623257160000|2021-06-09 16:46:00|11775.1|11763.1|11775.1|11763.1|11775.1|11763.1|11775.1|11763.1|0
1623257180000|2021-06-09 16:46:20|11774.7|11762.7|11774.7|11762.7|11774.7|11762.7|11774.7|11762.7|0
1623257190000|2021-06-09 16:46:30|11773.1|11761.1|11773|11761|11773.1|11761.1|11771.3|11759.3|1
1623257200000|2021-06-09 16:46:40|11771.8|11759.8|11771.3|11759.3|11773|11761|11770.9|11758.9|5
1623257220000|2021-06-09 16:47:00|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|0
1623257230000|2021-06-09 16:47:10|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|0
1623257240000|2021-06-09 16:47:20|11770|11758|11768|11756|11770.9|11758.9|11768|11756|0
1623257260000|2021-06-09 16:47:40|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|1
1623257270000|2021-06-09 16:47:50|11768|11756|11765.5|11753.5|11768|11756|11764.7|11752.7|3
1623257290000|2021-06-09 16:48:10|11763.8|11751.8|11764.6|11752.6|11764.6|11752.6|11763.8|11751.8|1
1623257300000|2021-06-09 16:48:20|11766.7|11754.7|11770.9|11758.9|11770.9|11758.9|11766.7|11754.7|0
1623257330000|2021-06-09 16:48:50|11773.1|11761.1|11772.2|11760.2|11773.1|11761.1|11772.2|11760.2|0
1623257340000|2021-06-09 16:49:00|11773.1|11761.1|11773.1|11761.1|11773.1|11761.1|11773.1|11761.1|0
1623257370000|2021-06-09 16:49:30|11773.4|11761.4|11773.8|11761.8|11773.8|11761.8|11773.4|11761.4|1
1623257390000|2021-06-09 16:49:50|11773|11761|11773.4|11761.4|11773.4|11761.4|11773|11761|1
1623257400000|2021-06-09 16:50:00|11772.1|11760.1|11772.5|11760.5|11772.5|11760.5|11772.1|11760.1|0
1623257410000|2021-06-09 16:50:10|11774.2|11762.2|11774.2|11762.2|11774.2|11762.2|11774.2|11762.2|0
1623257440000|2021-06-09 16:50:40|11776.7|11764.7|11776.7|11764.7|11776.7|11764.7|11776.7|11764.7|0
1623257450000|2021-06-09 16:50:50|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|0
1623257460000|2021-06-09 16:51:00|11776.7|11764.7|11776.7|11764.7|11776.7|11764.7|11776.7|11764.7|0
1623257470000|2021-06-09 16:51:10|11775.5|11763.5|11775.9|11763.9|11775.9|11763.9|11775.5|11763.5|0
1623257480000|2021-06-09 16:51:20|11775.1|11763.1|11773.8|11761.8|11775.1|11763.1|11773.8|11761.8|0
1623257500000|2021-06-09 16:51:40|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|1
1623257510000|2021-06-09 16:51:50|11775.4|11763.4|11778|11766|11778.8|11766.8|11775.4|11763.4|1
1623257520000|2021-06-09 16:52:00|11777.1|11765.1|11778|11766|11778.8|11766.8|11777.1|11765.1|0
1623257530000|2021-06-09 16:52:10|11777.2|11765.2|11777.2|11765.2|11778|11766|11777.2|11765.2|0
1623257540000|2021-06-09 16:52:20|11778|11766|11778|11766|11778|11766|11778|11766|0
1623257550000|2021-06-09 16:52:30|11777.2|11765.2|11777.9|11765.9|11778.8|11766.8|11777.2|11765.2|5
1623257560000|2021-06-09 16:52:40|11778.8|11766.8|11778.8|11766.8|11778.8|11766.8|11778.8|11766.8|0
1623257570000|2021-06-09 16:52:50|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|2
1623257590000|2021-06-09 16:53:10|||||||||3
1623257600000|2021-06-09 16:53:20|11775.9|11763.9|11772.9|11760.9|11775.9|11763.9|11772.9|11760.9|4
1623257610000|2021-06-09 16:53:30|11772.5|11760.5|11774.2|11762.2|11774.2|11762.2|11771.7|11759.7|0
1623257640000|2021-06-09 16:54:00|11773.8|11761.8|11772.9|11760.9|11773.8|11761.8|11772.9|11760.9|0
1623257660000|2021-06-09 16:54:20|11773.3|11761.3|11774.6|11762.6|11774.6|11762.6|11773.3|11761.3|0
1623257670000|2021-06-09 16:54:30|11775.4|11763.4|11778.8|11766.8|11779.2|11767.2|11775.4|11763.4|1
1623257680000|2021-06-09 16:54:40|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|0
1623257700000|2021-06-09 16:55:00|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|0
1623257710000|2021-06-09 16:55:10|11779.2|11767.2|11777.9|11765.9|11779.2|11767.2|11777.5|11765.5|3
1623257720000|2021-06-09 16:55:20|11777.5|11765.5|11777.5|11765.5|11777.5|11765.5|11777.5|11765.5|3
1623257740000|2021-06-09 16:55:40|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|0
1623257760000|2021-06-09 16:56:00|11779.6|11767.6|11780.4|11768.4|11780.4|11768.4|11779.6|11767.6|2
1623257770000|2021-06-09 16:56:10|11780|11768|11782.1|11770.1|11785.7|11771|11780|11765.7|1
1623257780000|2021-06-09 16:56:20|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|0
1623257790000|2021-06-09 16:56:30|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|0
1623257800000|2021-06-09 16:56:40|11781.3|11769.3|11783.4|11771.4|11783.4|11771.4|11781.3|11769.3|0
1623257810000|2021-06-09 16:56:50|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|0
1623257820000|2021-06-09 16:57:00|11780.4|11768.4|11780|11768|11781.3|11769.3|11780|11768|1
1623257830000|2021-06-09 16:57:10|11781.3|11769.3|11779.2|11767.2|11781.3|11769.3|11779.2|11767.2|0
1623257850000|2021-06-09 16:57:30|11778.8|11766.8|11778.3|11766.3|11778.8|11766.8|11778.3|11766.3|0
1623257860000|2021-06-09 16:57:40|11780|11768|11780|11768|11781.3|11769.3|11780|11768|0
1623257870000|2021-06-09 16:57:50|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|0
1623257880000|2021-06-09 16:58:00|11777.9|11765.9|11779.2|11767.2|11779.2|11767.2|11777.9|11765.9|0
1623257900000|2021-06-09 16:58:20|11780|11768|11780|11768|11780|11768|11780|11768|0
1623257910000|2021-06-09 16:58:30|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|0
1623257920000|2021-06-09 16:58:40|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|0
1623257930000|2021-06-09 16:58:50|11776.7|11764.7|11774.6|11762.6|11776.7|11764.7|11774.6|11762.6|6
1623257940000|2021-06-09 16:59:00|11776.4|11764.4|11777.2|11765.2|11778.5|11766.5|11776.4|11764.4|0
1623257960000|2021-06-09 16:59:20|11780.7|11760.7|11780.7|11760.7|11780.7|11760.7|11780.7|11760.7|0
1623258000000|2021-06-09 17:00:00|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|0
1623258060000|2021-06-09 17:01:00|11772.5|11760.5|11771.7|11759.7|11772.5|11760.5|11771.3|11759.3|0
1623258080000|2021-06-09 17:01:20|11771.3|11759.3|11770.4|11758.4|11771.3|11759.3|11770.4|11758.4|0
1623258090000|2021-06-09 17:01:30|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|2
1623258120000|2021-06-09 17:02:00|11768.4|11756.4|11767.5|11755.5|11768.4|11756.4|11767.5|11755.5|0
1623258190000|2021-06-09 17:03:10|11767.9|11755.9|11768.8|11756.8|11768.8|11756.8|11767.9|11755.9|0
1623258200000|2021-06-09 17:03:20|11767.5|11755.5|11767.5|11755.5|11767.5|11755.5|11767.5|11755.5|0
1623258230000|2021-06-09 17:03:50|11767.9|11755.9|11768.8|11756.8|11768.8|11756.8|11767.9|11755.9|0
1623258240000|2021-06-09 17:04:00|11769.6|11757.6|11782|11762|11782|11762|11769.6|11754.4|0
1623258250000|2021-06-09 17:04:10|11779.3|11767.3|11779.5|11759.5|11782.9|11767.3|11773.4|11757.4|0
1623258260000|2021-06-09 17:04:20|11773.4|11761.4|11770.9|11758.9|11777|11761.4|11770.9|11757|0
1623258270000|2021-06-09 17:04:30|11771.8|11759.8|11770.9|11758.9|11771.8|11759.8|11770.9|11758.9|0
1623258290000|2021-06-09 17:04:50|11770.5|11758.5|11770.5|11758.5|11770.9|11758.9|11769.6|11757.6|0
1623258300000|2021-06-09 17:05:00|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|0
1623258340000|2021-06-09 17:05:40|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|0
1623258360000|2021-06-09 17:06:00|11769.6|11757.6|11767.5|11755.5|11769.6|11757.6|11767.5|11755.5|0
1623258370000|2021-06-09 17:06:10|11766.7|11754.7|11766.7|11754.7|11766.7|11754.7|11766.7|11754.7|0
1623258390000|2021-06-09 17:06:30|11767.5|11755.5|11769.6|11757.6|11769.6|11757.6|11767.5|11755.5|0
1623258400000|2021-06-09 17:06:40|11770|11758|11769.6|11757.6|11770.9|11758.9|11769.6|11757.6|0
1623258410000|2021-06-09 17:06:50|11767.5|11755.5|11770.9|11758.9|11770.9|11758.9|11767.5|11755.5|0
1623258420000|2021-06-09 17:07:00|11770.5|11758.5|11771.8|11759.8|11771.8|11759.8|11769.6|11757.6|0
1623258430000|2021-06-09 17:07:10|11770|11758|11770.9|11758.9|11770.9|11758.9|11769.6|11757.6|0
1623258440000|2021-06-09 17:07:20|11771.8|11759.8|11771.8|11759.8|11771.8|11759.8|11771.8|11759.8|0
1623258450000|2021-06-09 17:07:30|11770|11758|11770|11758|11770|11758|11770|11758|0
1623258460000|2021-06-09 17:07:40|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|0
1623258480000|2021-06-09 17:08:00|11769.7|11757.7|11769.7|11757.7|11769.7|11757.7|11769.7|11757.7|0
1623258500000|2021-06-09 17:08:20|11770|11758|11771.8|11759.8|11771.8|11759.8|11770|11758|0
1623258510000|2021-06-09 17:08:30|11770.9|11758.9|11769.7|11757.7|11770.9|11758.9|11769.7|11757.7|0
1623258520000|2021-06-09 17:08:40|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|0
1623258530000|2021-06-09 17:08:50|11768.4|11756.4|11768.8|11756.8|11768.8|11756.8|11768.4|11756.4|0
1623258540000|2021-06-09 17:09:00|11767.5|11755.5|11768.3|11756.3|11768.3|11756.3|11767.5|11755.5|2
1623258590000|2021-06-09 17:09:50|11768.7|11756.7|11778.3|11758.3|11778.3|11761.3|11768.7|11756.2|1
1623258600000|2021-06-09 17:10:00|11780.4|11760.4|11779.1|11759.1|11780.4|11760.4|11779.1|11759.1|0
1623258610000|2021-06-09 17:10:10|11778.3|11758.3|11778.3|11758.3|11778.3|11758.3|11778.3|11758.3|0
1623258620000|2021-06-09 17:10:20|11776.2|11756.2|11776.2|11756.2|11776.2|11756.2|11776.2|11756.2|0
1623258690000|2021-06-09 17:11:30|11775.3|11755.3|11775.3|11755.3|11775.3|11755.3|11775.3|11755.3|0
1623258700000|2021-06-09 17:11:40|11776.2|11756.2|11776.2|11756.2|11776.2|11756.2|11776.2|11756.2|0
1623258720000|2021-06-09 17:12:00|11776.5|11756.5|11780.4|11760.4|11780.4|11760.4|11776.5|11756.5|0
1623258730000|2021-06-09 17:12:10|11780|11760|11778.3|11758.3|11780|11760|11778.3|11758.3|0
1623258740000|2021-06-09 17:12:20|11777.4|11757.4|11777.4|11757.4|11777.4|11757.4|11777.4|11757.4|0
1623258780000|2021-06-09 17:13:00|11776.2|11756.2|11776.2|11756.2|11776.2|11756.2|11775.3|11755.3|0
1623258800000|2021-06-09 17:13:20|11777|11757|11779.6|11759.6|11779.6|11764|11776|11757|0
1623258810000|2021-06-09 17:13:30|11778.7|11758.7|11776|11764|11778.7|11764|11776|11758.7|0
1623258820000|2021-06-09 17:13:40|11779.6|11759.6|11780.4|11760.4|11780.4|11764|11776|11757.9|0
1623258840000|2021-06-09 17:14:00|11779.1|11759.1|11780|11760|11780|11760|11779.1|11759.1|0
1623258850000|2021-06-09 17:14:10|11779.6|11759.6|11779.6|11759.6|11779.6|11759.6|11779.6|11759.6|0
1623258860000|2021-06-09 17:14:20|11781.3|11761.3|11780.4|11760.4|11781.3|11761.3|11780.4|11760.4|0
1623258880000|2021-06-09 17:14:40|11779.6|11759.6|11777.9|11757.9|11779.6|11759.6|11777.9|11757.9|0
1623258910000|2021-06-09 17:15:10|11777|11757|11777|11757|11777|11757|11777|11757|0
1623258930000|2021-06-09 17:15:30|11777.9|11757.9|11777.9|11757.9|11777.9|11757.9|11777.9|11757.9|0
1623258940000|2021-06-09 17:15:40|11776|11764|11778.1|11766.1|11779.3|11767.3|11776|11764|0
1623258950000|2021-06-09 17:15:50|11778.9|11766.9|11782.9|11762.9|11783.3|11766.9|11778.9|11762.9|5
1623258970000|2021-06-09 17:16:10|11783.7|11763.7|11782.9|11762.9|11783.7|11763.7|11782.9|11762.9|0
1623258990000|2021-06-09 17:16:30|11783.7|11763.7|11783.1|11771.1|11783.7|11771.1|11783.1|11763.7|0
1623259000000|2021-06-09 17:16:40|11785.2|11773.2|11785.2|11773.2|11785.2|11773.2|11785.2|11773.2|0
1623259010000|2021-06-09 17:16:50|11784.8|11772.8|11784.3|11772.3|11784.8|11772.8|11783.9|11771.9|0
1623259020000|2021-06-09 17:17:00|11785.2|11773.2|11782.7|11770.7|11786.3|11773.2|11782.7|11766.3|0
1623259040000|2021-06-09 17:17:20|11785.4|11765.4|11782.5|11762.5|11785.4|11765.4|11782.5|11762.5|0
1623259050000|2021-06-09 17:17:30|11781.2|11761.2|11781.2|11761.2|11781.2|11761.2|11781.2|11761.2|0
1623259060000|2021-06-09 17:17:40|11780.4|11760.4|11776.6|11756.6|11780.4|11760.4|11776.2|11756.2|0
1623259070000|2021-06-09 17:17:50|11776.2|11756.2|11776.2|11756.2|11776.2|11756.2|11776.2|11756.2|0
1623259100000|2021-06-09 17:18:20|11777.9|11757.9|11777.9|11757.9|11777.9|11757.9|11777.9|11757.9|0
1623259110000|2021-06-09 17:18:30|11777|11757|11777.4|11757.4|11777.4|11757.4|11777|11757|0
1623259120000|2021-06-09 17:18:40|11777|11757|11775.3|11755.3|11777|11757|11775.3|11755.3|0
1623259130000|2021-06-09 17:18:50|11770.9|11758.9|11770.9|11758.9|11770.9|11758.9|11770.9|11758.9|0
1623259150000|2021-06-09 17:19:10|11770.1|11758.1|11770.9|11758.9|11770.9|11758.9|11770.1|11758.1|0
1623259180000|2021-06-09 17:19:40|11771.8|11759.8|11770.1|11758.1|11771.8|11759.8|11770.1|11758.1|0
1623259200000|2021-06-09 17:20:00|11768|11756|11770.1|11758.1|11770.1|11758.1|11768|11756|5
1623259220000|2021-06-09 17:20:20|11768|11756|11768|11756|11768|11756|11768|11756|0
1623259230000|2021-06-09 17:20:30|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|0
1623259240000|2021-06-09 17:20:40|11765|11753|11765|11753|11765|11753|11763.7|11751.7|0
1623259260000|2021-06-09 17:21:00|11763.7|11751.7|11764.6|11752.6|11765|11753|11763.7|11751.7|1
1623259270000|2021-06-09 17:21:10|11767.4|11747.4|11763.4|11751.4|11767.4|11752.7|11763.4|11747.4|1
1623259280000|2021-06-09 17:21:20|11764.7|11752.7|11764.7|11752.7|11764.7|11752.7|11764.7|11752.7|0
1623259290000|2021-06-09 17:21:30|11766.8|11754.8|11765.5|11753.5|11766.8|11754.8|11765.5|11753.5|0
1623259300000|2021-06-09 17:21:40|11766.8|11754.8|11768.8|11756.8|11769.6|11757.6|11766.8|11754.8|1
1623259310000|2021-06-09 17:21:50|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|0
1623259330000|2021-06-09 17:22:10|11771.3|11759.3|11770.5|11758.5|11772.2|11760.2|11770.5|11758.5|0
1623259340000|2021-06-09 17:22:20|11769.2|11757.2|11768|11756|11771.6|11757.2|11768|11751.6|3
1623259350000|2021-06-09 17:22:30|11771.6|11751.6|11765.5|11753.5|11771.6|11753.5|11765.5|11751.6|0
1623259370000|2021-06-09 17:22:50|11769.8|11749.8|11770.7|11750.7|11770.7|11750.7|11769.8|11749.8|0
1623259380000|2021-06-09 17:23:00|11771.6|11751.6|11771.6|11751.6|11771.6|11751.6|11771.6|11751.6|0
1623259390000|2021-06-09 17:23:10|11766.3|11754.3|11766.3|11754.3|11766.3|11754.3|11766.3|11754.3|0
1623259410000|2021-06-09 17:23:30|11765.5|11753.5|11765.5|11753.5|11765.5|11753.5|11765.5|11753.5|0
1623259430000|2021-06-09 17:23:50|11768.3|11748.3|11768.7|11748.7|11768.7|11748.7|11768.3|11748.3|0
1623259440000|2021-06-09 17:24:00|11768.3|11748.3|11768.7|11748.7|11768.7|11748.7|11768.3|11748.3|0
1623259460000|2021-06-09 17:24:20|11769.5|11749.5|11769.5|11749.5|11769.5|11749.5|11768.7|11748.7|0
1623259500000|2021-06-09 17:25:00|11769.9|11749.9|11768.7|11748.7|11769.9|11749.9|11768.7|11748.7|0
1623259560000|2021-06-09 17:26:00|11765.9|11753.9|11766.8|11754.8|11769.5|11754.8|11765.9|11749.5|0
1623259570000|2021-06-09 17:26:10|11767.6|11755.6|11768.4|11756.4|11768.4|11756.4|11767.6|11755.6|0
1623259590000|2021-06-09 17:26:30|11771|11759|11771.4|11759.4|11771.4|11759.4|11771|11759|0
1623259600000|2021-06-09 17:26:40|11771.8|11759.8|11781.2|11761.2|11781.2|11763.6|11771.8|11759.8|3
1623259610000|2021-06-09 17:26:50|11782|11762|11781.6|11761.6|11782.4|11766.4|11778.4|11761.6|0
1623259620000|2021-06-09 17:27:00|11780.8|11760.8|11779.9|11759.9|11780.8|11760.8|11779.9|11759.9|0
1623259630000|2021-06-09 17:27:10|11780.8|11760.8|11780.8|11760.8|11780.8|11760.8|11779.9|11759.9|0
1623259670000|2021-06-09 17:27:50|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|0
1623259680000|2021-06-09 17:28:00|11780.8|11760.8|11779.9|11759.9|11780.8|11760.8|11779.9|11759.9|0
1623259710000|2021-06-09 17:28:30|11779.5|11759.5|11773.4|11761.4|11779.5|11761.4|11773.4|11757|0
1623259720000|2021-06-09 17:28:40|11771.7|11759.7|11771.7|11759.7|11771.7|11759.7|11771.7|11759.7|0
1623259730000|2021-06-09 17:28:50|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|0
1623259740000|2021-06-09 17:29:00|11770.9|11758.9|11771.7|11759.7|11771.7|11759.7|11770.9|11758.9|0
1623259770000|2021-06-09 17:29:30|11772.6|11760.6|11772.6|11760.6|11772.6|11760.6|11772.6|11760.6|0
1623259800000|2021-06-09 17:30:00|11774.3|11762.3|11774.3|11762.3|11775.1|11763.1|11774.3|11762.3|0
1623259810000|2021-06-09 17:30:10|11776.4|11764.4|11776.4|11764.4|11776.4|11764.4|11776.4|11764.4|0
1623259820000|2021-06-09 17:30:20|11778.5|11766.5|11777.2|11765.2|11778.5|11766.5|11777.2|11765.2|0
1623259830000|2021-06-09 17:30:30|11780.8|11760.8|11780.8|11760.8|11780.8|11760.8|11780.8|11760.8|0
1623259840000|2021-06-09 17:30:40|11779.9|11759.9|11779.9|11759.9|11779.9|11759.9|11779.9|11759.9|0
1623259850000|2021-06-09 17:30:50|11773.8|11761.8|11773|11761|11773.8|11761.8|11773|11761|2
1623259870000|2021-06-09 17:31:10|11774.7|11762.7|11773.8|11761.8|11778.2|11762.7|11773.8|11758.2|0
1623259890000|2021-06-09 17:31:30|11774.7|11762.7|11774.7|11762.7|11774.7|11762.7|11774.7|11762.7|0
1623259900000|2021-06-09 17:31:40|11773.8|11761.8|11773.8|11761.8|11773.8|11761.8|11773.8|11761.8|0
1623259920000|2021-06-09 17:32:00|11773|11761|11773|11761|11773|11761|11773|11761|0
1623259930000|2021-06-09 17:32:10|11776.2|11756.2|11776.2|11756.2|11776.2|11756.2|11776.2|11756.2|0
1623259980000|2021-06-09 17:33:00|11775.3|11755.3|11775.3|11755.3|11775.3|11755.3|11775.3|11755.3|0
1623260000000|2021-06-09 17:33:20|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|0
1623260020000|2021-06-09 17:33:40|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|0
1623260030000|2021-06-09 17:33:50|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|0
1623260040000|2021-06-09 17:34:00|11769.2|11757.2|11769.6|11757.6|11769.6|11757.6|11769.2|11757.2|0
1623260050000|2021-06-09 17:34:10|11768.4|11756.4|11769.6|11757.6|11769.6|11757.6|11768.4|11756.4|0
1623260060000|2021-06-09 17:34:20|11768.4|11756.4|11772.9|11760.9|11772.9|11760.9|11768.4|11756.4|3
1623260070000|2021-06-09 17:34:30|11776.3|11764.3|11778.8|11766.8|11780.1|11768.1|11776.3|11764.3|1
1623260080000|2021-06-09 17:34:40|11778.4|11766.4|11776.6|11764.6|11778.4|11766.4|11776.6|11764.6|0
1623260090000|2021-06-09 17:34:50|||||||||1
1623260100000|2021-06-09 17:35:00|11775.8|11763.8|11776.6|11764.6|11776.6|11764.6|11775.8|11763.8|0
1623260120000|2021-06-09 17:35:20|11774.5|11762.5|11775.8|11763.8|11777|11765|11774.5|11762.5|1
1623260130000|2021-06-09 17:35:30|11776.6|11764.6|11775.8|11763.8|11776.6|11764.6|11775.8|11763.8|0
1623260140000|2021-06-09 17:35:40|11776.6|11764.6|11776.6|11764.6|11776.6|11764.6|11775.8|11763.8|0
1623260160000|2021-06-09 17:36:00|11775.8|11763.8|11774.5|11762.5|11775.8|11763.8|11774.5|11762.5|0
1623260170000|2021-06-09 17:36:10|11773.3|11761.3|11772|11760|11773.3|11761.3|11772|11760|7
1623260190000|2021-06-09 17:36:30|11772.4|11760.4|11774.1|11762.1|11774.1|11762.1|11772.4|11760.4|0
1623260200000|2021-06-09 17:36:40|11773.3|11761.3|11773.3|11761.3|11773.3|11761.3|11773.3|11761.3|0
1623260210000|2021-06-09 17:36:50|11772|11760|11774.1|11762.1|11774.1|11762.1|11772|11760|0
1623260250000|2021-06-09 17:37:30|11775.9|11763.9|11774.1|11762.1|11777.1|11765.1|11774.1|11762.1|0
1623260280000|2021-06-09 17:38:00|11773.3|11761.3|11773.3|11761.3|11773.3|11761.3|11773.3|11761.3|0
1623260290000|2021-06-09 17:38:10|11772|11760|11772|11760|11772|11760|11772|11760|0
1623260340000|2021-06-09 17:39:00|11773.8|11761.8|11773.8|11761.8|11773.8|11761.8|11773.8|11761.8|9
1623260350000|2021-06-09 17:39:10|11772.9|11760.9|11774.2|11762.2|11774.2|11762.2|11772.9|11760.9|0
1623260370000|2021-06-09 17:39:30|11775|11763|11775|11763|11775|11763|11775|11763|0
1623260380000|2021-06-09 17:39:40|11775.4|11763.4|11777|11765|11777|11765|11775.4|11763.4|1
1623260390000|2021-06-09 17:39:50|11776.2|11764.2|11775.3|11763.3|11776.2|11764.2|11775.3|11763.3|1
1623260420000|2021-06-09 17:40:20|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|0
1623260430000|2021-06-09 17:40:30|11777|11765|11777|11765|11777|11765|11777|11765|0
1623260440000|2021-06-09 17:40:40|11779.8|11759.8|11779.8|11759.8|11779.8|11759.8|11779.8|11759.8|3
1623260450000|2021-06-09 17:40:50|11775.4|11763.4|11780.7|11760.7|11780.7|11763.4|11774.5|11758.9|0
1623260460000|2021-06-09 17:41:00|11781.5|11761.5|11781.5|11761.5|11781.5|11761.5|11781.5|11761.5|0
1623260470000|2021-06-09 17:41:10|11782.4|11762.4|11782.4|11762.4|11782.4|11762.4|11782.4|11762.4|0
1623260480000|2021-06-09 17:41:20|11784.1|11764.1|11782.6|11770.6|11784.1|11770.6|11780.5|11764.1|0
1623260490000|2021-06-09 17:41:30|11782.2|11770.2|11782.6|11770.6|11782.6|11770.6|11780.1|11768.1|2
1623260500000|2021-06-09 17:41:40|11783.9|11771.9|11784.3|11772.3|11785.1|11773.1|11783.5|11771.5|1
1623260520000|2021-06-09 17:42:00|11783.4|11771.4|11784.3|11772.3|11784.3|11772.3|11783.4|11771.4|0
1623260530000|2021-06-09 17:42:10|11786.4|11774.4|11786.4|11774.4|11786.4|11774.4|11786.4|11774.4|1
1623260540000|2021-06-09 17:42:20|||||||||2
1623260550000|2021-06-09 17:42:30|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|0
1623260560000|2021-06-09 17:42:40|11784.3|11772.3|11784.3|11772.3|11784.3|11772.3|11784.3|11772.3|0
1623260570000|2021-06-09 17:42:50|11784.7|11772.7|11784.7|11772.7|11784.7|11772.7|11784.7|11772.7|0
1623260590000|2021-06-09 17:43:10|11783|11771|11783|11771|11783|11771|11783|11771|0
1623260610000|2021-06-09 17:43:30|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|0
1623260620000|2021-06-09 17:43:40|11783|11771|11783|11771|11783|11771|11783|11771|0
1623260640000|2021-06-09 17:44:00|11784.7|11772.7|11784.7|11772.7|11784.7|11772.7|11784.7|11772.7|0
1623260650000|2021-06-09 17:44:10|11785.5|11773.5|11785.5|11773.5|11785.5|11773.5|11785.5|11773.5|0
1623260660000|2021-06-09 17:44:20|11786.4|11774.4|11785.9|11773.9|11786.4|11774.4|11785.9|11773.9|4
1623260670000|2021-06-09 17:44:30|11786.8|11774.8|11786.8|11774.8|11786.8|11774.8|11786.8|11774.8|0
1623260680000|2021-06-09 17:44:40|11785.1|11773.1|11786.8|11774.8|11786.8|11774.8|11785.1|11773.1|0
1623260690000|2021-06-09 17:44:50|11785.9|11773.9|11786.8|11774.8|11786.8|11774.8|11785.9|11773.9|0
1623260700000|2021-06-09 17:45:00|11785.1|11773.1|11785.9|11773.9|11786.8|11774.8|11785.1|11773.1|0
1623260720000|2021-06-09 17:45:20|11786.8|11774.8|11786.8|11774.8|11786.8|11774.8|11785.9|11773.9|0
1623260750000|2021-06-09 17:45:50|11788.9|11776.9|11791.4|11779.4|11791.4|11779.4|11788.9|11776.9|1
1623260760000|2021-06-09 17:46:00|11791|11779|11793|11781|11793|11781|11790.2|11778.2|7
1623260770000|2021-06-09 17:46:10|11794.6|11782.6|11793.8|11781.8|11794.6|11782.6|11793.4|11781.4|14
1623260780000|2021-06-09 17:46:20|11793.4|11781.4|11794.2|11782.2|11794.2|11782.2|11793.4|11781.4|0
1623260790000|2021-06-09 17:46:30|11795.4|11783.4|11795.4|11783.4|11795.4|11783.4|11795.4|11783.4|5
1623260800000|2021-06-09 17:46:40|11796.3|11784.3|11795|11783|11796.3|11784.3|11793.4|11781.4|2
1623260810000|2021-06-09 17:46:50|11795.5|11783.5|11794.2|11782.2|11797.8|11783.5|11793.8|11777.8|0
1623260820000|2021-06-09 17:47:00|11793.8|11781.8|11795.1|11783.1|11795.1|11783.1|11793|11781|0
1623260830000|2021-06-09 17:47:10|11794.2|11782.2|11793|11781|11794.2|11782.2|11793|11781|0
1623260840000|2021-06-09 17:47:20|11793.8|11781.8|11794.7|11782.7|11794.7|11782.7|11793.8|11781.8|0
1623260880000|2021-06-09 17:48:00|11793.8|11781.8|11793.8|11781.8|11794.7|11782.7|11793.8|11781.8|0
1623260890000|2021-06-09 17:48:10|11794.7|11782.7|11795.5|11783.5|11795.5|11783.5|11794.7|11782.7|0
1623260900000|2021-06-09 17:48:20|11795.9|11783.9|11797.7|11785.7|11798.9|11786.9|11795.9|11783.9|0
1623260910000|2021-06-09 17:48:30|11798|11786|11798.9|11786.9|11798.9|11786.9|11797.7|11785.7|0
1623260940000|2021-06-09 17:49:00|11796.4|11784.4|11796.4|11784.4|11796.4|11784.4|11796.4|11784.4|3
1623260950000|2021-06-09 17:49:10|11797.3|11785.3|11797.3|11785.3|11797.3|11785.3|11797.3|11785.3|0
1623260960000|2021-06-09 17:49:20|11798.1|11786.1|11797.3|11785.3|11798.1|11786.1|11797.3|11785.3|1
1623260970000|2021-06-09 17:49:30|11796.9|11784.9|11796.9|11784.9|11798.1|11786.1|11796.9|11784.9|0
1623260980000|2021-06-09 17:49:40|11796|11784|11796|11784|11796|11784|11794.3|11782.3|0
1623260990000|2021-06-09 17:49:50|11793.9|11781.9|11793.9|11781.9|11793.9|11781.9|11793.9|11781.9|0
1623261000000|2021-06-09 17:50:00|11794.3|11782.3|11794.3|11782.3|11794.3|11782.3|11794.3|11782.3|0
1623261020000|2021-06-09 17:50:20|11796|11784|11796|11784|11796|11784|11796|11784|0
1623261030000|2021-06-09 17:50:30|11794.3|11782.3|11794.3|11782.3|11794.3|11782.3|11794.3|11782.3|1
1623261060000|2021-06-09 17:51:00|11796|11784|11796|11784|11796|11784|11796|11784|0
1623261070000|2021-06-09 17:51:10|11795.2|11783.2|11795.2|11783.2|11796|11784|11795.2|11783.2|10
1623261080000|2021-06-09 17:51:20|11795.5|11783.5|11795.5|11783.5|11795.5|11783.5|11795.5|11783.5|0
1623261090000|2021-06-09 17:51:30|11796.4|11784.4|11796.4|11784.4|11796.4|11784.4|11796.4|11784.4|0
1623261100000|2021-06-09 17:51:40|11798.1|11786.1|11795.6|11783.6|11798.1|11786.1|11795.6|11783.6|3
1623261130000|2021-06-09 17:52:10|11793|11781|11792.1|11780.1|11793|11781|11792.1|11780.1|0
1623261140000|2021-06-09 17:52:20|11791.3|11779.3|11790.9|11778.9|11794.6|11781|11790.9|11774.6|0
1623261150000|2021-06-09 17:52:30|11791.8|11779.8|11791.8|11779.8|11791.8|11779.8|11791.8|11779.8|0
1623261160000|2021-06-09 17:52:40|11792.2|11780.2|11793.1|11781.1|11793.1|11781.1|11792.2|11780.2|0
1623261170000|2021-06-09 17:52:50|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|0
1623261180000|2021-06-09 17:53:00|11793.4|11781.4|11794.3|11782.3|11794.3|11782.3|11793.4|11781.4|0
1623261190000|2021-06-09 17:53:10|11794.7|11782.7|11794.7|11782.7|11794.7|11782.7|11794.7|11782.7|0
1623261220000|2021-06-09 17:53:40|11794.3|11782.3|11794.3|11782.3|11794.3|11782.3|11794.3|11782.3|1
1623261240000|2021-06-09 17:54:00|11796.4|11784.4|11798.1|11786.1|11798.1|11786.1|11796.4|11784.4|2
1623261250000|2021-06-09 17:54:10|11800.2|11788.2|11800.2|11788.2|11800.2|11788.2|11800.2|11788.2|2
1623261270000|2021-06-09 17:54:30|11800.6|11788.6|11800.6|11788.6|11800.6|11788.6|11800.6|11788.6|0
1623261290000|2021-06-09 17:54:50|11801|11789|11797.7|11785.7|11801|11789|11797.7|11785.7|12
1623261300000|2021-06-09 17:55:00|11799|11787|11798.9|11786.9|11800.2|11788.2|11798.1|11786.1|6
1623261310000|2021-06-09 17:55:10|11799.3|11787.3|11799.7|11787.7|11799.7|11787.7|11799.3|11787.3|0
1623261320000|2021-06-09 17:55:20|11798|11786|11797.1|11785.1|11798|11786|11796.3|11784.3|5
1623261330000|2021-06-09 17:55:30|11798|11786|11797.6|11785.6|11798|11786|11797.6|11785.6|15
1623261340000|2021-06-09 17:55:40|11795.9|11783.9|11794.6|11782.6|11795.9|11783.9|11794.6|11782.6|1
1623261350000|2021-06-09 17:55:50|11795|11783|11796.3|11784.3|11796.3|11784.3|11795|11783|0
1623261360000|2021-06-09 17:56:00|11795.4|11783.4|11794.2|11782.2|11795.4|11783.4|11794.2|11782.2|2
1623261370000|2021-06-09 17:56:10|11794.6|11782.6|11795.4|11783.4|11795.4|11783.4|11794.6|11782.6|11
1623261380000|2021-06-09 17:56:20|11794.6|11782.6|11794.6|11782.6|11794.6|11782.6|11794.6|11782.6|10
1623261390000|2021-06-09 17:56:30|11795.4|11783.4|11796.3|11784.3|11796.3|11784.3|11795.4|11783.4|1
1623261400000|2021-06-09 17:56:40|11797.1|11785.1|11797.1|11785.1|11797.1|11785.1|11797.1|11785.1|7
1623261420000|2021-06-09 17:57:00|11799.2|11787.2|11797.1|11785.1|11799.2|11787.2|11797.1|11785.1|0
1623261430000|2021-06-09 17:57:10|11797.5|11785.5|11797.1|11785.1|11799.2|11787.2|11797.1|11785.1|3
1623261440000|2021-06-09 17:57:20|11797.9|11785.9|11797.9|11785.9|11797.9|11785.9|11797.9|11785.9|1
1623261450000|2021-06-09 17:57:30|11797.1|11785.1|11797.9|11785.9|11798.3|11786.3|11797.1|11785.1|1
1623261460000|2021-06-09 17:57:40|11797.1|11785.1|11797.1|11785.1|11797.1|11785.1|11797.1|11785.1|0
1623261480000|2021-06-09 17:58:00|11796.3|11784.3|11795|11783|11796.7|11784.7|11795|11783|9
1623261490000|2021-06-09 17:58:10|11796.7|11784.7|11794.6|11782.6|11796.7|11784.7|11794.6|11782.6|0
1623261500000|2021-06-09 17:58:20|||||||||1
1623261510000|2021-06-09 17:58:30|11793.3|11781.3|11792.9|11780.9|11793.3|11781.3|11792.9|11780.9|6
1623261520000|2021-06-09 17:58:40|11792.5|11780.5|11794.2|11782.2|11795|11783|11792.5|11780.5|0
1623261540000|2021-06-09 17:59:00|11795|11783|11798|11786|11798|11786|11795|11783|0
1623261550000|2021-06-09 17:59:10|11801.4|11789.4|11806.1|11794.1|11806.9|11794.9|11801.4|11789.4|0
1623261560000|2021-06-09 17:59:20|11805.2|11793.2|11803.9|11791.9|11806.9|11794.9|11803.9|11791.9|0
1623261570000|2021-06-09 17:59:30|11802.2|11790.2|11805.5|11793.5|11805.5|11793.5|11800.1|11788.1|18
1623261580000|2021-06-09 17:59:40|11807.2|11795.2|11807.2|11795.2|11807.2|11795.2|11805.5|11793.5|1
1623261590000|2021-06-09 17:59:50|11806.3|11794.3|11811.4|11799.4|11811.4|11799.4|11806.3|11794.3|7
1623261600000|2021-06-09 18:00:00|11813.1|11801.1|11813.9|11801.9|11813.9|11801.9|11812.3|11800.3|6
1623261610000|2021-06-09 18:00:10|11812.2|11800.2|11813.9|11801.9|11813.9|11801.9|11812.2|11800.2|0
1623261620000|2021-06-09 18:00:20|11814.7|11802.7|11812.1|11800.1|11814.7|11802.7|11811.3|11799.3|18
1623261630000|2021-06-09 18:00:30|11813|11801|11812.6|11800.6|11813|11801|11811|11799|4
1623261640000|2021-06-09 18:00:40|11810.9|11798.9|11811.7|11799.7|11811.7|11799.7|11810.9|11798.9|0
1623261650000|2021-06-09 18:00:50|11812.2|11800.2|11809.7|11797.7|11812.2|11800.2|11809.7|11797.7|1
1623261660000|2021-06-09 18:01:00|11811|11799|11811.8|11799.8|11811.8|11799.8|11811|11799|0
1623261670000|2021-06-09 18:01:10|11812.7|11800.7|11813.5|11801.5|11813.5|11801.5|11811.8|11799.8|0
1623261680000|2021-06-09 18:01:20|11811.8|11799.8|11811.8|11799.8|11811.8|11799.8|11811.8|11799.8|0
1623261700000|2021-06-09 18:01:40|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|0
1623261710000|2021-06-09 18:01:50|11811.8|11799.8|11811.8|11799.8|11811.8|11799.8|11811.8|11799.8|1
1623261720000|2021-06-09 18:02:00|11812.7|11800.7|11813.5|11801.5|11813.5|11801.5|11812.7|11800.7|0
1623261740000|2021-06-09 18:02:20|11813.9|11801.9|11812.6|11800.6|11813.9|11801.9|11812.6|11800.6|5
1623261750000|2021-06-09 18:02:30|11813|11801|11813|11801|11813|11801|11813|11801|1
1623261760000|2021-06-09 18:02:40|11813.8|11801.8|11814.3|11802.3|11814.3|11802.3|11813.5|11801.5|11
1623261770000|2021-06-09 18:02:50|11813.5|11801.5|11813.8|11801.8|11813.8|11801.8|11813.5|11801.5|0
1623261780000|2021-06-09 18:03:00|11813.5|11801.5|11813.5|11801.5|11813.5|11801.5|11813.5|11801.5|2
1623261790000|2021-06-09 18:03:10|11812.6|11800.6|11814.7|11802.7|11814.7|11802.7|11812.6|11800.6|0
1623261800000|2021-06-09 18:03:20|||||||||13
1623261810000|2021-06-09 18:03:30|||||||||11
1623261830000|2021-06-09 18:03:50|11816.4|11804.4|11816.4|11804.4|11816.4|11804.4|11816.4|11804.4|10
1623261840000|2021-06-09 18:04:00|11817.3|11805.3|11816.4|11804.4|11817.3|11805.3|11816.4|11804.4|23
1623261850000|2021-06-09 18:04:10|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|15
1623261860000|2021-06-09 18:04:20|||||||||13
1623261870000|2021-06-09 18:04:30|11819|11807|11819|11807|11819|11807|11819|11807|3
1623261880000|2021-06-09 18:04:40|||||||||4
1623261900000|2021-06-09 18:05:00|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|0
1623331800000|2021-06-10 13:30:00|11817.1|11805.1|11824.2|11812.2|11828.9|11815|11817.1|11796.2|23
1623331810000|2021-06-10 13:30:10|11823.5|11811.5|11822.6|11810.6|11823.5|11811.5|11822.6|11810.6|1
1623331820000|2021-06-10 13:30:20|11826.1|11814.1|11830|11810|11834.2|11819.3|11826.1|11804.2|1
1623331830000|2021-06-10 13:30:30|11831.7|11811.7|11835.6|11815.6|11840.8|11824.3|11831.7|11811.7|1
1623331840000|2021-06-10 13:30:40|11836.8|11816.8|11833.1|11821.1|11836.8|11822|11833.1|11816.8|0
1623331850000|2021-06-10 13:30:50|11832.8|11812.8|11830.3|11810.3|11832.8|11812.8|11829.8|11809.8|0
1623331860000|2021-06-10 13:31:00|11832.1|11812.1|11837.6|11817.6|11837.6|11817.6|11832.1|11812.1|0
1623331870000|2021-06-10 13:31:10|11836.7|11816.7|11833.5|11821.5|11837.6|11822.8|11833.5|11816.7|0
1623331890000|2021-06-10 13:31:30|11835.2|11823.2|11835.2|11823.2|11835.2|11823.2|11835.2|11823.2|0
1623331900000|2021-06-10 13:31:40|11832.6|11820.6|11845.1|11825.1|11845.1|11827.6|11832.6|11820.6|12
1623331910000|2021-06-10 13:31:50|11843.4|11823.4|11844.2|11824.2|11844.2|11824.2|11843.4|11823.4|3
1623331920000|2021-06-10 13:32:00|11843.4|11823.4|11834.6|11822.6|11843.4|11826.4|11834.6|11821.6|3
1623331930000|2021-06-10 13:32:10|11835.5|11823.5|11835.2|11823.2|11840|11823.5|11833.4|11817.9|4
1623331940000|2021-06-10 13:32:20|11834.7|11822.7|11833.9|11821.9|11835.6|11823.6|11833.9|11821.9|1
1623331950000|2021-06-10 13:32:30|11837.4|11825.4|11843.6|11813.6|11845.5|11827.7|11837.4|11813.6|10
1623331960000|2021-06-10 13:32:40|11844|11814|11841.9|11811.9|11844|11819.4|11839.4|11811.9|0
1623331970000|2021-06-10 13:32:50|11842.2|11812.2|11837.2|11817.2|11842.2|11817.2|11836.9|11812.2|0
1623331980000|2021-06-10 13:33:00|11835.5|11815.5|11843|11823|11848.3|11827.2|11829.6|11815.1|1
1623331990000|2021-06-10 13:33:10|11842.6|11822.6|11843|11823|11843|11823|11842.6|11822.6|0
1623332000000|2021-06-10 13:33:20|11843.8|11823.8|11843|11823|11843.8|11823.8|11843|11823|0
1623332010000|2021-06-10 13:33:30|11843.8|11823.8|11846|11826|11846|11826|11841.7|11821.7|0
1623332020000|2021-06-10 13:33:40|11848.1|11828.1|11846|11826|11848.1|11828.1|11845.6|11825.6|0
1623332030000|2021-06-10 13:33:50|11845.5|11825.5|11847.1|11827.1|11847.1|11827.1|11845.5|11825.5|0
1623332040000|2021-06-10 13:34:00|11846.2|11826.2|11843.4|11831.4|11846.2|11831.4|11841.8|11825.3|0
1623332050000|2021-06-10 13:34:10|11844.2|11832.2|11840|11828|11844.2|11832.2|11840|11828|1
1623332060000|2021-06-10 13:34:20|11846.6|11826.6|11851|11821|11851|11826.6|11844.2|11821|1
1623332070000|2021-06-10 13:34:30|11846.3|11826.3|11848|11828|11849.7|11829.7|11846.3|11826.3|2
1623332080000|2021-06-10 13:34:40|11847.1|11827.1|11847|11827|11847.5|11827.5|11847|11827|1
1623332090000|2021-06-10 13:34:50|11844.9|11824.9|11847.5|11827.5|11847.5|11827.5|11844.9|11824.9|0
1623332100000|2021-06-10 13:35:00|11845.7|11825.7|11845.7|11825.7|11845.7|11825.7|11845.7|11825.7|0
1623332110000|2021-06-10 13:35:10|11844|11824|11840.5|11820.5|11844|11824|11840.5|11820.5|0
1623332120000|2021-06-10 13:35:20|11842.2|11822.2|11842.2|11822.2|11842.2|11822.2|11842.2|11822.2|0
1623332130000|2021-06-10 13:35:30|11841.1|11821.1|11841.5|11821.5|11841.5|11821.5|11840.7|11820.7|1
1623332140000|2021-06-10 13:35:40|11836.7|11816.7|11829|11809|11836.7|11816.7|11827.6|11804.4|7
1623332150000|2021-06-10 13:35:50|11828.1|11808.1|11828.6|11808.6|11829|11809|11828.1|11808.1|1
1623332160000|2021-06-10 13:36:00|11828.2|11808.2|11829|11809|11829.7|11813|11825|11806.9|0
1623332170000|2021-06-10 13:36:10|11828.6|11808.6|11831.1|11811.1|11831.1|11811.1|11828.6|11808.6|0
1623332180000|2021-06-10 13:36:20|11825.9|11805.9|11823.5|11803.5|11826.7|11806.7|11823.5|11803.5|1
1623332200000|2021-06-10 13:36:40|11824.7|11804.7|11827.2|11797.2|11827.2|11804.7|11821.7|11797.2|0
1623332210000|2021-06-10 13:36:50|11821.9|11801.9|11829.9|11799.9|11829.9|11804.9|11821|11799.9|0
1623332220000|2021-06-10 13:37:00|11825.2|11805.2|11829.7|11799.7|11829.7|11806.1|11824.4|11799.7|0
1623332230000|2021-06-10 13:37:10|11824.4|11804.4|11821.5|11809.5|11825.9|11809.5|11821.5|11804.4|0
1623332240000|2021-06-10 13:37:20|11825.9|11805.9|11823.9|11811.9|11825.9|11811.9|11821.5|11805.9|3
1623332250000|2021-06-10 13:37:30|11823.1|11811.1|11828.6|11808.6|11829.5|11812.4|11823.1|11806.1|1
1623332260000|2021-06-10 13:37:40|11826.5|11806.5|11824|11812|11826.5|11812|11823.2|11806.5|0
1623332270000|2021-06-10 13:37:50|11823.6|11811.6|11822.7|11810.7|11824|11812|11822.7|11810.7|0
1623332280000|2021-06-10 13:38:00|11821.9|11809.9|11826.2|11806.2|11826.2|11809.9|11821.9|11806.2|1
1623332290000|2021-06-10 13:38:10|11827.1|11807.1|11827.1|11807.1|11827.1|11807.1|11827.1|11807.1|0
1623332300000|2021-06-10 13:38:20|11826.2|11806.2|11827.1|11807.1|11827.1|11807.1|11826.2|11806.2|0
1623332310000|2021-06-10 13:38:30|11822.6|11810.6|11826.5|11814.5|11826.5|11814.5|11822.6|11810.6|0
1623332320000|2021-06-10 13:38:40|11827.4|11815.4|11829.9|11809.9|11829.9|11815.4|11827.4|11809.5|1
1623332330000|2021-06-10 13:38:50|11830.2|11810.2|11828.5|11808.5|11831.5|11811.5|11827.6|11807.6|0
1623332340000|2021-06-10 13:39:00|11827.6|11807.6|11824.7|11804.7|11827.6|11809.5|11821.5|11804.4|0
1623332350000|2021-06-10 13:39:10|11825.6|11805.6|11825.6|11805.6|11825.6|11805.6|11825.6|11805.6|0
1623332360000|2021-06-10 13:39:20|11826|11806|11826|11806|11826|11806|11824.7|11804.7|0
1623332380000|2021-06-10 13:39:40|11826.9|11806.9|11827.7|11807.7|11827.7|11807.7|11826.9|11806.9|0
1623332390000|2021-06-10 13:39:50|11826.9|11806.9|11826.9|11806.9|11827.7|11807.7|11826.9|11806.9|0
1623332400000|2021-06-10 13:40:00|11827.7|11807.7|11832.5|11812.5|11832.5|11812.5|11827.7|11807.7|0
1623332410000|2021-06-10 13:40:10|11833.4|11813.4|11832.4|11812.4|11834.6|11820.9|11830.6|11811.6|2
1623332420000|2021-06-10 13:40:20|11831.5|11811.5|11830.2|11818.2|11831.5|11818.2|11829.9|11811.5|0
1623332430000|2021-06-10 13:40:30|11832.4|11812.4|11832.7|11812.7|11832.7|11812.7|11832.4|11812.4|1
1623332440000|2021-06-10 13:40:40|11837.1|11817.1|11836.2|11816.2|11838.8|11818.8|11836.2|11816.2|0
1623332450000|2021-06-10 13:40:50|11839.2|11819.2|11839.2|11819.2|11839.2|11819.2|11839.2|11819.2|0
1623332460000|2021-06-10 13:41:00|11840.1|11820.1|11841|11821|11841|11821|11840.1|11820.1|0
1623332470000|2021-06-10 13:41:10|11841.3|11821.3|11841.3|11821.3|11841.3|11821.3|11841.3|11821.3|0
1623332490000|2021-06-10 13:41:30|11839.6|11819.6|11839.5|11827.5|11843.1|11827.5|11839.5|11819.6|0
1623332500000|2021-06-10 13:41:40|11842.2|11822.2|11839.6|11819.6|11842.2|11822.2|11839.6|11819.6|0
1623332530000|2021-06-10 13:42:10|11840|11820|11840|11820|11840|11820|11840|11820|0
1623332550000|2021-06-10 13:42:30|11839.6|11819.6|11840|11820|11840|11820|11839.6|11819.6|0
1623332560000|2021-06-10 13:42:40|11840.5|11820.5|11839.6|11819.6|11840.5|11820.5|11839.2|11819.2|0
1623332570000|2021-06-10 13:42:50|11840|11820|11836.2|11816.2|11840.1|11820.1|11836.2|11816.2|0
1623332580000|2021-06-10 13:43:00|11835|11815|11835|11815|11835|11815|11835|11815|0
1623332590000|2021-06-10 13:43:10|11835.4|11815.4|11838.4|11818.4|11838.4|11818.4|11834.1|11814.1|0
1623332610000|2021-06-10 13:43:30|11839.2|11819.2|11838.4|11818.4|11840.5|11820.5|11837.1|11817.1|0
1623332620000|2021-06-10 13:43:40|11838|11818|11837.1|11817.1|11838|11818|11837.1|11817.1|0
1623332630000|2021-06-10 13:43:50|11838.4|11818.4|11838.4|11818.4|11838.4|11818.4|11838.4|11818.4|0
1623332640000|2021-06-10 13:44:00|11837.1|11817.1|11837.1|11817.1|11837.1|11817.1|11837.1|11817.1|0
1623332660000|2021-06-10 13:44:20|11837.5|11817.5|11838.4|11818.4|11838.4|11818.4|11837.5|11817.5|2
1623332670000|2021-06-10 13:44:30|11839.6|11819.6|11839.2|11819.2|11839.6|11819.6|11839.2|11819.2|0
1623332680000|2021-06-10 13:44:40|11838.4|11818.4|11838.4|11818.4|11838.4|11818.4|11838.4|11818.4|0
1623332710000|2021-06-10 13:45:10|11837.1|11817.1|11838.4|11818.4|11838.4|11818.4|11837.1|11817.1|0
1623332720000|2021-06-10 13:45:20|11836.2|11816.2|11837.1|11817.1|11837.1|11817.1|11835|11815|0
1623332740000|2021-06-10 13:45:40|11837.5|11817.5|11838.4|11818.4|11839.2|11819.2|11837.1|11817.1|0
1623332760000|2021-06-10 13:46:00|11839.2|11819.2|11839.2|11819.2|11839.2|11819.2|11839.2|11819.2|0
1623332770000|2021-06-10 13:46:10|11837.1|11817.1|11839.2|11819.2|11839.2|11819.2|11837.1|11817.1|0
1623332790000|2021-06-10 13:46:30|11838.9|11818.9|11838.9|11818.9|11838.9|11818.9|11838.9|11818.9|0
1623332800000|2021-06-10 13:46:40|11838|11818|11837.1|11817.1|11838|11818|11837.1|11817.1|0
1623332810000|2021-06-10 13:46:50|11836.7|11816.7|11836.7|11816.7|11836.7|11816.7|11836.7|11816.7|0
1623332830000|2021-06-10 13:47:10|11830.6|11818.6|11828.5|11816.5|11830.6|11818.6|11828.5|11816.5|0
1623332840000|2021-06-10 13:47:20|11826.4|11814.4|11824.7|11812.7|11826.4|11814.4|11823.5|11811.5|1
1623332850000|2021-06-10 13:47:30|11824.4|11812.4|11824.4|11812.4|11824.4|11812.4|11824.4|11812.4|0
1623332860000|2021-06-10 13:47:40|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|0
1623332870000|2021-06-10 13:47:50|11830.5|11810.5|11826.1|11814.1|11830.5|11814.1|11826.1|11810.5|0
1623332880000|2021-06-10 13:48:00|11825.2|11813.2|11831|11811|11836|11813.2|11825.2|11806|5
1623332900000|2021-06-10 13:48:20|11830.6|11810.6|11827.6|11807.6|11830.6|11810.6|11827.6|11807.6|0
1623332910000|2021-06-10 13:48:30|11826.4|11806.4|11821.6|11809.6|11826.4|11809.6|11821.6|11806.4|0
1623332930000|2021-06-10 13:48:50|11821.2|11809.2|11819.1|11807.1|11821.2|11809.2|11819.1|11807.1|0
1623332940000|2021-06-10 13:49:00|11819.5|11807.5|11821.2|11809.2|11821.2|11809.2|11819.5|11807.5|3
1623332950000|2021-06-10 13:49:10|11817.9|11805.9|11818.7|11806.7|11818.7|11806.7|11816.6|11804.6|1
1623332960000|2021-06-10 13:49:20|11817.5|11805.5|11816.6|11804.6|11817.5|11805.5|11816.6|11804.6|3
1623332970000|2021-06-10 13:49:30|11817|11805|11817|11805|11817|11805|11816.6|11804.6|0
1623332980000|2021-06-10 13:49:40|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|0
1623333000000|2021-06-10 13:50:00|11817.9|11805.9|11818.7|11806.7|11818.7|11806.7|11817|11805|0
1623333010000|2021-06-10 13:50:10|11819.1|11807.1|11817.5|11805.5|11819.1|11807.1|11817.5|11805.5|1
1623333020000|2021-06-10 13:50:20|11817|11805|11817.9|11805.9|11817.9|11805.9|11817|11805|0
1623333030000|2021-06-10 13:50:30|11817.5|11805.5|11817.5|11805.5|11817.9|11805.9|11816.6|11804.6|0
1623333040000|2021-06-10 13:50:40|11817|11805|11817.4|11805.4|11817.4|11805.4|11816.6|11804.6|2
1623333060000|2021-06-10 13:51:00|11819.1|11807.1|11816.4|11804.4|11819.1|11807.1|11816.4|11804.4|9
1623333070000|2021-06-10 13:51:10|11816|11804|11812.6|11800.6|11816|11804|11811.4|11799.4|0
1623333090000|2021-06-10 13:51:30|11812.2|11800.2|11811.4|11799.4|11812.2|11800.2|11811.4|11799.4|0
1623333100000|2021-06-10 13:51:40|11810.9|11798.9|11811.7|11799.7|11811.7|11799.7|11810.9|11798.9|1
1623333150000|2021-06-10 13:52:30|11813.5|11801.5|11811.7|11799.7|11813.5|11801.5|11811.7|11799.7|0
1623333160000|2021-06-10 13:52:40|11810.9|11798.9|11811.7|11799.7|11812.6|11800.6|11810.9|11798.9|4
1623333180000|2021-06-10 13:53:00|11813.5|11801.5|11819|11807|11819.5|11807.5|11813.5|11801.5|0
1623333190000|2021-06-10 13:53:10|11819.9|11807.9|11821|11809|11821.4|11809.4|11819.9|11807.9|2
1623333200000|2021-06-10 13:53:20|11820.6|11808.6|11818.9|11806.9|11820.6|11808.6|11818.9|11806.9|0
1623333210000|2021-06-10 13:53:30|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|0
1623333220000|2021-06-10 13:53:40|11822.4|11810.4|11822.4|11810.4|11822.4|11810.4|11822.4|11810.4|0
1623333240000|2021-06-10 13:54:00|11820.6|11808.6|11820.6|11808.6|11820.6|11808.6|11820.6|11808.6|0
1623333250000|2021-06-10 13:54:10|11822.1|11810.1|11829.2|11809.2|11829.2|11811.9|11822.1|11809.2|2
1623333260000|2021-06-10 13:54:20|11831|11811|11838.5|11808.5|11838.5|11811.4|11831|11808.5|0
1623333270000|2021-06-10 13:54:30|11840.2|11810.2|11840.6|11810.6|11840.6|11810.6|11840.2|11810.2|0
1623333280000|2021-06-10 13:54:40|11836|11816|11836|11816|11836|11816|11836|11816|0
1623333290000|2021-06-10 13:54:50|11836.9|11816.9|11837.7|11817.7|11837.7|11817.7|11836.9|11816.9|0
1623333300000|2021-06-10 13:55:00|11839.9|11819.9|11842.9|11822.9|11842.9|11822.9|11839.5|11819.5|0
1623333310000|2021-06-10 13:55:10|11843.2|11823.2|11844.9|11824.9|11844.9|11824.9|11843.2|11823.2|0
1623333320000|2021-06-10 13:55:20|11845.7|11825.7|11845.7|11825.7|11845.7|11825.7|11845.7|11825.7|0
1623333330000|2021-06-10 13:55:30|11844.9|11824.9|11848.6|11818.6|11848.6|11824.9|11844.9|11817.7|0
1623333340000|2021-06-10 13:55:40|11847.7|11817.7|11847.7|11817.7|11847.7|11817.7|11847.7|11817.7|0
1623333350000|2021-06-10 13:55:50|11848.6|11818.6|11845.1|11825.1|11849|11825.1|11844|11818.6|0
1623333370000|2021-06-10 13:56:10|11846|11826|11846|11826|11846|11826|11846|11826|0
1623333400000|2021-06-10 13:56:40|11847.7|11827.7|11849.5|11829.5|11851.2|11834.7|11845.9|11827.7|0
1623333410000|2021-06-10 13:56:50|11848.6|11828.6|11848.6|11828.6|11848.6|11828.6|11848.6|11828.6|0
1623333420000|2021-06-10 13:57:00|11844.2|11832.2|11847.7|11827.7|11847.7|11832.2|11843.4|11827.7|0
1623333440000|2021-06-10 13:57:20|11842.5|11830.5|11838.2|11826.2|11842.5|11830.5|11838.2|11826.2|0
1623333450000|2021-06-10 13:57:30|11838.6|11826.6|11836|11824|11841.6|11826.6|11836|11821.6|1
1623333460000|2021-06-10 13:57:40|11835.5|11823.5|11835.1|11823.1|11835.5|11823.5|11835.1|11823.1|0
1623333470000|2021-06-10 13:57:50|11837.2|11817.2|11835.5|11815.5|11837.2|11817.2|11835.5|11815.5|1
1623333480000|2021-06-10 13:58:00|11836.4|11816.4|11837.2|11817.2|11838.1|11818.1|11836.4|11816.4|0
1623333490000|2021-06-10 13:58:10|11836.4|11816.4|11836.4|11816.4|11837.2|11817.2|11836.4|11816.4|0
1623333500000|2021-06-10 13:58:20|11836|11816|11833.9|11813.9|11836.9|11816.9|11833.9|11813.9|0
1623333510000|2021-06-10 13:58:30|11836.9|11816.9|11838.6|11818.6|11838.6|11818.6|11836.9|11816.9|0
1623333520000|2021-06-10 13:58:40|11839.9|11819.9|11838.6|11818.6|11839.9|11819.9|11838.6|11818.6|0
1623333540000|2021-06-10 13:59:00|11839.5|11819.5|11838.6|11818.6|11839.5|11819.5|11838.6|11818.6|0
1623333560000|2021-06-10 13:59:20|11839.5|11819.5|11839.5|11819.5|11839.5|11819.5|11839.5|11819.5|0
1623333570000|2021-06-10 13:59:30|11837.7|11817.7|11837.7|11817.7|11837.7|11817.7|11837.7|11817.7|0
1623333580000|2021-06-10 13:59:40|11839.5|11819.5|11841.6|11821.6|11841.6|11821.6|11839.5|11819.5|0
1623333590000|2021-06-10 13:59:50|11842.1|11822.1|11841.6|11821.6|11842.1|11822.1|11841.6|11821.6|0
1623333600000|2021-06-10 14:00:00|11840.4|11820.4|11841.6|11821.6|11841.6|11821.6|11840.4|11820.4|0
1623333630000|2021-06-10 14:00:30|11836.9|11824.9|11834.4|11822.4|11836.9|11824.9|11834.4|11822.4|0
1623333640000|2021-06-10 14:00:40|11834|11822|11833.1|11821.1|11834|11822|11832.2|11820.2|6
1623333650000|2021-06-10 14:00:50|11832.7|11820.7|11839.4|11819.4|11839.4|11822.6|11832.7|11819.4|2
1623333660000|2021-06-10 14:01:00|11844.6|11824.6|11844|11832|11844.6|11832|11841.9|11824.6|0
1623333670000|2021-06-10 14:01:10|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|0
1623333680000|2021-06-10 14:01:20|11843.1|11831.1|11842.7|11830.7|11843.1|11831.1|11842.7|11830.7|0
1623333690000|2021-06-10 14:01:30|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|0
1623333730000|2021-06-10 14:02:10|11842|11822|11842.9|11822.9|11843.7|11823.7|11842|11822|0
1623333740000|2021-06-10 14:02:20|11835|11815|11828|11816|11835|11816.9|11828|11814.1|0
1623333750000|2021-06-10 14:02:30|11827.6|11815.6|11821.4|11809.4|11827.6|11815.6|11821.4|11809.4|3
1623333760000|2021-06-10 14:02:40|11822.1|11810.1|11826.8|11806.8|11826.8|11810.1|11818.9|11806.8|4
1623333770000|2021-06-10 14:02:50|11830.6|11800.6|11826.5|11806.5|11830.6|11806.5|11824.8|11800.6|1
1623333780000|2021-06-10 14:03:00|11830.9|11810.9|11831.8|11811.8|11831.8|11811.8|11830.9|11810.9|0
1623333790000|2021-06-10 14:03:10|11834.4|11814.4|11834.4|11814.4|11834.4|11814.4|11834.4|11814.4|0
1623333800000|2021-06-10 14:03:20|11831.8|11811.8|11831.8|11811.8|11831.8|11811.8|11831.8|11811.8|0
1623333820000|2021-06-10 14:03:40|11829.1|11809.1|11829.1|11809.1|11829.1|11809.1|11829.1|11809.1|0
1623333830000|2021-06-10 14:03:50|11829.6|11809.6|11829.6|11809.6|11829.6|11809.6|11829.6|11809.6|2
1623333840000|2021-06-10 14:04:00|11830.5|11810.5|11833.1|11813.1|11833.1|11813.1|11830.5|11810.5|0
1623333850000|2021-06-10 14:04:10|11832.7|11812.7|11831|11811|11832.7|11812.7|11831|11811|6
1623333860000|2021-06-10 14:04:20|11836.2|11816.2|11837.5|11817.5|11837.5|11817.5|11836.2|11816.2|0
1623333870000|2021-06-10 14:04:30|11836.6|11816.6|11833.6|11813.6|11836.6|11816.6|11833.6|11813.6|5
1623333880000|2021-06-10 14:04:40|11832.7|11812.7|11833.6|11813.6|11834.5|11814.5|11832.7|11812.7|0
1623333890000|2021-06-10 14:04:50|11834|11814|11837.5|11817.5|11837.5|11817.5|11834|11814|0
1623333900000|2021-06-10 14:05:00|11836.6|11816.6|11834.5|11814.5|11836.6|11816.6|11834.5|11814.5|0
1623333910000|2021-06-10 14:05:10|11833.6|11813.6|11834.5|11814.5|11836.2|11816.2|11833.6|11813.6|0
1623333930000|2021-06-10 14:05:30|11830.1|11810.1|11830.1|11810.1|11830.1|11810.1|11830.1|11810.1|0
1623333940000|2021-06-10 14:05:40|11827.5|11807.5|11827.5|11807.5|11827.5|11807.5|11827.5|11807.5|0
1623333960000|2021-06-10 14:06:00|11828.4|11808.4|11831|11811|11831|11811|11828.4|11808.4|0
1623333970000|2021-06-10 14:06:10|11830.1|11810.1|11830.1|11810.1|11831|11811|11830.1|11810.1|0
1623333980000|2021-06-10 14:06:20|11831|11811|11831|11811|11831|11811|11831|11811|0
1623334000000|2021-06-10 14:06:40|11829.3|11809.3|11829.3|11809.3|11829.3|11809.3|11829.3|11809.3|0
1623334020000|2021-06-10 14:07:00|11827.5|11807.5|11827.5|11807.5|11827.5|11807.5|11827.5|11807.5|0
1623334050000|2021-06-10 14:07:30|11829.3|11809.3|11829.6|11809.6|11829.6|11809.6|11829.3|11809.3|0
1623334060000|2021-06-10 14:07:40|11825.5|11813.5|11830.3|11810.3|11831.1|11813.5|11825.5|11810.3|3
1623334070000|2021-06-10 14:07:50|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|3
1623334080000|2021-06-10 14:08:00|11830|11818|11833.6|11813.6|11833.6|11818|11830|11813.3|5
1623334090000|2021-06-10 14:08:10|11831.5|11811.5|11831.5|11811.5|11831.5|11811.5|11831.5|11811.5|2
1623334100000|2021-06-10 14:08:20|11831.9|11811.9|11832.8|11812.8|11832.8|11817.1|11829.1|11811.9|0
1623334110000|2021-06-10 14:08:30|11832.4|11812.4|11831.5|11811.5|11832.8|11812.8|11831.5|11811.5|0
1623334120000|2021-06-10 14:08:40|11832.8|11812.8|11833.6|11813.6|11833.6|11813.6|11832.8|11812.8|0
1623334130000|2021-06-10 14:08:50|11831.9|11811.9|11833.6|11813.6|11833.6|11813.6|11831.9|11811.9|0
1623334150000|2021-06-10 14:09:10|11831.5|11811.5|11832.8|11812.8|11832.8|11812.8|11831.5|11811.5|0
1623334170000|2021-06-10 14:09:30|11832.4|11812.4|11832.8|11812.8|11832.8|11812.8|11831.5|11811.5|0
1623334180000|2021-06-10 14:09:40|11834.9|11814.9|11834.9|11814.9|11837|11817|11834.9|11814.9|0
1623334200000|2021-06-10 14:10:00|11833.3|11813.3|11830.6|11810.6|11833.3|11813.4|11824.5|11810.6|0
1623334210000|2021-06-10 14:10:10|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|0
1623334220000|2021-06-10 14:10:20|11824.1|11812.1|11821.1|11809.1|11826.1|11814.1|11821.1|11809.1|2
1623334230000|2021-06-10 14:10:30|11821.9|11809.9|11821.5|11809.5|11821.9|11809.9|11821.5|11809.5|2
1623334240000|2021-06-10 14:10:40|11820.7|11808.7|11820.7|11808.7|11820.7|11808.7|11819.4|11807.4|0
1623334250000|2021-06-10 14:10:50|11821.9|11809.9|11822.8|11810.8|11822.8|11810.8|11821.9|11809.9|0
1623334260000|2021-06-10 14:11:00|11822.4|11810.4|11822.8|11810.8|11822.8|11810.8|11820.7|11808.7|0
1623334270000|2021-06-10 14:11:10|11823.3|11811.3|11821.5|11809.5|11823.3|11811.3|11821.5|11809.5|0
1623334280000|2021-06-10 14:11:20|11819.4|11807.4|11819.4|11807.4|11820.7|11808.7|11819.4|11807.4|0
1623334290000|2021-06-10 14:11:30|11819.8|11807.8|11821.5|11809.5|11821.5|11809.5|11819.4|11807.4|0
1623334300000|2021-06-10 14:11:40|11820.3|11808.3|11819.4|11807.4|11820.3|11808.3|11819.4|11807.4|0
1623334310000|2021-06-10 14:11:50|11819.8|11807.8|11819.8|11807.8|11821.5|11809.5|11819.8|11807.8|1
1623334320000|2021-06-10 14:12:00|11819.4|11807.4|11815.2|11803.2|11819.4|11807.4|11815.2|11803.2|0
1623334330000|2021-06-10 14:12:10|11816.4|11804.4|11815.2|11803.2|11816.4|11804.4|11815.2|11803.2|0
1623334340000|2021-06-10 14:12:20|11816.4|11804.4|11816|11804|11816.4|11804.4|11815.7|11803.7|1
1623334350000|2021-06-10 14:12:30|11816.9|11804.9|11816.9|11804.9|11816.9|11804.9|11816.9|11804.9|0
1623334360000|2021-06-10 14:12:40|11816|11804|11815.7|11803.7|11816|11804|11815.7|11803.7|0
1623334380000|2021-06-10 14:13:00|11817.7|11805.7|11814.8|11802.8|11817.7|11805.7|11814.4|11802.4|1
1623334390000|2021-06-10 14:13:10|11814.4|11802.4|11815.7|11803.7|11815.7|11803.7|11814.4|11802.4|0
1623334410000|2021-06-10 14:13:30|11812.3|11800.3|11810.2|11798.2|11812.3|11800.3|11810.2|11798.2|0
1623334430000|2021-06-10 14:13:50|11808.9|11796.9|11813.5|11801.5|11814|11802|11808.9|11796.9|2
1623334440000|2021-06-10 14:14:00|11812.3|11800.3|11812.3|11800.3|11812.3|11800.3|11812.3|11800.3|0
1623334450000|2021-06-10 14:14:10|11815.7|11803.7|11814.4|11802.4|11815.7|11803.7|11814.4|11802.4|0
1623334460000|2021-06-10 14:14:20|11814.8|11802.8|11816.5|11804.5|11826.1|11806.1|11814.8|11801.8|0
1623334470000|2021-06-10 14:14:30|11822.7|11802.7|11818.3|11806.3|11823.5|11806.3|11818.3|11802.7|0
1623334490000|2021-06-10 14:14:50|11823.5|11803.5|11827|11807|11827|11807|11823.5|11803.5|0
1623334510000|2021-06-10 14:15:10|11825.3|11805.3|11827.9|11807.9|11827.9|11807.9|11825.3|11805.3|0
1623334520000|2021-06-10 14:15:20|11830|11810|11828.8|11808.8|11830|11810|11828.3|11808.3|0
1623334540000|2021-06-10 14:15:40|11829.6|11809.6|11831.8|11811.8|11831.8|11811.8|11829.6|11809.6|0
1623334550000|2021-06-10 14:15:50|11830.9|11810.9|11827.3|11815.3|11830.9|11815.3|11827.3|11810.9|0
1623334560000|2021-06-10 14:16:00|11830.9|11810.9|11828.1|11816.1|11831.3|11816.1|11827.3|11810.9|0
1623334570000|2021-06-10 14:16:10|11827.3|11815.3|11827.3|11815.3|11827.3|11815.3|11827.3|11815.3|0
1623334590000|2021-06-10 14:16:30|11828.1|11816.1|11827.3|11815.3|11828.1|11816.1|11827.3|11815.3|0
1623334600000|2021-06-10 14:16:40|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|0
1623334620000|2021-06-10 14:17:00|11827.3|11815.3|11826.4|11814.4|11827.3|11815.3|11826.4|11814.4|0
1623334630000|2021-06-10 14:17:10|11827.3|11815.3|11827.3|11815.3|11827.3|11815.3|11827.3|11815.3|0
1623334650000|2021-06-10 14:17:30|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|0
1623334690000|2021-06-10 14:18:10|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|0
1623334720000|2021-06-10 14:18:40|11827.3|11815.3|11828.1|11816.1|11828.1|11816.1|11827.3|11815.3|0
1623334730000|2021-06-10 14:18:50|11828.9|11816.9|11828.9|11816.9|11828.9|11816.9|11828.9|11816.9|0
1623334770000|2021-06-10 14:19:30|11828|11816|11828|11816|11828|11816|11828|11816|0
1623334780000|2021-06-10 14:19:40|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|0
1623334800000|2021-06-10 14:20:00|11826.3|11814.3|11826.3|11814.3|11826.3|11814.3|11826.3|11814.3|0
1623334820000|2021-06-10 14:20:20|11825.4|11813.4|11824.7|11812.7|11825.4|11813.4|11824.7|11812.7|2
1623334830000|2021-06-10 14:20:30|11823.8|11811.8|11824.5|11812.5|11824.5|11812.5|11823.8|11811.8|0
1623334840000|2021-06-10 14:20:40|11825.4|11813.4|11825.4|11813.4|11825.4|11813.4|11825.4|11813.4|0
1623334850000|2021-06-10 14:20:50|11822.8|11810.8|11821.9|11809.9|11822.8|11810.8|11821.9|11809.9|0
1623334860000|2021-06-10 14:21:00|11823.7|11811.7|11821.5|11809.5|11823.7|11811.7|11821.5|11809.5|0
1623334870000|2021-06-10 14:21:10|11822.4|11810.4|11822.4|11810.4|11822.4|11810.4|11822.4|11810.4|0
1623334880000|2021-06-10 14:21:20|11820.7|11808.7|11819.4|11807.4|11820.7|11808.7|11819.4|11807.4|0
1623334890000|2021-06-10 14:21:30|11821.5|11809.5|11821.5|11809.5|11822.4|11810.4|11821.5|11809.5|0
1623334900000|2021-06-10 14:21:40|11822.4|11810.4|11823.3|11811.3|11823.3|11811.3|11822.4|11810.4|0
1623334920000|2021-06-10 14:22:00|11821.5|11809.5|11821.5|11809.5|11821.5|11809.5|11821.5|11809.5|0
1623334930000|2021-06-10 14:22:10|11819.8|11807.8|11822.7|11810.7|11822.7|11810.7|11819.4|11807.4|22
1623334940000|2021-06-10 14:22:20|11821|11809|11817.7|11805.7|11821|11809|11817.7|11805.7|0
1623334950000|2021-06-10 14:22:30|11819.3|11807.3|11821|11809|11821|11809|11819.3|11807.3|3
1623334960000|2021-06-10 14:22:40|11821.9|11809.9|11826.2|11806.2|11826.2|11811.4|11821|11806.2|15
1623334970000|2021-06-10 14:22:50|11825.8|11805.8|11822.8|11802.8|11825.8|11805.8|11822.8|11802.8|0
1623334990000|2021-06-10 14:23:10|11820.7|11808.7|11820.7|11808.7|11820.7|11808.7|11820.7|11808.7|6
1623335000000|2021-06-10 14:23:20|11823.2|11803.2|11820.9|11808.9|11823.2|11808.9|11818.4|11803.2|0
1623335030000|2021-06-10 14:23:50|11823.7|11803.7|11823.7|11803.7|11823.7|11807.3|11819.3|11803.7|1
1623335050000|2021-06-10 14:24:10|11818.4|11806.4|11818.4|11806.4|11818.4|11806.4|11818.4|11806.4|0
1623335070000|2021-06-10 14:24:30|11820.9|11808.9|11824.7|11812.7|11824.7|11812.7|11820.9|11808.9|0
1623335080000|2021-06-10 14:24:40|11823.4|11811.4|11823.4|11811.4|11824.7|11812.7|11823.4|11811.4|0
1623335090000|2021-06-10 14:24:50|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|0
1623335100000|2021-06-10 14:25:00|11823.4|11811.4|11830.9|11810.9|11831.2|11816.4|11822.2|11810.2|1
1623335110000|2021-06-10 14:25:10|11830.5|11810.5|11827.5|11807.5|11830.5|11810.5|11827.5|11807.5|0
1623335120000|2021-06-10 14:25:20|11826.7|11806.7|11826.7|11806.7|11826.7|11806.7|11826.7|11806.7|0
1623335130000|2021-06-10 14:25:30|11825.4|11805.4|11816.3|11804.3|11825.4|11807.8|11816.3|11804.3|0
1623335140000|2021-06-10 14:25:40|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|11814.2|11802.2|6
1623335150000|2021-06-10 14:25:50|11816.3|11804.3|11818.4|11806.4|11818.4|11806.4|11816.3|11804.3|0
1623335160000|2021-06-10 14:26:00|11817.2|11805.2|11816.3|11804.3|11817.2|11805.2|11816.3|11804.3|0
1623335170000|2021-06-10 14:26:10|||||||||1
1623335180000|2021-06-10 14:26:20|11815|11803|11814.2|11802.2|11815|11803|11814.2|11802.2|0
1623335190000|2021-06-10 14:26:30|11815.4|11803.4|11808.2|11796.2|11816.3|11804.3|11808.2|11796.2|3
1623335200000|2021-06-10 14:26:40|11805.7|11793.7|11802.7|11790.7|11805.7|11793.7|11802.7|11790.7|92
1623335210000|2021-06-10 14:26:50|11803.6|11791.6|11806.9|11794.9|11806.9|11794.9|11803.6|11791.6|0
1623335220000|2021-06-10 14:27:00|11808.2|11796.2|11807.8|11795.8|11808.2|11796.2|11805.7|11793.7|1
1623335230000|2021-06-10 14:27:10|11806.9|11794.9|11807.4|11795.4|11807.8|11795.8|11805.7|11793.7|0
1623335240000|2021-06-10 14:27:20|11806.6|11794.6|11805.3|11793.3|11807.4|11795.4|11805.3|11793.3|0
1623335250000|2021-06-10 14:27:30|11807.1|11795.1|11807.1|11795.1|11807.4|11795.4|11807.1|11795.1|0
1623335260000|2021-06-10 14:27:40|11807.4|11795.4|11811.3|11799.3|11811.3|11799.3|11807.4|11795.4|0
1623335280000|2021-06-10 14:28:00|11810.4|11798.4|11809.6|11797.6|11811.3|11799.3|11809.6|11797.6|0
1623335330000|2021-06-10 14:28:50|11809.2|11797.2|11817.8|11797.8|11817.8|11800.6|11809.2|11797.2|1
1623335340000|2021-06-10 14:29:00|11818.7|11798.7|11813.4|11801.4|11818.7|11802.7|11811.3|11798.7|0
1623335350000|2021-06-10 14:29:10|11818.7|11798.7|11813.4|11801.4|11818.7|11801.4|11813.4|11798.7|0
1623335360000|2021-06-10 14:29:20|11812.6|11800.6|11817.8|11797.8|11817.8|11800.6|11812.6|11797.8|0
1623335370000|2021-06-10 14:29:30|11818.7|11798.7|11812.2|11800.2|11818.7|11803.9|11812.2|11798.7|0
1623335380000|2021-06-10 14:29:40|11813.1|11801.1|11814.7|11802.7|11814.7|11802.7|11813.1|11801.1|0
1623335400000|2021-06-10 14:30:00|11813.4|11801.4|11812.2|11800.2|11813.4|11801.4|11812.2|11800.2|0
1623335410000|2021-06-10 14:30:10|11813.1|11801.1|11818.3|11806.3|11823.4|11806.9|11813.1|11800.4|3
1623335420000|2021-06-10 14:30:20|11819.5|11807.5|11824.7|11804.7|11824.7|11807.5|11819.5|11804.7|2
1623335430000|2021-06-10 14:30:30|11823.4|11803.4|11824.7|11804.7|11824.7|11804.7|11823.4|11803.4|0
1623335440000|2021-06-10 14:30:40|11824.3|11804.3|11817|11805|11824.3|11805|11817|11801.7|0
1623335450000|2021-06-10 14:30:50|11822.5|11802.5|11823.8|11803.8|11823.8|11803.8|11822.2|11802.2|2
1623335460000|2021-06-10 14:31:00|11824.7|11804.7|11821.3|11801.3|11824.7|11804.7|11821.3|11801.3|0
1623335480000|2021-06-10 14:31:20|11816.9|11804.9|11816.9|11804.9|11816.9|11804.9|11816.9|11804.9|0
1623335490000|2021-06-10 14:31:30|11814.3|11802.3|11813.1|11801.1|11814.3|11802.3|11813.1|11801.1|0
1623335500000|2021-06-10 14:31:40|11814.3|11802.3|11815.2|11803.2|11815.2|11803.2|11814.3|11802.3|0
1623335510000|2021-06-10 14:31:50|11820.4|11800.4|11815.7|11803.7|11820.4|11803.7|11815.7|11800.4|0
1623335530000|2021-06-10 14:32:10|11814.8|11802.8|11814.8|11802.8|11814.8|11802.8|11814.8|11802.8|0
1623335550000|2021-06-10 14:32:30|11816.9|11804.9|11816.1|11804.1|11821.3|11804.9|11814.8|11800.4|0
1623335560000|2021-06-10 14:32:40|11814.8|11802.8|11814.8|11802.8|11815.2|11803.2|11814.3|11802.3|0
1623335570000|2021-06-10 14:32:50|11813.9|11801.9|11814.4|11802.4|11814.8|11802.8|11813.9|11801.9|0
1623335580000|2021-06-10 14:33:00|11814.8|11802.8|11814.4|11802.4|11815.3|11803.3|11814.4|11802.4|2
1623335600000|2021-06-10 14:33:20|11814.1|11802.1|11814.1|11802.1|11814.1|11802.1|11814.1|11802.1|0
1623335610000|2021-06-10 14:33:30|11811.9|11799.9|11811.4|11799.4|11811.9|11799.9|11811.4|11799.4|2
1623335620000|2021-06-10 14:33:40|11812.3|11800.3|11813.2|11801.2|11813.2|11801.2|11812.3|11800.3|0
1623335630000|2021-06-10 14:33:50|11814.1|11802.1|11814.1|11802.1|11814.4|11802.4|11813.7|11801.7|0
1623335640000|2021-06-10 14:34:00|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|11812.8|11800.8|0
1623335660000|2021-06-10 14:34:20|11813.3|11801.3|11812|11800|11813.3|11801.3|11812|11800|1
1623335670000|2021-06-10 14:34:30|11811.2|11799.2|11811.2|11799.2|11811.2|11799.2|11811.2|11799.2|0
1623335690000|2021-06-10 14:34:50|11812.4|11800.4|11813.3|11801.3|11813.3|11801.3|11811.2|11799.2|0
1623335720000|2021-06-10 14:35:20|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|0
1623335730000|2021-06-10 14:35:30|11814.2|11802.2|11813.8|11801.8|11814.2|11802.2|11813.8|11801.8|2
1623335740000|2021-06-10 14:35:40|11814.7|11802.7|11814.7|11802.7|11814.7|11802.7|11814.7|11802.7|0
1623335770000|2021-06-10 14:36:10|11819|11799|11819.9|11799.9|11819.9|11799.9|11819|11799|0
1623335780000|2021-06-10 14:36:20|11817.2|11805.2|11817.5|11805.5|11817.5|11805.5|11817.2|11805.2|0
1623335790000|2021-06-10 14:36:30|11817.2|11805.2|11817.2|11805.2|11817.2|11805.2|11817.2|11805.2|0
1623335800000|2021-06-10 14:36:40|11817.5|11805.5|11819.3|11807.3|11819.3|11807.3|11817.5|11805.5|0
1623335810000|2021-06-10 14:36:50|11820.5|11808.5|11822.7|11810.7|11823.5|11811.5|11820.5|11808.5|0
1623335820000|2021-06-10 14:37:00|11823|11811|11824.8|11812.8|11829.2|11812.8|11823|11809.2|0
1623335830000|2021-06-10 14:37:10|11829.2|11809.2|11823.9|11811.9|11829.2|11811.9|11823.9|11809.2|1
1623335850000|2021-06-10 14:37:30|11826|11814|11826.9|11814.9|11826.9|11814.9|11824.8|11812.8|0
1623335860000|2021-06-10 14:37:40|11827.3|11815.3|11827.3|11815.3|11827.3|11815.3|11827.3|11815.3|0
1623335880000|2021-06-10 14:38:00|11825.3|11813.3|11825.7|11813.7|11826|11814|11825.3|11813.3|1
1623335890000|2021-06-10 14:38:10|11824.9|11812.9|11824.9|11812.9|11824.9|11812.9|11824.9|11812.9|0
1623335900000|2021-06-10 14:38:20|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|2
1623335910000|2021-06-10 14:38:30|11825.3|11813.3|11825.8|11813.8|11825.8|11813.8|11824.5|11812.5|1
1623335920000|2021-06-10 14:38:40|11826.7|11814.7|11825.9|11813.9|11826.7|11814.7|11825.9|11813.9|1
1623335930000|2021-06-10 14:38:50|11826.3|11814.3|11827.2|11815.2|11827.2|11815.2|11826.3|11814.3|0
1623335940000|2021-06-10 14:39:00|11826.8|11814.8|11827|11815|11827|11815|11825.9|11813.9|2
1623335950000|2021-06-10 14:39:10|11827.9|11815.9|11827.9|11815.9|11827.9|11815.9|11827.9|11815.9|0
1623335970000|2021-06-10 14:39:30|11827|11815|11833.5|11813.5|11833.9|11816.8|11827|11813.5|0
1623336000000|2021-06-10 14:40:00|11835.7|11815.7|11834.4|11814.4|11835.7|11815.7|11834.4|11814.4|0
1623336030000|2021-06-10 14:40:30|11835.7|11815.7|11835.7|11815.7|11835.7|11815.7|11835.7|11815.7|0
1623336040000|2021-06-10 14:40:40|11835.3|11815.3|11834.4|11814.4|11835.7|11815.7|11834.4|11814.4|0
1623336050000|2021-06-10 14:40:50|11831.8|11811.8|11831.8|11811.8|11831.8|11811.8|11831.8|11811.8|0
1623336110000|2021-06-10 14:41:50|11832.7|11812.7|11832.7|11812.7|11832.7|11812.7|11832.7|11812.7|0
1623336130000|2021-06-10 14:42:10|11831.8|11811.8|11831.8|11811.8|11831.8|11811.8|11831.8|11811.8|0
1623336140000|2021-06-10 14:42:20|11832.2|11812.2|11832.2|11812.2|11832.2|11812.2|11832.2|11812.2|0
1623336160000|2021-06-10 14:42:40|11833.1|11813.1|11833.1|11813.1|11833.1|11813.1|11833.1|11813.1|0
1623336170000|2021-06-10 14:42:50|11830.2|11818.2|11830.2|11818.2|11830.2|11818.2|11830.2|11818.2|1
1623336180000|2021-06-10 14:43:00|11833.1|11813.1|11828.6|11816.6|11833.1|11816.6|11828.6|11812.2|0
1623336210000|2021-06-10 14:43:30|11829.8|11817.8|11828.6|11816.6|11829.8|11817.8|11828.6|11816.6|0
1623336250000|2021-06-10 14:44:10|11828.9|11816.9|11828.6|11816.6|11828.9|11816.9|11828.6|11816.6|0
1623336260000|2021-06-10 14:44:20|11829.3|11817.3|11829.3|11817.3|11829.3|11817.3|11829.3|11817.3|0
1623336280000|2021-06-10 14:44:40|11829.7|11817.7|11829.3|11817.3|11830.6|11818.6|11829.3|11817.3|0
1623336290000|2021-06-10 14:44:50|11829.7|11817.7|11829.7|11817.7|11829.7|11817.7|11829.7|11817.7|0
1623336300000|2021-06-10 14:45:00|11830.1|11818.1|11830.1|11818.1|11830.4|11818.4|11830.1|11818.1|3
1623336310000|2021-06-10 14:45:10|11830.9|11818.9|11827.8|11815.8|11830.9|11818.9|11827.8|11815.8|6
1623336360000|2021-06-10 14:46:00|11828.7|11816.7|11828.7|11816.7|11828.7|11816.7|11828.7|11816.7|1
1623336390000|2021-06-10 14:46:30|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|0
1623336400000|2021-06-10 14:46:40|11830.4|11818.4|11830.4|11818.4|11830.4|11818.4|11830.4|11818.4|0
1623336410000|2021-06-10 14:46:50|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|0
1623336430000|2021-06-10 14:47:10|11829.2|11817.2|11827.4|11815.4|11829.2|11817.2|11827.4|11815.4|0
1623336440000|2021-06-10 14:47:20|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|1
1623336500000|2021-06-10 14:48:20|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|1
1623336530000|2021-06-10 14:48:50|11829.9|11817.9|11829.9|11817.9|11829.9|11817.9|11829.9|11817.9|0
1623336540000|2021-06-10 14:49:00|||||||||2
1623336550000|2021-06-10 14:49:10|||||||||2
1623336570000|2021-06-10 14:49:30|11828.2|11816.2|11833.7|11813.7|11833.7|11818.1|11828.2|11813.7|3
1623336590000|2021-06-10 14:49:50|11830.1|11818.1|11830.1|11818.1|11830.1|11818.1|11830.1|11818.1|0
1623336670000|2021-06-10 14:51:10|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|0
1623336710000|2021-06-10 14:51:50|11833.6|11821.6|11833.9|11821.9|11833.9|11821.9|11833.6|11821.6|0
1623336760000|2021-06-10 14:52:40|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|0
1623336780000|2021-06-10 14:53:00|11833.9|11821.9|11833.9|11821.9|11833.9|11821.9|11833.9|11821.9|0
1623336810000|2021-06-10 14:53:30|11834.3|11822.3|11834.3|11822.3|11834.3|11822.3|11834.3|11822.3|0
1623336820000|2021-06-10 14:53:40|11835.2|11823.2|11840.7|11820.7|11840.7|11823.2|11835.2|11820.7|1
1623336850000|2021-06-10 14:54:10|11839.8|11819.8|11840.3|11820.3|11840.3|11820.3|11839.8|11819.8|0
1623336880000|2021-06-10 14:54:40|11841.2|11821.2|11841.2|11821.2|11841.2|11821.2|11841.2|11821.2|0
1623336900000|2021-06-10 14:55:00|11840.3|11820.3|11840.3|11820.3|11840.3|11820.3|11840.3|11820.3|0
1623336910000|2021-06-10 14:55:10|11841.2|11821.2|11841.2|11821.2|11841.2|11821.2|11841.2|11821.2|0
1623336960000|2021-06-10 14:56:00|11842.1|11822.1|11842.1|11822.1|11842.1|11822.1|11842.1|11822.1|0
1623336970000|2021-06-10 14:56:10|11841.2|11821.2|11841.2|11821.2|11841.2|11821.2|11841.2|11821.2|0
1623336990000|2021-06-10 14:56:30|11842.1|11822.1|11842.1|11822.1|11842.1|11822.1|11842.1|11822.1|0
1623337000000|2021-06-10 14:56:40|11841.2|11821.2|11841.2|11821.2|11841.2|11821.2|11841.2|11821.2|0
1623337020000|2021-06-10 14:57:00|11842.1|11822.1|11842.1|11822.1|11842.1|11822.1|11842.1|11822.1|0
1623337080000|2021-06-10 14:58:00|11838.4|11826.4|11839.3|11827.3|11839.3|11827.3|11838.4|11826.4|0
1623337090000|2021-06-10 14:58:10|11840.4|11828.4|11840.4|11828.4|11840.4|11828.4|11840.4|11828.4|0
1623337100000|2021-06-10 14:58:20|11841.2|11829.2|11841.2|11829.2|11841.2|11829.2|11841.2|11829.2|2
1623337140000|2021-06-10 14:59:00|11839.5|11827.5|11839.5|11827.5|11839.5|11827.5|11839.5|11827.5|0
1623337200000|2021-06-10 15:00:00|11841.2|11829.2|11841.2|11829.2|11841.2|11829.2|11841.2|11829.2|0
1623337220000|2021-06-10 15:00:20|11845.1|11833.1|11846|11834|11847.2|11835.2|11845.1|11833.1|0
1623337230000|2021-06-10 15:00:30|||||||||6
1623337240000|2021-06-10 15:00:40|11846.3|11834.3|11846.3|11834.3|11846.3|11834.3|11846.3|11834.3|0
1623337250000|2021-06-10 15:00:50|11846.7|11834.7|11848.5|11836.5|11848.5|11836.5|11846.7|11834.7|0
1623337260000|2021-06-10 15:01:00|11847.6|11835.6|11846.7|11834.7|11847.6|11835.6|11846.7|11834.7|0
1623337270000|2021-06-10 15:01:10|11847.6|11835.6|11849.7|11837.7|11849.7|11837.7|11847.6|11835.6|0
1623337280000|2021-06-10 15:01:20|11850.1|11838.1|11850.1|11838.1|11850.1|11838.1|11850.1|11838.1|4
1623337290000|2021-06-10 15:01:30|11850.5|11838.5|11853.5|11841.5|11854.3|11842.3|11850.5|11838.5|5
1623337300000|2021-06-10 15:01:40|11852.6|11840.6|11854.7|11842.7|11854.7|11842.7|11852.6|11840.6|0
1623337310000|2021-06-10 15:01:50|11856.5|11844.5|11856|11844|11857.2|11845.2|11856|11844|1
1623337320000|2021-06-10 15:02:00|11855.1|11843.1|11855.6|11835.6|11858.6|11843.1|11853|11835.6|8
1623337330000|2021-06-10 15:02:10|11855.2|11835.2|11855.2|11835.2|11855.2|11835.2|11855.2|11835.2|0
1623337340000|2021-06-10 15:02:20|11853.1|11833.1|11851|11831|11853.1|11833.1|11851|11831|1
1623337350000|2021-06-10 15:02:30|11850.6|11830.6|11848.5|11828.5|11850.6|11830.6|11848.5|11828.5|0
1623337380000|2021-06-10 15:03:00|11847.6|11827.6|11848.5|11828.5|11848.5|11828.5|11847.6|11827.6|0
1623337410000|2021-06-10 15:03:30|11849.3|11829.3|11851|11831|11851|11831|11849.3|11829.3|0
1623337420000|2021-06-10 15:03:40|11853.1|11833.1|11853.1|11833.1|11853.1|11833.1|11853.1|11833.1|0
1623337450000|2021-06-10 15:04:10|11853.5|11833.5|11855.2|11835.2|11855.2|11835.2|11853.5|11833.5|0
1623337460000|2021-06-10 15:04:20|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|0
1623337480000|2021-06-10 15:04:40|11854.2|11842.2|11855|11843|11855|11843|11854.2|11842.2|0
1623337490000|2021-06-10 15:04:50|11855.8|11843.8|11858|11846|11858|11846|11855.5|11843.5|1
1623337500000|2021-06-10 15:05:00|11856.2|11844.2|11857.1|11845.1|11857.1|11845.1|11856.2|11844.2|0
1623337510000|2021-06-10 15:05:10|11856.2|11844.2|11856.2|11844.2|11856.2|11844.2|11856.2|11844.2|0
1623337530000|2021-06-10 15:05:30|11853.6|11841.6|11851|11839|11853.6|11841.6|11851|11839|0
1623337540000|2021-06-10 15:05:40|11848.8|11836.8|11851|11831|11851.3|11836.8|11848.8|11831|1
1623337550000|2021-06-10 15:05:50|11851.8|11831.8|11851|11831|11851.8|11831.8|11851|11831|0
1623337560000|2021-06-10 15:06:00|11850.2|11830.2|11850.2|11830.2|11850.2|11830.2|11850.2|11830.2|0
1623337570000|2021-06-10 15:06:10|11846.6|11834.6|11848.3|11836.3|11848.3|11836.3|11846.6|11834.6|0
1623337580000|2021-06-10 15:06:20|11850.5|11838.5|11848.7|11836.7|11850.5|11838.5|11848.7|11836.7|0
1623337590000|2021-06-10 15:06:30|11850.5|11838.5|11851.6|11839.6|11854.3|11839.6|11849.6|11834.3|1
1623337600000|2021-06-10 15:06:40|11852.5|11840.5|11856.1|11836.1|11856.1|11841.6|11851.3|11836.1|4
1623337620000|2021-06-10 15:07:00|11855.2|11835.2|11855.2|11835.2|11855.2|11835.2|11855.2|11835.2|0
1623337650000|2021-06-10 15:07:30|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|0
1623337660000|2021-06-10 15:07:40|11853.7|11841.7|11855.5|11843.5|11855.5|11843.5|11853.7|11841.7|0
1623337680000|2021-06-10 15:08:00|11856.3|11844.3|11856.3|11844.3|11856.3|11844.3|11856.3|11844.3|0
1623337690000|2021-06-10 15:08:10|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|0
1623337700000|2021-06-10 15:08:20|11857.6|11845.6|11857.6|11845.6|11857.6|11845.6|11857.6|11845.6|0
1623337720000|2021-06-10 15:08:40|11856.3|11844.3|11856.3|11844.3|11856.3|11844.3|11856.3|11844.3|0
1623337740000|2021-06-10 15:09:00|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|0
1623337780000|2021-06-10 15:09:40|11856.3|11844.3|11856.3|11844.3|11856.3|11844.3|11856.3|11844.3|0
1623337800000|2021-06-10 15:10:00|11857.6|11845.6|11857.6|11845.6|11859.7|11847.7|11857.6|11845.6|0
1623337810000|2021-06-10 15:10:10|11861.1|11849.1|11865|11853|11866.1|11853|11861.1|11846.1|4
1623337820000|2021-06-10 15:10:20|11865.8|11853.8|11865.8|11853.8|11865.8|11853.8|11865.8|11853.8|0
1623337840000|2021-06-10 15:10:40|11866.7|11854.7|11863.2|11851.2|11866.7|11854.7|11863.2|11851.2|0
1623337860000|2021-06-10 15:11:00|11861.5|11849.5|11861.5|11849.5|11861.5|11849.5|11861.5|11849.5|0
1623337880000|2021-06-10 15:11:20|11859.7|11847.7|11858.7|11846.7|11859.7|11847.7|11858.3|11846.3|1
1623337900000|2021-06-10 15:11:40|11861.3|11849.3|11861.3|11849.3|11861.3|11849.3|11861.3|11849.3|0
1623337920000|2021-06-10 15:12:00|11860.5|11848.5|11860.5|11848.5|11860.5|11848.5|11860.5|11848.5|0
1623337930000|2021-06-10 15:12:10|11855.2|11843.2|11855.2|11843.2|11855.2|11843.2|11855.2|11843.2|0
1623337950000|2021-06-10 15:12:30|11856.1|11844.1|11856.1|11844.1|11856.1|11844.1|11856.1|11844.1|0
1623337960000|2021-06-10 15:12:40|11855.2|11843.2|11855.7|11843.7|11856.1|11844.1|11855.2|11843.2|2
1623337970000|2021-06-10 15:12:50|11853.1|11841.1|11852.2|11840.2|11853.1|11841.1|11851.3|11839.3|0
1623337980000|2021-06-10 15:13:00|11853.1|11841.1|11853.1|11841.1|11853.1|11841.1|11853.1|11841.1|0
1623337990000|2021-06-10 15:13:10|11855.6|11835.6|11855.6|11835.6|11855.6|11835.6|11855.6|11835.6|1
1623338000000|2021-06-10 15:13:20|11857.3|11837.3|11859.5|11839.5|11859.5|11839.5|11857.3|11837.3|0
1623338020000|2021-06-10 15:13:40|11857.7|11837.7|11857.7|11837.7|11857.7|11837.7|11857.7|11837.7|0
1623338040000|2021-06-10 15:14:00|11858.6|11838.6|11859.5|11839.5|11859.5|11839.5|11858.6|11838.6|0
1623338050000|2021-06-10 15:14:10|11857.7|11837.7|11857.7|11837.7|11857.7|11837.7|11856.8|11836.8|0
1623338060000|2021-06-10 15:14:20|11858.6|11838.6|11855|11843|11858.6|11843|11855|11838.6|0
1623338090000|2021-06-10 15:14:50|11855.7|11843.7|11855|11843|11855.7|11843.7|11855|11843|0
1623338100000|2021-06-10 15:15:00|11854.1|11842.1|11854.1|11842.1|11854.1|11842.1|11854.1|11842.1|0
1623338110000|2021-06-10 15:15:10|11854.5|11842.5|11854.5|11842.5|11854.5|11842.5|11854.5|11842.5|0
1623338120000|2021-06-10 15:15:20|11853.2|11841.2|11853.2|11841.2|11853.2|11841.2|11853.2|11841.2|0
1623338130000|2021-06-10 15:15:30|11853.6|11841.6|11854|11842|11854|11842|11853.6|11841.6|2
1623338150000|2021-06-10 15:15:50|11852.2|11840.2|11851|11839|11852.2|11840.2|11851|11839|0
1623338160000|2021-06-10 15:16:00|11851.8|11839.8|11849.2|11837.2|11854|11842|11849.2|11837.2|0
1623338170000|2021-06-10 15:16:10|11850.1|11838.1|11848.8|11836.8|11850.1|11838.1|11848.8|11836.8|0
1623338180000|2021-06-10 15:16:20|11848.5|11836.5|11848.5|11836.5|11848.5|11836.5|11848.5|11836.5|0
1623338190000|2021-06-10 15:16:30|11848.8|11836.8|11847.6|11835.6|11849.2|11837.2|11847.6|11835.6|1
1623338210000|2021-06-10 15:16:50|||||||||2
1623338220000|2021-06-10 15:17:00|11847.2|11835.2|11848.1|11836.1|11852.5|11836.1|11846|11832.5|0
1623338230000|2021-06-10 15:17:10|11846.8|11834.8|11847.6|11835.6|11847.6|11835.6|11846.8|11834.8|0
1623338240000|2021-06-10 15:17:20|11850.5|11830.5|11850.5|11830.5|11850.8|11830.8|11849.7|11829.7|0
1623338250000|2021-06-10 15:17:30|11851.3|11831.3|11851.3|11831.3|11851.3|11831.3|11851.3|11831.3|0
1623338260000|2021-06-10 15:17:40|11852.6|11832.6|11851.7|11831.7|11852.6|11832.6|11851.7|11831.7|0
1623338270000|2021-06-10 15:17:50|11853.5|11833.5|11854.7|11834.7|11854.7|11834.7|11853.5|11833.5|0
1623338280000|2021-06-10 15:18:00|11853.8|11833.8|11854.2|11834.2|11854.2|11834.2|11853.5|11833.5|0
1623338290000|2021-06-10 15:18:10|11858.1|11828.1|11859|11829|11859|11829|11858.1|11828.1|0
1623338300000|2021-06-10 15:18:20|11855.2|11835.2|11855.2|11835.2|11855.2|11835.2|11855.2|11835.2|0
1623338310000|2021-06-10 15:18:30|11855.6|11835.6|11855.6|11835.6|11855.6|11835.6|11855.6|11835.6|0
1623338320000|2021-06-10 15:18:40|11855.2|11835.2|11855.2|11835.2|11855.2|11835.2|11855.2|11835.2|0
1623338340000|2021-06-10 15:19:00|11853.5|11833.5|11851.7|11831.7|11853.5|11833.5|11851.7|11831.7|0
1623338350000|2021-06-10 15:19:10|11850.9|11830.9|11848.7|11828.7|11850.9|11830.9|11848.7|11828.7|0
1623338380000|2021-06-10 15:19:40|11843.5|11831.5|11842.6|11830.6|11843.5|11831.5|11842.6|11830.6|0
1623338390000|2021-06-10 15:19:50|11841.4|11829.4|11841.4|11829.4|11841.4|11829.4|11841.4|11829.4|0
1623338400000|2021-06-10 15:20:00|11841|11829|11839.6|11827.6|11841.7|11829.7|11839.6|11827.6|6
1623338420000|2021-06-10 15:20:20|11838.7|11826.7|11837.5|11825.5|11838.7|11826.7|11837.5|11825.5|0
1623338440000|2021-06-10 15:20:40|11836.7|11824.7|11840|11820|11840|11824.7|11836.7|11819.2|1
1623338450000|2021-06-10 15:20:50|11839.2|11819.2|11836.4|11824.4|11839.2|11824.4|11836.4|11817.1|0
1623338460000|2021-06-10 15:21:00|11841.6|11821.6|11840.9|11820.9|11841.6|11821.6|11840.9|11820.9|0
1623338470000|2021-06-10 15:21:10|11841.7|11821.7|11842|11822|11842.1|11822.1|11841.6|11821.6|5
1623338480000|2021-06-10 15:21:20|11841.6|11821.6|11842|11822|11842|11824.4|11836.4|11820|0
1623338490000|2021-06-10 15:21:30|11841.6|11821.6|11841.2|11821.2|11841.6|11821.6|11841.2|11821.2|0
1623338500000|2021-06-10 15:21:40|11840.9|11820.9|11833.9|11821.9|11840.9|11822.7|11833.9|11819.1|0
1623338520000|2021-06-10 15:22:00|11833|11821|11833.9|11821.9|11834.2|11822.2|11832.1|11820.1|0
1623338530000|2021-06-10 15:22:10|11833|11821|11831.7|11819.7|11833.9|11821.9|11831.7|11819.7|0
1623338540000|2021-06-10 15:22:20|11830.9|11818.9|11833.4|11821.4|11833.4|11821.4|11830.9|11818.9|0
1623338550000|2021-06-10 15:22:30|11832.1|11820.1|11833.7|11821.7|11834.2|11822.2|11832.1|11820.1|1
1623338560000|2021-06-10 15:22:40|11834.6|11822.6|11834.6|11822.6|11834.6|11822.6|11833.7|11821.7|3
1623338570000|2021-06-10 15:22:50|11833.7|11821.7|11833.7|11821.7|11833.7|11821.7|11833.7|11821.7|0
1623338580000|2021-06-10 15:23:00|11832.5|11820.5|11832.9|11820.9|11832.9|11820.9|11832.5|11820.5|0
1623338590000|2021-06-10 15:23:10|11832.5|11820.5|11834.6|11822.6|11834.6|11822.6|11832.5|11820.5|0
1623338620000|2021-06-10 15:23:40|11835|11823|11836.7|11824.7|11836.7|11824.7|11835|11823|0
1623338630000|2021-06-10 15:23:50|11841.1|11821.1|11842|11822|11842|11822|11841.1|11821.1|0
1623338640000|2021-06-10 15:24:00|11836.7|11824.7|11837.5|11825.5|11837.5|11825.5|11834.6|11822.6|1
1623338650000|2021-06-10 15:24:10|11837.9|11825.9|11837.9|11825.9|11837.9|11825.9|11837.5|11825.5|0
1623338660000|2021-06-10 15:24:20|11839.6|11827.6|11839.6|11827.6|11839.6|11827.6|11839.6|11827.6|0
1623338670000|2021-06-10 15:24:30|11844|11824|11844|11824|11844|11824|11844|11824|0
1623338680000|2021-06-10 15:24:40|11844.9|11824.9|11846.6|11826.6|11847|11827|11844.9|11824.9|0
1623338700000|2021-06-10 15:25:00|11848.4|11828.4|11849.2|11829.2|11849.2|11829.2|11848.4|11828.4|0
1623338710000|2021-06-10 15:25:10|11850.1|11830.1|11847.5|11827.5|11850.1|11830.1|11847.5|11827.5|0
1623338720000|2021-06-10 15:25:20|11846.6|11826.6|11846.6|11826.6|11846.6|11826.6|11846.6|11826.6|0
1623338750000|2021-06-10 15:25:50|11846.2|11826.2|11846.2|11826.2|11846.2|11826.2|11846.2|11826.2|0
1623338760000|2021-06-10 15:26:00|11845.4|11825.4|11845.4|11825.4|11845.4|11825.4|11845.4|11825.4|0
1623338800000|2021-06-10 15:26:40|11844.5|11824.5|11845.4|11825.4|11845.4|11825.4|11844.5|11824.5|0
1623338810000|2021-06-10 15:26:50|11844.5|11824.5|11844.1|11824.1|11844.5|11824.5|11844.1|11824.1|0
1623338820000|2021-06-10 15:27:00|11844.5|11824.5|11845.4|11825.4|11845.4|11825.4|11844.5|11824.5|0
1623338840000|2021-06-10 15:27:20|11844.5|11824.5|11844.5|11824.5|11844.5|11824.5|11844.5|11824.5|0
1623338850000|2021-06-10 15:27:30|11844.1|11824.1|11843.6|11823.6|11844.1|11824.1|11843.2|11823.2|0
1623338860000|2021-06-10 15:27:40|11844.5|11824.5|11844.5|11824.5|11844.5|11824.5|11844.5|11824.5|0
1623338870000|2021-06-10 15:27:50|11843.2|11823.2|11843.2|11823.2|11843.2|11823.2|11843.2|11823.2|0
1623338900000|2021-06-10 15:28:20|11844.5|11824.5|11846.2|11826.2|11846.2|11826.2|11844.5|11824.5|0
1623338940000|2021-06-10 15:29:00|11847.1|11827.1|11847.1|11827.1|11847.1|11827.1|11847.1|11827.1|0
1623339000000|2021-06-10 15:30:00|11848.9|11828.9|11848.9|11828.9|11848.9|11828.9|11848.9|11828.9|0
1623339010000|2021-06-10 15:30:10|11851.5|11831.5|11851.5|11831.5|11851.5|11831.5|11851.5|11831.5|0
1623339040000|2021-06-10 15:30:40|11850.6|11830.6|11850.6|11830.6|11850.6|11830.6|11850.6|11830.6|0
1623339060000|2021-06-10 15:31:00|11851.5|11831.5|11851.5|11831.5|11851.5|11831.5|11851.5|11831.5|0
1623339070000|2021-06-10 15:31:10|11852.4|11832.4|11852.4|11832.4|11852.4|11832.4|11852.4|11832.4|0
1623339100000|2021-06-10 15:31:40|11853.2|11833.2|11854|11834|11854|11834|11853.2|11833.2|0
1623339120000|2021-06-10 15:32:00|11848.7|11836.7|11853.1|11833.1|11853.1|11836.7|11848.7|11833.1|0
1623339150000|2021-06-10 15:32:30|11854|11834|11854|11834|11854|11834|11854|11834|0
1623339160000|2021-06-10 15:32:40|11855.7|11835.7|11855.7|11835.7|11855.7|11835.7|11855.7|11835.7|0
1623339170000|2021-06-10 15:32:50|11851.4|11839.4|11852.2|11840.2|11852.2|11840.2|11851.4|11839.4|0
1623339180000|2021-06-10 15:33:00|11853.1|11841.1|11853.1|11841.1|11853.1|11841.1|11853.1|11841.1|0
1623339190000|2021-06-10 15:33:10|11852.2|11840.2|11852.2|11840.2|11852.2|11840.2|11852.2|11840.2|0
1623339220000|2021-06-10 15:33:40|11851.4|11839.4|11851.4|11839.4|11851.4|11839.4|11851.4|11839.4|0
1623339250000|2021-06-10 15:34:10|11850.5|11838.5|11850.5|11838.5|11850.5|11838.5|11850.5|11838.5|0
1623339300000|2021-06-10 15:35:00|11849.6|11837.6|11849.6|11837.6|11849.6|11837.6|11849.6|11837.6|0
1623339310000|2021-06-10 15:35:10|11848.7|11836.7|11848.7|11836.7|11848.7|11836.7|11848.7|11836.7|0
1623339330000|2021-06-10 15:35:30|11849.6|11837.6|11849.6|11837.6|11849.6|11837.6|11849.6|11837.6|0
1623339340000|2021-06-10 15:35:40|11847.9|11835.9|11847.9|11835.9|11847.9|11835.9|11847.9|11835.9|0
1623339370000|2021-06-10 15:36:10|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|0
1623339390000|2021-06-10 15:36:30|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|0
1623339400000|2021-06-10 15:36:40|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|0
1623339430000|2021-06-10 15:37:10|11847|11835|11847|11835|11847|11835|11847|11835|0
1623339440000|2021-06-10 15:37:20|11851.4|11831.4|11851.4|11831.4|11851.4|11831.4|11851.4|11831.4|0
1623339480000|2021-06-10 15:38:00|11850.5|11830.5|11846.1|11834.1|11850.5|11834.1|11846.1|11830.5|0
1623339510000|2021-06-10 15:38:30|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|0
1623339550000|2021-06-10 15:39:10|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|0
1623339600000|2021-06-10 15:40:00|11842.1|11830.1|11847.2|11827.2|11847.2|11830.1|11842.1|11827.2|1
1623339620000|2021-06-10 15:40:20|11846.9|11826.9|11841.7|11829.7|11846.9|11830.5|11841.7|11826.9|0
1623339630000|2021-06-10 15:40:30|11841.4|11829.4|11842.5|11830.5|11842.5|11830.5|11841.4|11829.4|5
1623339750000|2021-06-10 15:42:30|11843.4|11831.4|11843.4|11831.4|11843.4|11831.4|11843.4|11831.4|0
1623339760000|2021-06-10 15:42:40|11842.5|11830.5|11842.5|11830.5|11842.5|11830.5|11842.5|11830.5|0
1623339770000|2021-06-10 15:42:50|11842.9|11830.9|11843.4|11831.4|11843.4|11831.4|11842.9|11830.9|0
1623339790000|2021-06-10 15:43:10|11845.1|11833.1|11845.1|11833.1|11845.1|11833.1|11845.1|11833.1|0
1623339820000|2021-06-10 15:43:40|11846|11834|11846.4|11834.4|11846.4|11834.4|11846|11834|5
1623339850000|2021-06-10 15:44:10|11847.3|11835.3|11847.3|11835.3|11847.3|11835.3|11847.3|11835.3|0
1623339880000|2021-06-10 15:44:40|11848.1|11836.1|11848.1|11836.1|11848.1|11836.1|11848.1|11836.1|10
1623339910000|2021-06-10 15:45:10|11847.3|11835.3|11847.3|11835.3|11847.3|11835.3|11847.3|11835.3|0
1623339950000|2021-06-10 15:45:50|11848.5|11836.5|11848.5|11836.5|11848.5|11836.5|11848.5|11836.5|0
1623339960000|2021-06-10 15:46:00|11850.3|11838.3|11850.6|11838.6|11850.6|11838.6|11850.3|11838.3|1
1623339970000|2021-06-10 15:46:10|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|1
1623339990000|2021-06-10 15:46:30|11850.8|11838.8|11850.8|11838.8|11850.8|11838.8|11850.8|11838.8|0
1623340020000|2021-06-10 15:47:00|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|0
1623340050000|2021-06-10 15:47:30|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|0
1623340080000|2021-06-10 15:48:00|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|0
1623340120000|2021-06-10 15:48:40|11852.9|11840.9|11852.9|11840.9|11852.9|11840.9|11852.9|11840.9|0
1623340150000|2021-06-10 15:49:10|11849.4|11837.4|11849.4|11837.4|11849.4|11837.4|11849.4|11837.4|0
1623340170000|2021-06-10 15:49:30|11852|11840|11852|11840|11852|11840|11852|11840|4
1623340200000|2021-06-10 15:50:00|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|0
1623340210000|2021-06-10 15:50:10|11848.5|11836.5|11848.5|11836.5|11848.5|11836.5|11848.5|11836.5|0
1623340230000|2021-06-10 15:50:30|11847.6|11835.6|11847.6|11835.6|11847.6|11835.6|11847.6|11835.6|0
1623340260000|2021-06-10 15:51:00|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|0
1623340270000|2021-06-10 15:51:10|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|0
1623340280000|2021-06-10 15:51:20|||||||||2
1623340300000|2021-06-10 15:51:40|11847.6|11835.6|11847.6|11835.6|11847.6|11835.6|11847.6|11835.6|0
1623340350000|2021-06-10 15:52:30|11849.4|11837.4|11849.4|11837.4|11849.4|11837.4|11849.4|11837.4|0
1623340360000|2021-06-10 15:52:40|11847.6|11835.6|11847.6|11835.6|11847.6|11835.6|11847.6|11835.6|0
1623340380000|2021-06-10 15:53:00|11849.4|11837.4|11849.4|11837.4|11849.4|11837.4|11849.4|11837.4|0
1623340390000|2021-06-10 15:53:10|11848.5|11836.5|11847.6|11835.6|11848.5|11836.5|11847.6|11835.6|0
1623340400000|2021-06-10 15:53:20|11848.5|11836.5|11849.8|11837.8|11849.8|11837.8|11848.5|11836.5|0
1623340410000|2021-06-10 15:53:30|11848.9|11836.9|11848.5|11836.5|11849.8|11837.8|11848|11836|1
1623340430000|2021-06-10 15:53:50|11847.6|11835.6|11846.1|11834.1|11847.6|11835.6|11846.1|11834.1|5
1623340440000|2021-06-10 15:54:00|||||||||2
1623340450000|2021-06-10 15:54:10|11846.5|11834.5|11846.5|11834.5|11846.5|11834.5|11846.5|11834.5|0
1623340470000|2021-06-10 15:54:30|11845.6|11833.6|11845.6|11833.6|11845.6|11833.6|11845.6|11833.6|0
1623340510000|2021-06-10 15:55:10|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|0
1623340540000|2021-06-10 15:55:40|11846.3|11834.3|11846.3|11834.3|11846.3|11834.3|11846.3|11834.3|6
1623340550000|2021-06-10 15:55:50|11845.4|11833.4|11845.4|11833.4|11845.4|11833.4|11845.4|11833.4|20
1623340560000|2021-06-10 15:56:00|11846.3|11834.3|11847|11835|11847|11835|11846.3|11834.3|7
1623340570000|2021-06-10 15:56:10|11847.4|11835.4|11846.6|11834.6|11847.8|11835.8|11846.6|11834.6|1
1623340590000|2021-06-10 15:56:30|11844.9|11832.9|11847.9|11835.9|11847.9|11835.9|11844.9|11832.9|0
1623340600000|2021-06-10 15:56:40|11848.8|11836.8|11848.8|11836.8|11848.8|11836.8|11848.8|11836.8|0
1623340630000|2021-06-10 15:57:10|11847|11835|11847|11835|11847|11835|11847|11835|0
1623340660000|2021-06-10 15:57:40|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|0
1623340680000|2021-06-10 15:58:00|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|0
1623340690000|2021-06-10 15:58:10|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|0
1623340740000|2021-06-10 15:59:00|11847|11835|11847|11835|11847|11835|11847|11835|0
1623340750000|2021-06-10 15:59:10|11847.9|11835.9|11847.9|11835.9|11847.9|11835.9|11847.9|11835.9|0
1623340770000|2021-06-10 15:59:30|11847|11835|11847|11835|11847|11835|11847|11835|0
1623340800000|2021-06-10 16:00:00|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|0
1623340810000|2021-06-10 16:00:10|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|0
1623340840000|2021-06-10 16:00:40|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|0
1623340860000|2021-06-10 16:01:00|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|0
1623340900000|2021-06-10 16:01:40|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|0
1623340910000|2021-06-10 16:01:50|11841.8|11829.8|11840.9|11828.9|11841.8|11829.8|11839.6|11827.6|0
1623340920000|2021-06-10 16:02:00|11839.6|11827.6|11838.8|11826.8|11839.6|11827.6|11838.8|11826.8|0
1623340930000|2021-06-10 16:02:10|11840.5|11828.5|11838.8|11826.8|11841.8|11829.8|11838.8|11826.8|0
1623340980000|2021-06-10 16:03:00|11837.5|11825.5|11837.5|11825.5|11837.5|11825.5|11837.5|11825.5|0
1623341000000|2021-06-10 16:03:20|11837|11825|11837.9|11825.9|11839.1|11827.1|11837|11825|2
1623341020000|2021-06-10 16:03:40|11839.6|11827.6|11840|11828|11840|11828|11839.6|11827.6|0
1623341040000|2021-06-10 16:04:00|11839.1|11827.1|11838.8|11826.8|11839.1|11827.1|11838.8|11826.8|0
1623341050000|2021-06-10 16:04:10|11839.3|11827.3|11839.3|11827.3|11839.3|11827.3|11839.3|11827.3|3
1623341060000|2021-06-10 16:04:20|11839.6|11827.6|11840.5|11828.5|11840.5|11828.5|11839.6|11827.6|0
1623341090000|2021-06-10 16:04:50|11841.4|11829.4|11842.6|11830.6|11842.6|11830.6|11840.5|11828.5|3
1623341100000|2021-06-10 16:05:00|11842.3|11830.3|11840.5|11828.5|11842.3|11830.3|11840.5|11828.5|0
1623341160000|2021-06-10 16:06:00|11840.1|11828.1|11840.5|11828.5|11840.5|11828.5|11839.6|11827.6|0
1623341170000|2021-06-10 16:06:10|11841.4|11829.4|11841.4|11829.4|11841.4|11829.4|11841.4|11829.4|0
1623341180000|2021-06-10 16:06:20|11839.3|11827.3|11839.3|11827.3|11839.3|11827.3|11839.3|11827.3|0
1623341190000|2021-06-10 16:06:30|11839.6|11827.6|11840.5|11828.5|11840.5|11828.5|11839.6|11827.6|2
1623341200000|2021-06-10 16:06:40|11840.1|11828.1|11841|11829|11841|11829|11838|11826|1
1623341210000|2021-06-10 16:06:50|11841.9|11829.9|11842.3|11830.3|11842.3|11830.3|11841.9|11829.9|0
1623341220000|2021-06-10 16:07:00|11841|11829|11842.3|11830.3|11842.3|11830.3|11841|11829|0
1623341250000|2021-06-10 16:07:30|11843.1|11831.1|11843.5|11831.5|11843.5|11831.5|11843.1|11831.1|2
1623341260000|2021-06-10 16:07:40|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|0
1623341280000|2021-06-10 16:08:00|11841.4|11829.4|11841.8|11829.8|11841.8|11829.8|11841.4|11829.4|0
1623341290000|2021-06-10 16:08:10|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|0
1623341300000|2021-06-10 16:08:20|11842.3|11830.3|11841.4|11829.4|11842.3|11830.3|11841.4|11829.4|0
1623341310000|2021-06-10 16:08:30|11840.5|11828.5|11841.4|11829.4|11841.8|11829.8|11840.5|11828.5|0
1623341320000|2021-06-10 16:08:40|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|11839.6|11827.6|0
1623341330000|2021-06-10 16:08:50|11839.3|11827.3|11838|11826|11839.3|11827.3|11838|11826|1
1623341340000|2021-06-10 16:09:00|11835.4|11823.4|11836.6|11824.6|11837.5|11825.5|11835.4|11823.4|2
1623341370000|2021-06-10 16:09:30|11836.3|11824.3|11835.4|11823.4|11836.3|11824.3|11835.4|11823.4|0
1623341380000|2021-06-10 16:09:40|11834.2|11822.2|11833.3|11821.3|11834.5|11822.5|11833.3|11821.3|0
1623341390000|2021-06-10 16:09:50|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|11833.3|11821.3|0
1623341400000|2021-06-10 16:10:00|11834.2|11822.2|11838.4|11826.4|11838.4|11826.4|11833.3|11821.3|0
1623341410000|2021-06-10 16:10:10|11837.5|11825.5|11835.4|11823.4|11837.5|11825.5|11835.4|11823.4|0
1623341420000|2021-06-10 16:10:20|11834.5|11822.5|11836.7|11824.7|11836.7|11824.7|11834.5|11822.5|0
1623341430000|2021-06-10 16:10:30|11837.5|11825.5|11836.7|11824.7|11837.5|11825.5|11836.7|11824.7|0
1623341440000|2021-06-10 16:10:40|11837.5|11825.5|11837|11825|11837.5|11825.5|11836.7|11824.7|6
1623341460000|2021-06-10 16:11:00|11836.3|11824.3|11834.5|11822.5|11836.3|11824.3|11834.5|11822.5|3
1623341470000|2021-06-10 16:11:10|11834.2|11822.2|11834.2|11822.2|11834.2|11822.2|11834.2|11822.2|0
1623341480000|2021-06-10 16:11:20|||||||||1
1623341490000|2021-06-10 16:11:30|11833.4|11821.4|11833.4|11821.4|11833.4|11821.4|11833|11821|2
1623341520000|2021-06-10 16:12:00|11836|11824|11836|11824|11836|11824|11836|11824|0
1623341550000|2021-06-10 16:12:30|11835.2|11823.2|11835.2|11823.2|11835.2|11823.2|11835.2|11823.2|0
1623341560000|2021-06-10 16:12:40|11834.3|11822.3|11834.3|11822.3|11834.3|11822.3|11834.3|11822.3|0
1623341570000|2021-06-10 16:12:50|11833|11821|11833|11821|11833|11821|11833|11821|0
1623341590000|2021-06-10 16:13:10|11832.7|11820.7|11834.4|11822.4|11834.4|11822.4|11832.7|11820.7|11
1623341610000|2021-06-10 16:13:30|11835.3|11823.3|11839.9|11819.9|11840.8|11823.3|11835.3|11819.9|2
1623341630000|2021-06-10 16:13:50|11834.7|11822.7|11839.9|11819.9|11839.9|11823.5|11834.7|11818.7|0
1623341640000|2021-06-10 16:14:00|11840.8|11820.8|11842.5|11822.5|11842.5|11822.5|11840.8|11820.8|0
1623341660000|2021-06-10 16:14:20|11841.7|11821.7|11840.8|11820.8|11842.5|11822.5|11840.8|11820.8|0
1623341680000|2021-06-10 16:14:40|11841.7|11821.7|11842.9|11822.9|11842.9|11822.9|11841.7|11821.7|0
1623341690000|2021-06-10 16:14:50|11841.7|11821.7|11841.7|11821.7|11841.7|11821.7|11841.7|11821.7|0
1623341700000|2021-06-10 16:15:00|11839.9|11819.9|11840.8|11820.8|11840.8|11820.8|11839.9|11819.9|0
1623341710000|2021-06-10 16:15:10|11839.9|11819.9|11834.7|11822.7|11839.9|11822.7|11833.8|11819.9|0
1623341720000|2021-06-10 16:15:20|11833.8|11821.8|11834.7|11822.7|11834.7|11822.7|11833.8|11821.8|0
1623341730000|2021-06-10 16:15:30|11833.8|11821.8|11834.5|11822.5|11834.5|11822.5|11833.8|11821.8|0
1623341760000|2021-06-10 16:16:00|11835.4|11823.4|11835.4|11823.4|11835.4|11823.4|11835.4|11823.4|0
1623341780000|2021-06-10 16:16:20|11836.7|11824.7|11835.4|11823.4|11836.7|11824.7|11835.4|11823.4|0
1623341790000|2021-06-10 16:16:30|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|0
1623341830000|2021-06-10 16:17:10|11833.3|11821.3|11829.5|11817.5|11833.3|11821.3|11829.5|11817.5|10
1623341840000|2021-06-10 16:17:20|11828.3|11816.3|11830.4|11818.4|11830.4|11818.4|11828.3|11816.3|0
1623341850000|2021-06-10 16:17:30|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|0
1623341860000|2021-06-10 16:17:40|11829.2|11817.2|11829.5|11817.5|11829.5|11817.5|11828.3|11816.3|0
1623341910000|2021-06-10 16:18:30|11831.3|11819.3|11830.4|11818.4|11831.7|11819.7|11830.4|11818.4|0
1623341920000|2021-06-10 16:18:40|11829.5|11817.5|11828.3|11816.3|11829.5|11817.5|11828.3|11816.3|0
1623341940000|2021-06-10 16:19:00|11827|11815|11827.9|11815.9|11827.9|11815.9|11827|11815|4
1623341950000|2021-06-10 16:19:10|11827|11815|11827.9|11815.9|11827.9|11815.9|11827|11815|0
1623341960000|2021-06-10 16:19:20|11828.3|11816.3|11827.9|11815.9|11829.2|11817.2|11827.9|11815.9|0
1623341970000|2021-06-10 16:19:30|11829.2|11817.2|11829.2|11817.2|11829.2|11817.2|11829.2|11817.2|0
1623341990000|2021-06-10 16:19:50|11827.9|11815.9|11829.2|11817.2|11829.2|11817.2|11827.9|11815.9|0
1623342000000|2021-06-10 16:20:00|11828.8|11816.8|11827.9|11815.9|11829.2|11817.2|11827.9|11815.9|0
1623342060000|2021-06-10 16:21:00|11826.7|11814.7|11823.3|11811.3|11826.7|11814.7|11822.9|11810.9|5
1623342070000|2021-06-10 16:21:10|11825|11813|11825|11813|11825|11813|11825|11813|0
1623342090000|2021-06-10 16:21:30|11824.2|11812.2|11825.4|11813.4|11827.5|11815.5|11824.2|11812.2|0
1623342100000|2021-06-10 16:21:40|11827.9|11815.9|11829.2|11817.2|11829.2|11817.2|11827.9|11815.9|0
1623342110000|2021-06-10 16:21:50|11828.8|11816.8|11828|11816|11832.4|11816.8|11827.2|11811.5|2
1623342120000|2021-06-10 16:22:00|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|0
1623342130000|2021-06-10 16:22:10|11832.4|11812.4|11832.4|11812.4|11832.4|11812.4|11832.4|11812.4|0
1623342140000|2021-06-10 16:22:20|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|0
1623342160000|2021-06-10 16:22:40|11831.5|11811.5|11832.4|11812.4|11832.4|11812.4|11831.5|11811.5|0
1623342170000|2021-06-10 16:22:50|11828|11816|11825|11813|11828|11816|11825|11813|0
1623342210000|2021-06-10 16:23:30|11827.2|11815.2|11826.7|11814.7|11827.2|11815.2|11826.3|11814.3|0
1623342230000|2021-06-10 16:23:50|11827.5|11815.5|11827.5|11815.5|11827.5|11815.5|11827.5|11815.5|0
1623342240000|2021-06-10 16:24:00|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|0
1623342260000|2021-06-10 16:24:20|11824.2|11812.2|11824.2|11812.2|11824.2|11812.2|11824.2|11812.2|0
1623342270000|2021-06-10 16:24:30|11825|11813|11824.2|11812.2|11825|11813|11824.2|11812.2|0
1623342280000|2021-06-10 16:24:40|11824.5|11812.5|11824.2|11812.2|11825.4|11813.4|11823.8|11811.8|0
1623342290000|2021-06-10 16:24:50|11823.8|11811.8|11822.9|11810.9|11823.8|11811.8|11822.9|11810.9|0
1623342370000|2021-06-10 16:26:10|11822|11810|11822|11810|11822|11810|11822|11810|0
1623342380000|2021-06-10 16:26:20|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|0
1623342510000|2021-06-10 16:28:30|11823.3|11811.3|11822.4|11810.4|11823.3|11811.3|11822.4|11810.4|0
1623342520000|2021-06-10 16:28:40|11822|11810|11822|11810|11822.4|11810.4|11822|11810|0
1623342530000|2021-06-10 16:28:50|11822.4|11810.4|11822|11810|11822.4|11810.4|11820.8|11808.8|2
1623342540000|2021-06-10 16:29:00|11821.7|11809.7|11820.8|11808.8|11821.7|11809.7|11820.8|11808.8|0
1623342550000|2021-06-10 16:29:10|11818.3|11806.3|11820.4|11808.4|11820.4|11808.4|11818.3|11806.3|6
1623342560000|2021-06-10 16:29:20|11818.3|11806.3|11819.5|11807.5|11819.5|11807.5|11818.3|11806.3|0
1623342580000|2021-06-10 16:29:40|11819.2|11807.2|11819.5|11807.5|11819.5|11807.5|11819.2|11807.2|0
1623342600000|2021-06-10 16:30:00|11820.4|11808.4|11817.9|11805.9|11820.4|11808.4|11815.8|11803.8|3
1623342610000|2021-06-10 16:30:10|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|0
1623342620000|2021-06-10 16:30:20|11816.2|11804.2|11817|11805|11817|11805|11816.2|11804.2|0
1623342630000|2021-06-10 16:30:30|11817.9|11805.9|11815.8|11803.8|11817.9|11805.9|11815.8|11803.8|0
1623342640000|2021-06-10 16:30:40|11817|11805|11817|11805|11817|11805|11815.8|11803.8|0
1623342650000|2021-06-10 16:30:50|11818.3|11806.3|11819.2|11807.2|11820.9|11808.9|11818.3|11806.3|0
1623342660000|2021-06-10 16:31:00|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|0
1623342680000|2021-06-10 16:31:20|11818.3|11806.3|11818.3|11806.3|11818.3|11806.3|11818.3|11806.3|0
1623342690000|2021-06-10 16:31:30|11818.7|11806.7|11820.4|11808.4|11820.4|11808.4|11818.7|11806.7|0
1623342700000|2021-06-10 16:31:40|11820.8|11808.8|11820.4|11808.4|11822.5|11810.5|11820.4|11808.4|0
1623342710000|2021-06-10 16:31:50|11820.8|11808.8|11821.3|11809.3|11821.3|11809.3|11820.8|11808.8|0
1623342720000|2021-06-10 16:32:00|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|0
1623342770000|2021-06-10 16:32:50|11820.8|11808.8|11821.7|11809.7|11821.7|11809.7|11820.8|11808.8|0
1623342810000|2021-06-10 16:33:30|11822.5|11810.5|11826.9|11806.9|11826.9|11810.5|11822.5|11806.9|0
1623342820000|2021-06-10 16:33:40|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|0
1623342830000|2021-06-10 16:33:50|11820.4|11808.4|11822.5|11810.5|11822.5|11810.5|11820.4|11808.4|0
1623342840000|2021-06-10 16:34:00|11821.7|11809.7|11820.4|11808.4|11821.7|11809.7|11820.4|11808.4|0
1623342860000|2021-06-10 16:34:20|11818.3|11806.3|11819.5|11807.5|11819.5|11807.5|11818.3|11806.3|0
1623342870000|2021-06-10 16:34:30|11818.3|11806.3|11819.5|11807.5|11819.5|11807.5|11818.3|11806.3|0
1623342880000|2021-06-10 16:34:40|11818.3|11806.3|11819.5|11807.5|11819.5|11807.5|11818.3|11806.3|0
1623342900000|2021-06-10 16:35:00|11818.3|11806.3|11819.5|11807.5|11819.5|11807.5|11818.3|11806.3|0
1623342910000|2021-06-10 16:35:10|11819.2|11807.2|11817|11805|11819.2|11807.2|11817|11805|5
1623342960000|2021-06-10 16:36:00|11817.9|11805.9|11819.2|11807.2|11819.2|11807.2|11817.9|11805.9|0
1623342970000|2021-06-10 16:36:10|11820.1|11808.1|11819.2|11807.2|11820.1|11808.1|11819.2|11807.2|0
1623343000000|2021-06-10 16:36:40|11820.9|11808.9|11822.7|11810.7|11822.7|11810.7|11820.9|11808.9|0
1623343030000|2021-06-10 16:37:10|11823.6|11811.6|11823.9|11811.9|11823.9|11811.9|11823.6|11811.6|0
1623343060000|2021-06-10 16:37:40|11824.8|11812.8|11824.8|11812.8|11824.8|11812.8|11824.8|11812.8|0
1623343080000|2021-06-10 16:38:00|11825.7|11813.7|11825.7|11813.7|11825.7|11813.7|11825.7|11813.7|0
1623343120000|2021-06-10 16:38:40|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|0
1623343130000|2021-06-10 16:38:50|11826.6|11814.6|11824.8|11812.8|11826.6|11814.6|11824.8|11812.8|0
1623343140000|2021-06-10 16:39:00|11825.7|11813.7|11825.7|11813.7|11825.7|11813.7|11825.7|11813.7|0
1623343150000|2021-06-10 16:39:10|11826.6|11814.6|11831.7|11811.7|11831.7|11814.6|11826.6|11811.7|1
1623343160000|2021-06-10 16:39:20|11832.9|11812.9|11828.9|11816.9|11833.3|11816.9|11828.9|11812.9|0
1623343170000|2021-06-10 16:39:30|11828.1|11816.1|11828.1|11816.1|11828.1|11816.1|11826.8|11814.8|0
1623343190000|2021-06-10 16:39:50|11828.9|11816.9|11829.8|11817.8|11829.8|11817.8|11828.9|11816.9|0
1623343220000|2021-06-10 16:40:20|11828.1|11816.1|11827.2|11815.2|11828.1|11816.1|11826.8|11814.8|0
1623343230000|2021-06-10 16:40:30|11828.1|11816.1|11831.7|11811.7|11831.7|11816.1|11828.1|11811.7|0
1623343300000|2021-06-10 16:41:40|11831.3|11811.3|11822.6|11810.6|11831.3|11814.1|11822.6|11810.4|0
1623343320000|2021-06-10 16:42:00|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|0
1623343350000|2021-06-10 16:42:30|11822.2|11810.2|11822.2|11810.2|11822.2|11810.2|11822.2|11810.2|0
1623343360000|2021-06-10 16:42:40|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|1
1623343370000|2021-06-10 16:42:50|11824.3|11812.3|11822.6|11810.6|11828.7|11812.3|11822.6|11808.7|0
1623343380000|2021-06-10 16:43:00|11823.4|11811.4|11822.6|11810.6|11823.4|11811.4|11822.6|11810.6|0
1623343390000|2021-06-10 16:43:10|11822.2|11810.2|11822.6|11810.6|11822.6|11810.6|11821.7|11809.7|0
1623343440000|2021-06-10 16:44:00|11824.3|11812.3|11828.7|11808.7|11828.7|11812.3|11824.3|11808.7|0
1623343470000|2021-06-10 16:44:30|11827.8|11807.8|11828.7|11808.7|11828.7|11808.7|11827.8|11807.8|0
1623343480000|2021-06-10 16:44:40|11827.8|11807.8|11827.8|11807.8|11827.8|11807.8|11827.8|11807.8|0
1623343490000|2021-06-10 16:44:50|11828.7|11808.7|11822.6|11810.6|11828.7|11810.6|11822.6|11808.7|0
1623343500000|2021-06-10 16:45:00|11821.7|11809.7|11821.7|11809.7|11821.7|11809.7|11821.7|11809.7|0
1623343510000|2021-06-10 16:45:10|11820.4|11808.4|11819.6|11807.6|11820.4|11808.4|11819.6|11807.6|0
1623343520000|2021-06-10 16:45:20|11819.2|11807.2|11818.3|11806.3|11819.2|11807.2|11818.3|11806.3|0
1623343530000|2021-06-10 16:45:30|11819.2|11807.2|11819.6|11807.6|11819.6|11807.6|11819.2|11807.2|0
1623343570000|2021-06-10 16:46:10|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|0
1623343590000|2021-06-10 16:46:30|11821.3|11809.3|11821.3|11809.3|11821.3|11809.3|11821.3|11809.3|0
1623343600000|2021-06-10 16:46:40|11822.2|11810.2|11822.6|11810.6|11823.4|11811.4|11822.2|11810.2|0
1623343680000|2021-06-10 16:48:00|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|0
1623343690000|2021-06-10 16:48:10|11828.7|11808.7|11825.1|11813.1|11828.7|11813.1|11824.7|11808.7|0
1623343720000|2021-06-10 16:48:40|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|0
1623343740000|2021-06-10 16:49:00|11821.7|11809.7|11820.8|11808.8|11822.1|11810.1|11820.8|11808.8|0
1623343750000|2021-06-10 16:49:10|11821.2|11809.2|11822.1|11810.1|11822.1|11810.1|11821.2|11809.2|0
1623343770000|2021-06-10 16:49:30|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|0
1623343780000|2021-06-10 16:49:40|11819.6|11807.6|11820.4|11808.4|11820.4|11808.4|11819.6|11807.6|1
1623343790000|2021-06-10 16:49:50|11821.7|11809.7|11821.7|11809.7|11821.7|11809.7|11821.7|11809.7|0
1623343800000|2021-06-10 16:50:00|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|0
1623343810000|2021-06-10 16:50:10|11823.4|11811.4|11823.4|11811.4|11823.4|11811.4|11823.4|11811.4|0
1623343820000|2021-06-10 16:50:20|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|0
1623343830000|2021-06-10 16:50:30|11828.7|11808.7|11828.7|11808.7|11828.7|11808.7|11828.7|11808.7|0
1623343910000|2021-06-10 16:51:50|11827.8|11807.8|11827.8|11807.8|11827.8|11810.6|11822.6|11807.8|0
1623343950000|2021-06-10 16:52:30|11822.6|11810.6|11826.9|11806.9|11826.9|11810.6|11822.6|11806.9|0
1623343960000|2021-06-10 16:52:40|11827.8|11807.8|11827.8|11807.8|11827.8|11807.8|11827.8|11807.8|0
1623344000000|2021-06-10 16:53:20|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|0
1623344010000|2021-06-10 16:53:30|11823.4|11811.4|11827.8|11807.8|11827.8|11811.4|11823.4|11807.8|0
1623344020000|2021-06-10 16:53:40|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|0
1623344030000|2021-06-10 16:53:50|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|0
1623344040000|2021-06-10 16:54:00|11819.6|11807.6|11818.3|11806.3|11819.6|11807.6|11818.3|11806.3|0
1623344060000|2021-06-10 16:54:20|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|0
1623344080000|2021-06-10 16:54:40|11819.2|11807.2|11818.3|11806.3|11819.2|11807.2|11818.3|11806.3|0
1623344090000|2021-06-10 16:54:50|11818.7|11806.7|11820.4|11808.4|11820.4|11808.4|11818.7|11806.7|0
1623344100000|2021-06-10 16:55:00|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|1
1623344110000|2021-06-10 16:55:10|11820.4|11808.4|11818.3|11806.3|11820.4|11808.4|11818.3|11806.3|0
1623344120000|2021-06-10 16:55:20|11819.6|11807.6|11818.3|11806.3|11819.6|11807.6|11818.3|11806.3|0
1623344170000|2021-06-10 16:56:10|11818.7|11806.7|11818.3|11806.3|11819.6|11807.6|11818.3|11806.3|0
1623344190000|2021-06-10 16:56:30|11815.8|11803.8|11817.1|11805.1|11817.1|11805.1|11815.8|11803.8|9
1623344220000|2021-06-10 16:57:00|11817.9|11805.9|11819.2|11807.2|11820.1|11808.1|11817.9|11805.9|0
1623344250000|2021-06-10 16:57:30|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|0
1623344280000|2021-06-10 16:58:00|11818.3|11806.3|11819.2|11807.2|11819.2|11807.2|11818.3|11806.3|0
1623344290000|2021-06-10 16:58:10|11820.4|11808.4|11820.1|11808.1|11820.4|11808.4|11820.1|11808.1|0
1623344300000|2021-06-10 16:58:20|11821.3|11809.3|11820.1|11808.1|11821.3|11809.3|11820.1|11808.1|0
1623344310000|2021-06-10 16:58:30|11820.4|11808.4|11820.1|11808.1|11820.4|11808.4|11820.1|11808.1|0
1623344340000|2021-06-10 16:59:00|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|0
1623344360000|2021-06-10 16:59:20|11815.8|11803.8|11817.1|11805.1|11817.1|11805.1|11815.8|11803.8|2
1623344370000|2021-06-10 16:59:30|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|0
1623344440000|2021-06-10 17:00:40|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|0
1623344460000|2021-06-10 17:01:00|11816.7|11804.7|11817.1|11805.1|11817.1|11805.1|11815.8|11803.8|4
1623344470000|2021-06-10 17:01:10|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|0
1623344500000|2021-06-10 17:01:40|11818.3|11806.3|11818.3|11806.3|11818.3|11806.3|11818.3|11806.3|0
1623344510000|2021-06-10 17:01:50|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|1
1623344520000|2021-06-10 17:02:00|11818.3|11806.3|11817.1|11805.1|11818.3|11806.3|11815.8|11803.8|3
1623344540000|2021-06-10 17:02:20|11817.4|11805.4|11818.3|11806.3|11818.3|11806.3|11817.4|11805.4|0
1623344550000|2021-06-10 17:02:30|||||||||4
1623344580000|2021-06-10 17:03:00|11815.8|11803.8|11817.1|11805.1|11817.1|11805.1|11815.8|11803.8|6
1623344630000|2021-06-10 17:03:50|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|0
1623344640000|2021-06-10 17:04:00|||||||||4
1623344810000|2021-06-10 17:06:50|11816.2|11804.2|11818|11806|11818|11806|11816.2|11804.2|0
1623344820000|2021-06-10 17:07:00|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|0
1623344860000|2021-06-10 17:07:40|||||||||4
1623344870000|2021-06-10 17:07:50|11817.5|11805.5|11818|11806|11818|11806|11817.5|11805.5|0
1623344940000|2021-06-10 17:09:00|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|5
1623344950000|2021-06-10 17:09:10|||||||||5
1623344960000|2021-06-10 17:09:20|||||||||1
1623344980000|2021-06-10 17:09:40|||||||||6
1623344990000|2021-06-10 17:09:50|11818|11806|11817.1|11805.1|11818|11806|11817.1|11805.1|0
1623345010000|2021-06-10 17:10:10|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|2
1623345020000|2021-06-10 17:10:20|11815|11803|11814.2|11802.2|11815|11803|11814.2|11802.2|6
1623345030000|2021-06-10 17:10:30|11813.3|11801.3|11813.3|11801.3|11813.3|11801.3|11813.3|11801.3|0
1623345050000|2021-06-10 17:10:50|||||||||4
1623345070000|2021-06-10 17:11:10|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|11814.2|11802.2|0
1623345080000|2021-06-10 17:11:20|11814.2|11802.2|11813.7|11801.7|11814.2|11802.2|11813.7|11801.7|0
1623345090000|2021-06-10 17:11:30|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|0
1623345100000|2021-06-10 17:11:40|11813.3|11801.3|11815.5|11803.5|11815.5|11803.5|11813.3|11801.3|0
1623345110000|2021-06-10 17:11:50|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|0
1623345130000|2021-06-10 17:12:10|||||||||1
1623345140000|2021-06-10 17:12:20|||||||||1
1623345160000|2021-06-10 17:12:40|11817.1|11805.1|11819.7|11807.7|11819.7|11807.7|11817.1|11805.1|0
1623345170000|2021-06-10 17:12:50|11820.1|11808.1|11819.7|11807.7|11820.1|11808.1|11819.7|11807.7|0
1623345190000|2021-06-10 17:13:10|11820.1|11808.1|11820.1|11808.1|11820.1|11808.1|11820.1|11808.1|0
1623345200000|2021-06-10 17:13:20|11818.8|11806.8|11821.8|11809.8|11821.8|11809.8|11818.8|11806.8|0
1623345230000|2021-06-10 17:13:50|11821|11809|11821|11809|11821|11809|11821|11809|0
1623345250000|2021-06-10 17:14:10|11820.1|11808.1|11821.8|11809.8|11821.8|11809.8|11820.1|11808.1|0
1623345260000|2021-06-10 17:14:20|11823.1|11811.1|11828.7|11808.7|11828.7|11812|11823.1|11808.7|2
1623345270000|2021-06-10 17:14:30|11829.1|11809.1|11828.7|11808.7|11829.1|11809.1|11828.7|11808.7|0
1623345290000|2021-06-10 17:14:50|11829.1|11809.1|11830|11810|11830|11810|11829.1|11809.1|0
1623345310000|2021-06-10 17:15:10|11829.6|11809.6|11822.6|11810.6|11829.6|11810.6|11822.6|11808.7|0
1623345320000|2021-06-10 17:15:20|11827|11807|11828.7|11808.7|11828.7|11808.7|11827|11807|0
1623345340000|2021-06-10 17:15:40|11827.8|11807.8|11827.8|11807.8|11827.8|11807.8|11827.8|11807.8|0
1623345360000|2021-06-10 17:16:00|11823.5|11811.5|11820.5|11808.5|11823.5|11811.5|11820.5|11808.5|0
1623345380000|2021-06-10 17:16:20|11818.3|11806.3|11818.3|11806.3|11818.3|11806.3|11818.3|11806.3|0
1623345410000|2021-06-10 17:16:50|11818.7|11806.7|11820.5|11808.5|11820.5|11808.5|11818.7|11806.7|0
1623345420000|2021-06-10 17:17:00|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|0
1623345460000|2021-06-10 17:17:40|11818.7|11806.7|11819.6|11807.6|11819.6|11807.6|11818.7|11806.7|0
1623345480000|2021-06-10 17:18:00|11820.5|11808.5|11822.6|11810.6|11822.6|11810.6|11820.5|11808.5|0
1623345500000|2021-06-10 17:18:20|11822.2|11810.2|11820.5|11808.5|11822.2|11810.2|11820.5|11808.5|0
1623345510000|2021-06-10 17:18:30|11820.8|11808.8|11821.7|11809.7|11821.7|11809.7|11820.8|11808.8|0
1623345520000|2021-06-10 17:18:40|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|0
1623345530000|2021-06-10 17:18:50|11821.3|11809.3|11821.7|11809.7|11821.7|11809.7|11821.3|11809.3|0
1623345540000|2021-06-10 17:19:00|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|0
1623345580000|2021-06-10 17:19:40|11821.3|11809.3|11821.3|11809.3|11821.3|11809.3|11821.3|11809.3|0
1623345600000|2021-06-10 17:20:00|11822.2|11810.2|11822.2|11810.2|11822.2|11810.2|11822.2|11810.2|0
1623345620000|2021-06-10 17:20:20|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|0
1623345630000|2021-06-10 17:20:30|11822.2|11810.2|11828.7|11808.7|11828.7|11812.3|11822.2|11808.7|0
1623345640000|2021-06-10 17:20:40|11827.8|11807.8|11827.8|11807.8|11827.8|11807.8|11827.8|11807.8|0
1623345660000|2021-06-10 17:21:00|11823.5|11811.5|11828.7|11808.7|11828.7|11811.5|11823.5|11807.5|0
1623345670000|2021-06-10 17:21:10|11822.6|11810.6|11822.6|11810.6|11827|11810.6|11822.6|11807|0
1623345750000|2021-06-10 17:22:30|11821.7|11809.7|11821.7|11809.7|11821.7|11809.7|11821.7|11809.7|0
1623345760000|2021-06-10 17:22:40|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|0
1623345770000|2021-06-10 17:22:50|11820.1|11808.1|11820.1|11808.1|11820.1|11808.1|11820.1|11808.1|3
1623345780000|2021-06-10 17:23:00|11818|11806|11818|11806|11818|11806|11818|11806|0
1623345790000|2021-06-10 17:23:10|||||||||1
1623345850000|2021-06-10 17:24:10|11818.3|11806.3|11818.3|11806.3|11818.3|11806.3|11818.3|11806.3|2
1623345910000|2021-06-10 17:25:10|11817.5|11805.5|11818.3|11806.3|11818.3|11806.3|11816.6|11804.6|0
1623345950000|2021-06-10 17:25:50|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|0
1623345960000|2021-06-10 17:26:00|11820.5|11808.5|11818.3|11806.3|11820.5|11808.5|11818.3|11806.3|0
1623345980000|2021-06-10 17:26:20|11816.2|11804.2|11816.2|11804.2|11816.2|11804.2|11816.2|11804.2|0
1623345990000|2021-06-10 17:26:30|11816.6|11804.6|11818.3|11806.3|11820.5|11808.5|11816.6|11804.6|0
1623346070000|2021-06-10 17:27:50|11818|11806|11816.2|11804.2|11818|11806|11816.2|11804.2|0
1623346080000|2021-06-10 17:28:00|11815.3|11803.3|11815.3|11803.3|11815.3|11803.3|11814.1|11802.1|6
1623346110000|2021-06-10 17:28:30|11815|11803|11813.7|11801.7|11815|11803|11812.8|11800.8|22
1623346120000|2021-06-10 17:28:40|11811.6|11799.6|11813.7|11801.7|11813.7|11801.7|11811.6|11799.6|8
1623346130000|2021-06-10 17:28:50|11815|11803|11813.7|11801.7|11815.5|11803.5|11813.7|11801.7|9
1623346140000|2021-06-10 17:29:00|11815|11803|11815|11803|11815|11803|11813.7|11801.7|10
1623346150000|2021-06-10 17:29:10|11813.7|11801.7|11815|11803|11815|11803|11813.7|11801.7|4
1623346160000|2021-06-10 17:29:20|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|0
1623346170000|2021-06-10 17:29:30|11816.2|11804.2|11815.8|11803.8|11816.2|11804.2|11815.8|11803.8|0
1623346180000|2021-06-10 17:29:40|11813.7|11801.7|11816.2|11804.2|11816.2|11804.2|11813.7|11801.7|5
1623346190000|2021-06-10 17:29:50|11815.8|11803.8|11816.2|11804.2|11816.2|11804.2|11815.8|11803.8|0
1623346200000|2021-06-10 17:30:00|11818|11806|11818|11806|11818|11806|11818|11806|0
1623346210000|2021-06-10 17:30:10|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|11815.8|11803.8|0
1623346220000|2021-06-10 17:30:20|11816.7|11804.7|11815|11803|11816.7|11804.7|11815|11803|0
1623346230000|2021-06-10 17:30:30|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|4
1623346240000|2021-06-10 17:30:40|||||||||2
1623346250000|2021-06-10 17:30:50|11815|11803|11815.8|11803.8|11815.8|11803.8|11813.7|11801.7|2
1623346280000|2021-06-10 17:31:20|11813.7|11801.7|11815.8|11803.8|11815.8|11803.8|11813.7|11801.7|0
1623346290000|2021-06-10 17:31:30|11815|11803|11816.2|11804.2|11816.2|11804.2|11815|11803|0
1623346300000|2021-06-10 17:31:40|11815.3|11803.3|11814.1|11802.1|11815.3|11803.3|11814.1|11802.1|0
1623346310000|2021-06-10 17:31:50|11814.5|11802.5|11814.2|11802.2|11815.3|11803.3|11814.2|11802.2|3
1623346330000|2021-06-10 17:32:10|11813.3|11801.3|11813.3|11801.3|11813.3|11801.3|11813.3|11801.3|0
1623346350000|2021-06-10 17:32:30|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|0
1623346360000|2021-06-10 17:32:40|11817.7|11805.7|11817.7|11805.7|11817.7|11805.7|11817.7|11805.7|0
1623346370000|2021-06-10 17:32:50|11818.6|11806.6|11822|11810|11822|11810|11818.6|11806.6|1
1623346380000|2021-06-10 17:33:00|11823.2|11811.2|11820.2|11808.2|11823.2|11811.2|11820.2|11808.2|0
1623346410000|2021-06-10 17:33:30|11818.5|11806.5|11818.5|11806.5|11818.5|11806.5|11818.5|11806.5|0
1623346440000|2021-06-10 17:34:00|11817.6|11805.6|11817.6|11805.6|11817.6|11805.6|11817.6|11805.6|0
1623346450000|2021-06-10 17:34:10|11819.4|11807.4|11817.6|11805.6|11819.4|11807.4|11817.6|11805.6|0
1623346480000|2021-06-10 17:34:40|11815.5|11803.5|11815.5|11803.5|11815.5|11803.5|11815.5|11803.5|0
1623346490000|2021-06-10 17:34:50|11814.6|11802.6|11815.9|11803.9|11815.9|11803.9|11814.6|11802.6|3
1623346500000|2021-06-10 17:35:00|11815|11803|11815|11803|11815|11803|11815|11803|0
1623346510000|2021-06-10 17:35:10|11813.7|11801.7|11813.7|11801.7|11814.6|11802.6|11811.6|11799.6|0
1623346520000|2021-06-10 17:35:20|11815|11803|11813.7|11801.7|11815|11803|11813.7|11801.7|0
1623346530000|2021-06-10 17:35:30|11815|11803|11813.7|11801.7|11815|11803|11813.7|11801.7|0
1623346550000|2021-06-10 17:35:50|11812|11800|11811.6|11799.6|11812|11800|11811.6|11799.6|0
1623346560000|2021-06-10 17:36:00|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|0
1623346570000|2021-06-10 17:36:10|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|0
1623346590000|2021-06-10 17:36:30|11814.1|11802.1|11815.9|11803.9|11815.9|11803.9|11814.1|11802.1|0
1623346680000|2021-06-10 17:38:00|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|0
1623346690000|2021-06-10 17:38:10|11815.9|11803.9|11815.9|11803.9|11817.1|11805.1|11815.9|11803.9|0
1623346710000|2021-06-10 17:38:30|11816.2|11804.2|11818|11806|11818|11806|11816.2|11804.2|0
1623346730000|2021-06-10 17:38:50|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|0
1623346740000|2021-06-10 17:39:00|11815.9|11803.9|11817.1|11805.1|11818|11806|11815.9|11803.9|0
1623346770000|2021-06-10 17:39:30|11816.7|11804.7|11815.9|11803.9|11816.7|11804.7|11815.9|11803.9|0
1623346780000|2021-06-10 17:39:40|11815.5|11803.5|11815|11803|11815.5|11803.5|11815|11803|0
1623346800000|2021-06-10 17:40:00|11814.6|11802.6|11813.7|11801.7|11814.6|11802.6|11813.7|11801.7|0
1623346840000|2021-06-10 17:40:40|11814.6|11802.6|11815.9|11803.9|11815.9|11803.9|11814.6|11802.6|0
1623346890000|2021-06-10 17:41:30|11815.5|11803.5|11813.7|11801.7|11815.5|11803.5|11813.7|11801.7|0
1623346900000|2021-06-10 17:41:40|11815|11803|11815|11803|11815.9|11803.9|11815|11803|0
1623346920000|2021-06-10 17:42:00|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|0
1623346940000|2021-06-10 17:42:20|11815|11803|11816.2|11804.2|11816.6|11804.6|11815|11803|0
1623347010000|2021-06-10 17:43:30|11816.6|11804.6|11816.2|11804.2|11816.6|11804.6|11816.2|11804.2|0
1623347050000|2021-06-10 17:44:10|11815|11803|11814.1|11802.1|11815|11803|11814.1|11802.1|0
1623347060000|2021-06-10 17:44:20|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|0
1623347070000|2021-06-10 17:44:30|11815.4|11803.4|11818.4|11806.4|11818.4|11806.4|11815.4|11803.4|0
1623347080000|2021-06-10 17:44:40|11819.6|11807.6|11820.5|11808.5|11820.5|11808.5|11819.6|11807.6|0
1623347090000|2021-06-10 17:44:50|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|0
1623347100000|2021-06-10 17:45:00|11820.5|11808.5|11820.9|11808.9|11820.9|11808.9|11820.5|11808.5|1
1623347110000|2021-06-10 17:45:10|11826.1|11806.1|11826.1|11806.1|11826.1|11808.9|11820.9|11805.2|5
1623347120000|2021-06-10 17:45:20|11820.9|11808.9|11820.9|11808.9|11821.7|11809.7|11820.9|11808.9|0
1623347170000|2021-06-10 17:46:10|11827|11807|11827|11807|11827|11807|11827|11807|0
1623347180000|2021-06-10 17:46:20|11820.9|11808.9|11826.1|11806.1|11826.1|11808.9|11820.9|11806.1|0
1623347190000|2021-06-10 17:46:30|11827|11807|11827|11807|11827|11807|11827|11807|0
1623347220000|2021-06-10 17:47:00|11820.9|11808.9|11820.9|11808.9|11820.9|11808.9|11820.9|11808.9|0
1623347230000|2021-06-10 17:47:10|11821.2|11809.2|11822.5|11810.5|11822.5|11810.5|11821.2|11809.2|0
1623347240000|2021-06-10 17:47:20|11823.4|11811.4|11823.4|11811.4|11823.4|11811.4|11823.4|11811.4|0
1623347250000|2021-06-10 17:47:30|11825.1|11813.1|11825.1|11813.1|11825.1|11813.1|11824.2|11812.2|0
1623347260000|2021-06-10 17:47:40|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|0
1623347280000|2021-06-10 17:48:00|11825.5|11813.5|11825.1|11813.1|11825.5|11813.5|11825.1|11813.1|0
1623347290000|2021-06-10 17:48:10|11825.5|11813.5|11826|11814|11827.2|11815.2|11825.5|11813.5|0
1623347300000|2021-06-10 17:48:20|11827.2|11815.2|11825.5|11813.5|11827.2|11815.2|11825.1|11813.1|0
1623347310000|2021-06-10 17:48:30|11823.7|11811.7|11824.6|11812.6|11824.6|11812.6|11823.7|11811.7|0
1623347320000|2021-06-10 17:48:40|11823.7|11811.7|11821.6|11809.6|11823.7|11811.7|11821.6|11809.6|0
1623347330000|2021-06-10 17:48:50|11822|11810|11822|11810|11822|11810|11822|11810|0
1623347340000|2021-06-10 17:49:00|11823.7|11811.7|11823.7|11811.7|11823.7|11811.7|11823.7|11811.7|0
1623347350000|2021-06-10 17:49:10|11824.6|11812.6|11824.6|11812.6|11824.6|11812.6|11824.6|11812.6|0
1623347370000|2021-06-10 17:49:30|11827.2|11815.2|11826.4|11814.4|11827.2|11815.2|11826.4|11814.4|0
1623347380000|2021-06-10 17:49:40|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|0
1623347400000|2021-06-10 17:50:00|11825.1|11813.1|11825.1|11813.1|11825.1|11813.1|11825.1|11813.1|0
1623347420000|2021-06-10 17:50:20|11823.4|11811.4|11822.2|11810.2|11823.4|11811.4|11822.2|11810.2|1
1623347450000|2021-06-10 17:50:50|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|0
1623347460000|2021-06-10 17:51:00|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|0
1623347470000|2021-06-10 17:51:10|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|0
1623347490000|2021-06-10 17:51:30|11818.7|11806.7|11820.5|11808.5|11820.5|11808.5|11818.7|11806.7|0
1623347500000|2021-06-10 17:51:40|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|0
1623347510000|2021-06-10 17:51:50|11818.7|11806.7|11817.5|11805.5|11818.7|11806.7|11817.5|11805.5|0
1623347520000|2021-06-10 17:52:00|11816.6|11804.6|11817.9|11805.9|11817.9|11805.9|11816.6|11804.6|0
1623347550000|2021-06-10 17:52:30|11818.7|11806.7|11818.7|11806.7|11818.7|11806.7|11818.7|11806.7|0
1623347570000|2021-06-10 17:52:50|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|0
1623347580000|2021-06-10 17:53:00|11819.6|11807.6|11818.7|11806.7|11819.6|11807.6|11818.7|11806.7|0
1623347590000|2021-06-10 17:53:10|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|0
1623347610000|2021-06-10 17:53:30|11817.9|11805.9|11816.6|11804.6|11817.9|11805.9|11816.6|11804.6|0
1623347620000|2021-06-10 17:53:40|11818.7|11806.7|11817.9|11805.9|11818.7|11806.7|11816.6|11804.6|0
1623347630000|2021-06-10 17:53:50|11816.6|11804.6|11816.6|11804.6|11817.5|11805.5|11816.6|11804.6|0
1623347640000|2021-06-10 17:54:00|11818.7|11806.7|11818.7|11806.7|11818.7|11806.7|11818.7|11806.7|0
1623347660000|2021-06-10 17:54:20|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|11819.6|11807.6|0
1623347670000|2021-06-10 17:54:30|11822.6|11810.6|11820.5|11808.5|11822.6|11810.6|11820.5|11808.5|0
1623347680000|2021-06-10 17:54:40|11821.4|11809.4|11820.5|11808.5|11821.4|11809.4|11820.5|11808.5|0
1623347700000|2021-06-10 17:55:00|11821.7|11809.7|11822.6|11810.6|11822.6|11810.6|11821.7|11809.7|0
1623347710000|2021-06-10 17:55:10|11821.4|11809.4|11820.5|11808.5|11821.4|11809.4|11820.5|11808.5|0
1623347720000|2021-06-10 17:55:20|11822.6|11810.6|11820.9|11808.9|11826.1|11810.6|11820.9|11806.1|1
1623347730000|2021-06-10 17:55:30|11818.7|11806.7|11820|11808|11820.9|11808.9|11818.7|11806.7|0
1623347740000|2021-06-10 17:55:40|11818.7|11806.7|11818.7|11806.7|11818.7|11806.7|11818.7|11806.7|0
1623347750000|2021-06-10 17:55:50|11819.1|11807.1|11820.9|11808.9|11820.9|11808.9|11819.1|11807.1|0
1623347780000|2021-06-10 17:56:20|11818.7|11806.7|11818.7|11806.7|11818.7|11806.7|11818.7|11806.7|0
1623347790000|2021-06-10 17:56:30|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|11818.7|11806.7|0
1623347800000|2021-06-10 17:56:40|11818.7|11806.7|11818.7|11806.7|11818.7|11806.7|11818.7|11806.7|0
1623347810000|2021-06-10 17:56:50|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|0
1623347820000|2021-06-10 17:57:00|11818.7|11806.7|11818.7|11806.7|11818.7|11806.7|11817.9|11805.9|0
1623347850000|2021-06-10 17:57:30|11819.6|11807.6|11823|11811|11823|11811|11819.6|11807.6|0
1623347860000|2021-06-10 17:57:40|11823.4|11811.4|11820.9|11808.9|11827|11811.4|11820.9|11806.1|0
1623347870000|2021-06-10 17:57:50|11820|11808|11819.1|11807.1|11820|11808|11819.1|11807.1|0
1623347880000|2021-06-10 17:58:00|11820|11808|11820|11808|11820.9|11808.9|11820|11808|0
1623347890000|2021-06-10 17:58:10|11820.9|11808.9|11820.9|11808.9|11823.5|11811.5|11818.7|11806.7|0
1623347900000|2021-06-10 17:58:20|11823|11811|11824|11812|11825.5|11813.5|11823|11811|1
1623347910000|2021-06-10 17:58:30|11822.3|11810.3|11827.9|11807.9|11828.8|11813.5|11822.3|11807|5
1623347930000|2021-06-10 17:58:50|11828.8|11808.8|11828.8|11808.8|11828.8|11808.8|11828.8|11808.8|0
1623347950000|2021-06-10 17:59:10|11830.5|11810.5|11830.5|11810.5|11830.5|11810.5|11830.5|11810.5|0
1623347960000|2021-06-10 17:59:20|11827.9|11807.9|11827.9|11807.9|11827.9|11807.9|11827|11807|0
1623347970000|2021-06-10 17:59:30|11827|11807|11830.8|11818.8|11832|11820|11827|11807|10
1623347980000|2021-06-10 17:59:40|11831.1|11819.1|11834.6|11822.6|11836.8|11824.8|11830.8|11818.8|2
1623347990000|2021-06-10 17:59:50|11839|11819|11839.3|11827.3|11841.1|11827.3|11835.4|11816.9|0
1623348000000|2021-06-10 18:00:00|11839.6|11827.6|11837.1|11825.1|11841.4|11829.4|11837.1|11825.1|0
1623348010000|2021-06-10 18:00:10|11836.4|11824.4|11837.5|11817.5|11837.5|11824.4|11835.7|11816.6|1
1623348020000|2021-06-10 18:00:20|11833.9|11821.9|11838.4|11818.4|11839.3|11821.9|11833.9|11817.5|0
1623348030000|2021-06-10 18:00:30|11837.5|11817.5|11837.5|11817.5|11837.5|11817.5|11837.5|11817.5|0
1623348060000|2021-06-10 18:01:00|11838.4|11818.4|11837.5|11817.5|11838.4|11818.4|11837.5|11817.5|0
1623348080000|2021-06-10 18:01:20|11836.6|11816.6|11837.5|11817.5|11837.5|11817.5|11836.6|11816.6|0
1623348090000|2021-06-10 18:01:30|11834.6|11822.6|11838.9|11818.9|11840.1|11822.6|11834.6|11818.9|0
1623348100000|2021-06-10 18:01:40|11844.6|11814.6|11835.4|11823.4|11845.5|11824.3|11835.4|11814.6|0
1623348150000|2021-06-10 18:02:30|11838.1|11818.1|11838.1|11818.1|11838.1|11818.1|11838.1|11818.1|0
1623348160000|2021-06-10 18:02:40|11837.3|11817.3|11834|11822|11837.3|11822|11832.1|11817.3|1
1623348170000|2021-06-10 18:02:50|11833.6|11821.6|11837.3|11817.3|11837.3|11821.6|11833.6|11817.3|1
1623348180000|2021-06-10 18:03:00|11836.9|11816.9|11836|11816|11836.9|11816.9|11836|11816|0
1623348190000|2021-06-10 18:03:10|11831.3|11819.3|11831.3|11819.3|11831.3|11819.3|11831.3|11819.3|0
1623348200000|2021-06-10 18:03:20|11830.9|11818.9|11830.9|11818.9|11830.9|11818.9|11830.9|11818.9|0
1623348210000|2021-06-10 18:03:30|11832.1|11820.1|11837.3|11817.3|11838.1|11821.4|11832.1|11817.3|2
1623348220000|2021-06-10 18:03:40|11838.5|11818.5|11837.3|11817.3|11838.5|11818.5|11837.3|11817.3|0
1623348230000|2021-06-10 18:03:50|11837.6|11817.6|11838.1|11818.1|11838.1|11818.1|11837.6|11817.6|0
1623348240000|2021-06-10 18:04:00|11837.3|11817.3|11832.9|11820.9|11838.1|11820.9|11832.9|11817.3|0
1623348250000|2021-06-10 18:04:10|11835|11823|11835|11823|11835|11823|11835|11823|1
1623348270000|2021-06-10 18:04:30|11835.4|11823.4|11837.1|11825.1|11837.1|11825.1|11835.4|11823.4|0
1623348280000|2021-06-10 18:04:40|11835.9|11823.9|11835.5|11823.5|11835.9|11823.9|11835|11823|0
1623348290000|2021-06-10 18:04:50|11835.9|11823.9|11835.9|11823.9|11835.9|11823.9|11833.4|11821.4|0
1623348300000|2021-06-10 18:05:00|11835|11823|11835|11823|11835|11823|11835|11823|0
1623418200000|2021-06-11 13:30:00|11860.8|11830.8|11846.8|11816.8|11860.8|11830.8|11845.9|11815.9|0
1623418210000|2021-06-11 13:30:10|11846.5|11816.5|11851.1|11821.1|11854.9|11824.9|11845.6|11815.6|0
1623418220000|2021-06-11 13:30:20|11850.4|11820.4|11836.8|11816.8|11850.4|11820.4|11836.8|11811.7|0
1623418230000|2021-06-11 13:30:30|11839.5|11819.5|11854.9|11824.9|11854.9|11828.3|11839.5|11819.5|0
1623418240000|2021-06-11 13:30:40|11852.4|11822.4|11851.8|11831.8|11854.7|11831.8|11850.1|11822.4|0
1623418250000|2021-06-11 13:30:50|11853.1|11833.1|11855.2|11835.2|11855.2|11835.2|11852.7|11832.7|0
1623418260000|2021-06-11 13:31:00|11854.3|11842.3|11856.1|11826.1|11864.7|11843.1|11853.4|11824.9|0
1623418270000|2021-06-11 13:31:10|11855.4|11825.4|11847.1|11835.1|11858.3|11835.1|11846.2|11824.9|0
1623418280000|2021-06-11 13:31:20|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|0
1623418290000|2021-06-11 13:31:30|11847.1|11835.1|11860.2|11830.2|11860.2|11835.1|11847.1|11830.2|0
1623418300000|2021-06-11 13:31:40|11863.8|11833.8|11862.9|11832.9|11863.8|11841|11861|11832.9|0
1623418310000|2021-06-11 13:31:50|11863.8|11833.8|11858.6|11838.6|11863.8|11841|11858.6|11833.8|0
1623418320000|2021-06-11 13:32:00|11859|11839|11860.2|11848.2|11861.1|11848.5|11858.4|11839|1
1623418330000|2021-06-11 13:32:10|11860.5|11848.5|11866.1|11846.1|11866.1|11849.4|11858.4|11846.1|1
1623418340000|2021-06-11 13:32:20|11867.4|11847.4|11864.5|11844.5|11867.4|11847.4|11863.6|11843.6|0
1623418350000|2021-06-11 13:32:30|11860.9|11848.9|11863.3|11843.3|11866.1|11848.9|11860.9|11843.3|0
1623418360000|2021-06-11 13:32:40|11862|11842|11863.3|11843.3|11864.5|11844.5|11862|11842|0
1623418370000|2021-06-11 13:32:50|11864.5|11844.5|11861.6|11849.6|11864.5|11849.6|11861.6|11843.3|12
1623418380000|2021-06-11 13:33:00|11862.8|11850.8|11867|11847|11867|11851.7|11860.9|11845.8|0
1623418390000|2021-06-11 13:33:10|11866.1|11846.1|11858.4|11846.4|11867|11847.1|11855.7|11843.7|0
1623418400000|2021-06-11 13:33:20|11858|11846|11860|11848|11863.6|11848|11858|11843.6|0
1623418410000|2021-06-11 13:33:30|11857|11845|11852.8|11840.8|11857.8|11845.8|11852.8|11840.8|3
1623418420000|2021-06-11 13:33:40|11853.7|11841.7|11853.4|11841.4|11853.7|11841.7|11852.8|11840.8|2
1623418430000|2021-06-11 13:33:50|11857.7|11837.7|11859.5|11839.5|11862.2|11842.2|11857.7|11837.7|0
1623418440000|2021-06-11 13:34:00|11860.8|11840.8|11863.3|11843.3|11863.3|11843.3|11860.8|11840.8|0
1623418450000|2021-06-11 13:34:10|11862.9|11842.9|11864.5|11844.5|11864.5|11844.5|11862|11842|0
1623418470000|2021-06-11 13:34:30|11864.2|11844.2|11859.5|11839.5|11864.2|11844.2|11859.5|11839.5|0
1623418480000|2021-06-11 13:34:40|11860.8|11840.8|11862|11842|11862|11842|11859.5|11839.5|0
1623418490000|2021-06-11 13:34:50|11862.4|11842.4|11864.5|11844.5|11864.5|11844.5|11862.4|11842.4|0
1623418500000|2021-06-11 13:35:00|11862.7|11842.7|11853|11841|11862.7|11842.7|11853|11839.5|0
1623418510000|2021-06-11 13:35:10|11853.4|11841.4|11853.4|11841.4|11859.5|11842.3|11853.4|11838.6|0
1623418520000|2021-06-11 13:35:20|11852.5|11840.5|11851.2|11839.2|11852.5|11840.5|11850.3|11838.3|0
1623418540000|2021-06-11 13:35:40|11849.1|11837.1|11847|11835|11849.1|11837.1|11847|11835|2
1623418550000|2021-06-11 13:35:50|11847.3|11835.3|11847|11835|11848.2|11836.2|11847|11835|2
1623418560000|2021-06-11 13:36:00|11847.9|11835.9|11849.1|11837.1|11850|11838|11847|11835|0
1623418570000|2021-06-11 13:36:10|11848.2|11836.2|11849.1|11837.1|11849.1|11837.1|11848.2|11836.2|0
1623418590000|2021-06-11 13:36:30|11850|11838|11849.1|11837.1|11850|11838|11849.1|11837.1|0
1623418600000|2021-06-11 13:36:40|11850|11838|11849.1|11837.1|11850|11838|11849.1|11837.1|0
1623418610000|2021-06-11 13:36:50|11850|11838|11850.9|11838.9|11850.9|11838.9|11850|11838|2
1623418620000|2021-06-11 13:37:00|11851.8|11839.8|11851.8|11839.8|11851.8|11839.8|11851.8|11839.8|0
1623418630000|2021-06-11 13:37:10|11852.1|11840.1|11855.2|11843.2|11855.2|11843.2|11852.1|11840.1|1
1623418640000|2021-06-11 13:37:20|11856.4|11844.4|11857.3|11845.3|11857.3|11845.3|11856.4|11844.4|0
1623418650000|2021-06-11 13:37:30|11859.5|11847.5|11860.2|11848.2|11861.6|11849.6|11859.5|11847.5|0
1623418660000|2021-06-11 13:37:40|11860.9|11848.9|11860.9|11848.9|11860.9|11848.9|11860.9|11848.9|0
1623418670000|2021-06-11 13:37:50|11861.8|11849.8|11862.7|11850.7|11862.7|11850.7|11861.8|11849.8|0
1623418680000|2021-06-11 13:38:00|11863.6|11851.6|11865.7|11853.7|11867|11855|11863.6|11851.6|0
1623418690000|2021-06-11 13:38:10|11864.8|11852.8|11866.1|11854.1|11866.1|11854.1|11864.8|11852.8|0
1623418700000|2021-06-11 13:38:20|11867|11855|11861.2|11849.2|11867|11855|11861.2|11849.2|0
1623418710000|2021-06-11 13:38:30|11863|11851|11867|11855|11867|11855|11863|11851|0
1623418730000|2021-06-11 13:38:50|11869.1|11857.1|11869.1|11857.1|11869.1|11857.1|11869.1|11857.1|0
1623418740000|2021-06-11 13:39:00|11872.9|11860.9|11875.2|11863.2|11875.2|11863.2|11872.1|11860.1|3
1623418760000|2021-06-11 13:39:20|11872.7|11860.7|11871.8|11859.8|11873.4|11861.4|11871.8|11859.8|2
1623418770000|2021-06-11 13:39:30|11869.6|11857.6|11872.1|11860.1|11872.5|11860.5|11869.3|11857.3|8
1623418780000|2021-06-11 13:39:40|11871.8|11859.8|11868.6|11856.6|11871.8|11859.8|11868.4|11856.4|3
1623418790000|2021-06-11 13:39:50|11869.6|11857.6|11869.6|11857.6|11870|11858|11868.8|11856.8|0
1623418800000|2021-06-11 13:40:00|11870.9|11858.9|11873.4|11861.4|11873.4|11861.4|11869.6|11857.6|0
1623418810000|2021-06-11 13:40:10|11875.2|11863.2|11874.5|11862.5|11875.2|11863.2|11874.5|11862.5|1
1623418820000|2021-06-11 13:40:20|11872.7|11860.7|11870.5|11858.5|11872.7|11860.7|11870.5|11858.5|10
1623418830000|2021-06-11 13:40:30|||||||||1
1623418840000|2021-06-11 13:40:40|11868.4|11856.4|11869.6|11857.6|11869.6|11857.6|11868.4|11856.4|0
1623418850000|2021-06-11 13:40:50|11865.9|11853.9|11868.9|11856.9|11869.3|11857.3|11865.9|11853.9|2
1623418860000|2021-06-11 13:41:00|11871.6|11859.6|11871.3|11859.3|11871.6|11859.6|11871.3|11859.3|6
1623418870000|2021-06-11 13:41:10|11870.5|11858.5|11873|11861|11873|11861|11870.5|11858.5|24
1623418880000|2021-06-11 13:41:20|11874.8|11862.8|11874.8|11862.8|11874.8|11862.8|11874.8|11862.8|0
1623418890000|2021-06-11 13:41:30|11873|11861|11872.2|11860.2|11873|11861|11871.8|11859.8|0
1623418900000|2021-06-11 13:41:40|11871.8|11859.8|11868.9|11856.9|11872.2|11860.2|11868.9|11856.9|2
1623418920000|2021-06-11 13:42:00|11869.3|11857.3|11869.3|11857.3|11869.3|11857.3|11869.3|11857.3|0
1623418930000|2021-06-11 13:42:10|11871.1|11859.1|11868.9|11856.9|11871.1|11859.1|11868.1|11856.1|7
1623418940000|2021-06-11 13:42:20|11868.1|11856.1|11868.1|11856.1|11869.3|11857.3|11868.1|11856.1|1
1623418950000|2021-06-11 13:42:30|11867.2|11855.2|11865.7|11853.7|11867.5|11855.5|11865.7|11853.7|14
1623418960000|2021-06-11 13:42:40|11868.4|11856.4|11868.4|11856.4|11868.4|11856.4|11868.4|11856.4|0
1623418980000|2021-06-11 13:43:00|11867.5|11855.5|11867.5|11855.5|11867.5|11855.5|11867.5|11855.5|0
1623418990000|2021-06-11 13:43:10|11868.2|11856.2|11868.2|11856.2|11868.2|11856.2|11867.9|11855.9|1
1623419000000|2021-06-11 13:43:20|11869.1|11857.1|11868.2|11856.2|11869.1|11857.1|11868.2|11856.2|0
1623419010000|2021-06-11 13:43:30|11867|11855|11868.2|11856.2|11868.2|11856.2|11867|11855|0
1623419020000|2021-06-11 13:43:40|11869.1|11857.1|11869.1|11857.1|11869.1|11857.1|11869.1|11857.1|0
1623419030000|2021-06-11 13:43:50|||||||||2
1623419040000|2021-06-11 13:44:00|11868.8|11856.8|11869.1|11857.1|11869.1|11857.1|11868.2|11856.2|0
1623419050000|2021-06-11 13:44:10|11868.8|11856.8|11869.5|11857.5|11869.5|11857.5|11868.8|11856.8|0
1623419060000|2021-06-11 13:44:20|11867.7|11855.7|11868|11856|11868.9|11856.9|11867.7|11855.7|0
1623419070000|2021-06-11 13:44:30|11868.9|11856.9|11868.2|11856.2|11869.8|11857.8|11868.2|11856.2|1
1623419080000|2021-06-11 13:44:40|11867|11855|11869.1|11857.1|11869.1|11857.1|11867|11855|0
1623419090000|2021-06-11 13:44:50|11868.8|11856.8|11868.2|11856.2|11868.8|11856.8|11867.9|11855.9|0
1623419100000|2021-06-11 13:45:00|11869.1|11857.1|11871.3|11859.3|11871.3|11859.3|11869.1|11857.1|0
1623419120000|2021-06-11 13:45:20|11870|11858|11869.1|11857.1|11870|11858|11867.9|11855.9|0
1623419130000|2021-06-11 13:45:30|11868.8|11856.8|11867.9|11855.9|11868.8|11856.8|11867.9|11855.9|0
1623419140000|2021-06-11 13:45:40|11867|11855|11868.8|11856.8|11868.8|11856.8|11867|11855|0
1623419150000|2021-06-11 13:45:50|11867|11855|11867.5|11855.5|11868.8|11856.8|11867|11855|0
1623419160000|2021-06-11 13:46:00|11868.4|11856.4|11867.5|11855.5|11868.4|11856.4|11867.5|11855.5|0
1623419190000|2021-06-11 13:46:30|11868.4|11856.4|11868.4|11856.4|11868.4|11856.4|11868.1|11856.1|2
1623419200000|2021-06-11 13:46:40|11867.5|11855.5|11867.5|11855.5|11867.5|11855.5|11867.5|11855.5|0
1623419210000|2021-06-11 13:46:50|11867.2|11855.2|11866.8|11854.8|11868.1|11856.1|11866.3|11854.3|4
1623419220000|2021-06-11 13:47:00|11867.2|11855.2|11868.1|11856.1|11873.3|11858.6|11867.2|11853.3|1
1623419230000|2021-06-11 13:47:10|11867.7|11855.7|11868.1|11856.1|11868.1|11856.1|11867.7|11855.7|0
1623419240000|2021-06-11 13:47:20|11870.6|11858.6|11873.3|11853.3|11873.3|11858.6|11868.1|11852.4|0
1623419250000|2021-06-11 13:47:30|11869|11857|11868.1|11856.1|11869|11857|11867.7|11855.7|0
1623419260000|2021-06-11 13:47:40|11868.8|11856.8|11868.8|11856.8|11868.8|11856.8|11868.8|11856.8|0
1623419270000|2021-06-11 13:47:50|11867.7|11855.7|11866.8|11854.8|11867.7|11855.7|11865.6|11853.6|4
1623419280000|2021-06-11 13:48:00|11867.7|11855.7|11869.5|11857.5|11869.5|11857.5|11867.3|11855.3|6
1623419290000|2021-06-11 13:48:10|11869.8|11857.8|11869.8|11857.8|11869.8|11857.8|11869.8|11857.8|1
1623419300000|2021-06-11 13:48:20|11868.1|11856.1|11868.1|11856.1|11868.1|11856.1|11868.1|11856.1|0
1623419310000|2021-06-11 13:48:30|11868.9|11856.9|11869.8|11857.8|11869.8|11857.8|11868.9|11856.9|1
1623419320000|2021-06-11 13:48:40|11868.9|11856.9|11868.9|11856.9|11868.9|11856.9|11868.6|11856.6|0
1623419330000|2021-06-11 13:48:50|11868.1|11856.1|11868.1|11856.1|11868.1|11856.1|11868.1|11856.1|0
1623419340000|2021-06-11 13:49:00|11869.8|11857.8|11870.2|11858.2|11870.2|11858.2|11869.8|11857.8|0
1623419350000|2021-06-11 13:49:10|11871.1|11859.1|11871.1|11859.1|11871.1|11859.1|11871.1|11859.1|0
1623419360000|2021-06-11 13:49:20|11872|11860|11872|11860|11872|11860|11872|11860|1
1623419380000|2021-06-11 13:49:40|11875.6|11863.6|11876.1|11864.1|11877.3|11865.3|11875.6|11863.6|5
1623419390000|2021-06-11 13:49:50|11877.3|11865.3|11875.7|11863.7|11877.9|11865.9|11875.7|11863.7|6
1623419400000|2021-06-11 13:50:00|11877|11865|11879.5|11867.5|11879.5|11867.5|11877|11865|1
1623419410000|2021-06-11 13:50:10|11881.6|11869.6|11880.4|11868.4|11881.6|11869.6|11880.4|11868.4|2
1623419420000|2021-06-11 13:50:20|11879.5|11867.5|11879.1|11867.1|11879.5|11867.5|11879.1|11867.1|5
1623419430000|2021-06-11 13:50:30|11880.9|11868.9|11880|11868|11881.3|11869.3|11880|11868|0
1623419460000|2021-06-11 13:51:00|11881.3|11869.3|11881.3|11869.3|11881.3|11869.3|11881.3|11869.3|0
1623419470000|2021-06-11 13:51:10|11882.5|11870.5|11888.1|11876.1|11888.1|11876.1|11882.5|11870.5|12
1623419480000|2021-06-11 13:51:20|11889|11877|11890.2|11878.2|11890.2|11878.2|11888.1|11876.1|3
1623419490000|2021-06-11 13:51:30|11888.1|11876.1|11889|11877|11889|11877|11888.1|11876.1|0
1623419500000|2021-06-11 13:51:40|11888.1|11876.1|11885.9|11873.9|11888.1|11876.1|11885.9|11873.9|13
1623419550000|2021-06-11 13:52:30|11888.1|11876.1|11892.4|11872.4|11892.4|11877.1|11887|11872.4|2
1623419560000|2021-06-11 13:52:40|11887.7|11875.7|11888.1|11876.1|11888.1|11876.1|11887.7|11875.7|0
1623419570000|2021-06-11 13:52:50|||||||||1
1623419580000|2021-06-11 13:53:00|||||||||6
1623419590000|2021-06-11 13:53:10|11887.7|11875.7|11887.7|11875.7|11887.7|11875.7|11887.7|11875.7|1
1623419600000|2021-06-11 13:53:20|11888.1|11876.1|11886.8|11874.8|11888.1|11876.1|11886.8|11874.8|1
1623419610000|2021-06-11 13:53:30|11888.1|11876.1|11888.1|11876.1|11888.1|11876.1|11888.1|11876.1|0
1623419620000|2021-06-11 13:53:40|11887.2|11875.2|11887.2|11875.2|11887.2|11875.2|11887.2|11875.2|0
1623419630000|2021-06-11 13:53:50|11887.7|11875.7|11887.7|11875.7|11887.7|11875.7|11887.7|11875.7|1
1623419670000|2021-06-11 13:54:30|11888.6|11876.6|11888.6|11876.6|11888.6|11876.6|11888.6|11876.6|0
1623419680000|2021-06-11 13:54:40|11889.5|11877.5|11889.5|11877.5|11889.5|11877.5|11889.5|11877.5|0
1623419690000|2021-06-11 13:54:50|11887.4|11875.4|11886.1|11874.1|11887.4|11875.4|11886.1|11874.1|3
1623419700000|2021-06-11 13:55:00|11885.2|11873.2|11882.7|11870.7|11885.2|11873.2|11882.7|11870.7|10
1623419710000|2021-06-11 13:55:10|11881.5|11869.5|11881.5|11869.5|11881.5|11869.5|11880.6|11868.6|0
1623419720000|2021-06-11 13:55:20|11882.7|11870.7|11880.2|11868.2|11882.7|11870.7|11880.2|11868.2|0
1623419730000|2021-06-11 13:55:30|11879.3|11867.3|11880.6|11868.6|11880.6|11868.6|11879.3|11867.3|0
1623419750000|2021-06-11 13:55:50|11882.7|11870.7|11882.7|11870.7|11882.7|11870.7|11882.7|11870.7|0
1623419760000|2021-06-11 13:56:00|11878.4|11866.4|11879.3|11867.3|11879.3|11867.3|11878.4|11866.4|0
1623419780000|2021-06-11 13:56:20|11880.6|11868.6|11880.6|11868.6|11880.6|11868.6|11880.6|11868.6|0
1623419800000|2021-06-11 13:56:40|11880.2|11868.2|11879.3|11867.3|11880.2|11868.2|11879.3|11867.3|0
1623419820000|2021-06-11 13:57:00|11878.4|11866.4|11878.4|11866.4|11880.6|11868.6|11878.4|11866.4|0
1623419830000|2021-06-11 13:57:10|11879.3|11867.3|11879.3|11867.3|11879.3|11867.3|11879.3|11867.3|0
1623419840000|2021-06-11 13:57:20|11878.4|11866.4|11879.3|11867.3|11879.3|11867.3|11878.4|11866.4|0
1623419850000|2021-06-11 13:57:30|11879.7|11867.7|11879.3|11867.3|11880.6|11868.6|11879.3|11867.3|10
1623419890000|2021-06-11 13:58:10|11880.6|11868.6|11880.6|11868.6|11880.6|11868.6|11880.6|11868.6|0
1623419900000|2021-06-11 13:58:20|11878.4|11866.4|11878.4|11866.4|11878.4|11866.4|11878.4|11866.4|0
1623419910000|2021-06-11 13:58:30|11880.6|11868.6|11882.7|11870.7|11882.7|11870.7|11880.6|11868.6|0
1623419920000|2021-06-11 13:58:40|11882|11870|11882|11870|11882|11870|11882|11870|2
1623419930000|2021-06-11 13:58:50|11880.2|11868.2|11878.4|11866.4|11880.2|11868.2|11878.1|11866.1|2
1623419940000|2021-06-11 13:59:00|11877.4|11865.4|11877.4|11865.4|11877.4|11865.4|11877.4|11865.4|0
1623419950000|2021-06-11 13:59:10|11874.7|11862.7|11875.8|11863.8|11875.8|11863.8|11874.7|11862.7|2
1623419960000|2021-06-11 13:59:20|11874.9|11862.9|11874.9|11862.9|11874.9|11862.9|11874.9|11862.9|0
1623419980000|2021-06-11 13:59:40|11874|11862|11874|11862|11874|11862|11874|11862|0
1623419990000|2021-06-11 13:59:50|11873.1|11861.1|11873.1|11861.1|11873.1|11861.1|11873.1|11861.1|0
1623420010000|2021-06-11 14:00:10|11870.9|11858.9|11870.9|11858.9|11870.9|11858.9|11870.9|11858.9|0
1623420020000|2021-06-11 14:00:20|11871.3|11859.3|11873.1|11861.1|11873.1|11861.1|11871.3|11859.3|0
1623420030000|2021-06-11 14:00:30|11874|11862|11874|11862|11874|11862|11874|11862|0
1623420040000|2021-06-11 14:00:40|11873.1|11861.1|11873.1|11861.1|11874|11862|11873.1|11861.1|0
1623420050000|2021-06-11 14:00:50|11871.8|11859.8|11870.9|11858.9|11871.8|11859.8|11870.9|11858.9|0
1623420060000|2021-06-11 14:01:00|11869.7|11857.7|11870|11858|11870.9|11858.9|11868.8|11856.8|0
1623420070000|2021-06-11 14:01:10|11867.9|11855.9|11867|11855|11869.5|11857.5|11867|11855|0
1623420080000|2021-06-11 14:01:20|11865.2|11853.2|11866.1|11854.1|11866.1|11854.1|11865.2|11853.2|0
1623420090000|2021-06-11 14:01:30|11867.4|11855.4|11870|11858|11870|11858|11867.4|11855.4|0
1623420100000|2021-06-11 14:01:40|11870.9|11858.9|11871.3|11859.3|11871.3|11859.3|11870.9|11858.9|0
1623420110000|2021-06-11 14:01:50|11872.2|11860.2|11872.2|11860.2|11872.2|11860.2|11872.2|11860.2|0
1623420120000|2021-06-11 14:02:00|||||||||10
1623420160000|2021-06-11 14:02:40|11873.1|11861.1|11873.1|11861.1|11873.1|11861.1|11873.1|11861.1|0
1623420180000|2021-06-11 14:03:00|11874|11862|11874|11862|11874|11862|11874|11862|0
1623420190000|2021-06-11 14:03:10|11878.5|11866.5|11880.6|11868.6|11880.6|11868.6|11878.5|11866.5|0
1623420200000|2021-06-11 14:03:20|11878.5|11866.5|11877.6|11865.6|11878.5|11866.5|11877.6|11865.6|0
1623420210000|2021-06-11 14:03:30|11876.7|11864.7|11876.7|11864.7|11876.7|11864.7|11876.7|11864.7|0
1623420220000|2021-06-11 14:03:40|11874.9|11862.9|11874.9|11862.9|11874.9|11862.9|11874.9|11862.9|0
1623420260000|2021-06-11 14:04:20|11877|11865|11877.9|11865.9|11877.9|11865.9|11877|11865|0
1623420270000|2021-06-11 14:04:30|11877|11865|11877|11865|11877|11865|11877|11865|0
1623420280000|2021-06-11 14:04:40|11878.3|11866.3|11879.2|11867.2|11879.2|11867.2|11878.3|11866.3|0
1623420300000|2021-06-11 14:05:00|11880.1|11868.1|11881.3|11869.3|11881.3|11869.3|11880.1|11868.1|0
1623420310000|2021-06-11 14:05:10|11881|11869|11879.2|11867.2|11881|11869|11877.9|11865.9|0
1623420320000|2021-06-11 14:05:20|11877.9|11865.9|11877.9|11865.9|11877.9|11865.9|11877.9|11865.9|0
1623420330000|2021-06-11 14:05:30|11879.2|11867.2|11879.2|11867.2|11879.2|11867.2|11879.2|11867.2|0
1623420350000|2021-06-11 14:05:50|11878.8|11866.8|11874|11862|11878.8|11866.8|11874|11862|0
1623420360000|2021-06-11 14:06:00|11874.9|11862.9|11875.6|11863.6|11875.6|11863.6|11874.9|11862.9|0
1623420370000|2021-06-11 14:06:10|11875.9|11863.9|11877.6|11865.6|11877.6|11865.6|11875.9|11863.9|4
1623420380000|2021-06-11 14:06:20|11878.4|11866.4|11878.4|11866.4|11878.4|11866.4|11878.4|11866.4|0
1623420420000|2021-06-11 14:07:00|11882|11870|11884.7|11872.7|11885.6|11873.6|11882|11870|4
1623420430000|2021-06-11 14:07:10|11883.8|11871.8|11883.8|11871.8|11883.8|11871.8|11883.8|11871.8|0
1623420450000|2021-06-11 14:07:30|11885.6|11873.6|11885.6|11873.6|11885.6|11873.6|11885.6|11873.6|0
1623420460000|2021-06-11 14:07:40|11886.5|11874.5|11886.5|11874.5|11886.5|11874.5|11886.5|11874.5|0
1623420470000|2021-06-11 14:07:50|11887.4|11875.4|11888.3|11876.3|11888.3|11876.3|11887.4|11875.4|3
1623420480000|2021-06-11 14:08:00|11891|11879|11900|11880|11900|11881.6|11891|11879|15
1623420490000|2021-06-11 14:08:10|11899.1|11879.1|11898.2|11878.2|11899.1|11879.1|11898.2|11878.2|0
1623420510000|2021-06-11 14:08:30|11896.3|11884.3|11900|11880|11900|11884.3|11896.3|11880|1
1623420520000|2021-06-11 14:08:40|11896.3|11884.3|11898.2|11878.2|11900|11884.3|11893.1|11876.4|1
1623420530000|2021-06-11 14:08:50|11900|11880|11894|11882|11900|11882|11894|11880|0
1623420540000|2021-06-11 14:09:00|11894.9|11882.9|11900.3|11888.3|11900.3|11888.3|11894|11882|1
1623420550000|2021-06-11 14:09:10|11899.9|11887.9|11897|11885|11899.9|11887.9|11897|11885|0
1623420560000|2021-06-11 14:09:20|11898.8|11886.8|11900.3|11888.3|11900.3|11888.3|11898.8|11886.8|1
1623420600000|2021-06-11 14:10:00|11898.5|11886.5|11900.3|11888.3|11900.6|11888.6|11898.1|11886.1|1
1623420630000|2021-06-11 14:10:30|11899.9|11887.9|11897.2|11885.2|11900.3|11888.3|11897.2|11885.2|0
1623420640000|2021-06-11 14:10:40|11898.1|11886.1|11898.1|11886.1|11898.1|11886.1|11898.1|11886.1|0
1623420670000|2021-06-11 14:11:10|11897.2|11885.2|11897.2|11885.2|11898.1|11886.1|11897.2|11885.2|0
1623420690000|2021-06-11 14:11:30|11895.4|11883.4|11895.4|11883.4|11895.4|11883.4|11895.4|11883.4|0
1623420700000|2021-06-11 14:11:40|11895.6|11883.6|11895.6|11883.6|11895.6|11883.6|11895.6|11883.6|0
1623420710000|2021-06-11 14:11:50|11897.4|11885.4|11899.6|11887.6|11899.6|11887.6|11896.2|11884.2|0
1623420720000|2021-06-11 14:12:00|11897.4|11885.4|11899|11887|11900.3|11888.3|11897.4|11885.4|0
1623420730000|2021-06-11 14:12:10|11898.1|11886.1|11898.1|11886.1|11898.1|11886.1|11898.1|11886.1|0
1623420750000|2021-06-11 14:12:30|11896.3|11884.3|11895.3|11883.3|11900|11884.3|11895.3|11880|0
1623420770000|2021-06-11 14:12:50|11900|11880|11900|11880|11900|11880|11900|11880|0
1623420780000|2021-06-11 14:13:00|11899.1|11879.1|11899.1|11879.1|11899.1|11879.1|11899.1|11879.1|0
1623420790000|2021-06-11 14:13:10|11900|11880|11900|11880|11900|11880|11900|11880|3
1623420800000|2021-06-11 14:13:20|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|0
1623420810000|2021-06-11 14:13:30|11901|11881|11900.1|11880.1|11901|11881|11900.1|11880.1|40
1623420820000|2021-06-11 14:13:40|11899.3|11879.3|11901|11881|11901|11881|11899.3|11879.3|0
1623420840000|2021-06-11 14:14:00|11901.9|11881.9|11900.3|11888.3|11902.8|11888.3|11900.3|11881.9|0
1623420850000|2021-06-11 14:14:10|11902|11890|11902|11890|11902|11890|11902|11890|0
1623420860000|2021-06-11 14:14:20|11905.6|11893.6|11905.6|11893.6|11905.6|11893.6|11905.6|11893.6|2
1623420890000|2021-06-11 14:14:50|11907.4|11895.4|11907.4|11895.4|11907.4|11895.4|11907.4|11895.4|0
1623420900000|2021-06-11 14:15:00|11909.6|11897.6|11909.6|11897.6|11909.6|11897.6|11909.6|11897.6|3
1623420910000|2021-06-11 14:15:10|11910.4|11898.4|11910.4|11898.4|11910.4|11898.4|11910.4|11898.4|7
1623420920000|2021-06-11 14:15:20|11910.1|11898.1|11910.1|11898.1|11910.1|11898.1|11910.1|11898.1|0
1623420930000|2021-06-11 14:15:30|11911|11899|11913.7|11901.7|11914.6|11902.6|11911|11899|0
1623420940000|2021-06-11 14:15:40|11914.6|11902.6|11914.6|11902.6|11914.6|11902.6|11914.6|11902.6|0
1623420950000|2021-06-11 14:15:50|11914.9|11902.9|11914.9|11902.9|11914.9|11902.9|11914.9|11902.9|1
1623420960000|2021-06-11 14:16:00|11918.5|11906.5|11931|11919|11931|11919|11918.5|11906.5|13
1623420970000|2021-06-11 14:16:10|11930.7|11918.7|11930.7|11918.7|11932.5|11920.5|11930.7|11918.7|1
1623420980000|2021-06-11 14:16:20|11929.8|11917.8|11928.9|11916.9|11929.8|11917.8|11928.5|11916.5|2
1623420990000|2021-06-11 14:16:30|11924.4|11912.4|11924.4|11912.4|11924.4|11912.4|11924.4|11912.4|0
1623421000000|2021-06-11 14:16:40|11920.8|11908.8|11920.8|11908.8|11920.8|11908.8|11920.8|11908.8|0
1623421010000|2021-06-11 14:16:50|11921.7|11909.7|11921.7|11909.7|11921.7|11909.7|11921.7|11909.7|1
1623421020000|2021-06-11 14:17:00|11923.5|11911.5|11925.7|11913.7|11925.7|11913.7|11923.5|11911.5|0
1623421030000|2021-06-11 14:17:10|11924.4|11912.4|11925.3|11913.3|11925.7|11913.7|11924.4|11912.4|0
1623421040000|2021-06-11 14:17:20|11924.8|11912.8|11925.3|11913.3|11925.7|11913.7|11924.8|11912.8|0
1623421050000|2021-06-11 14:17:30|11925.7|11913.7|11927.1|11915.1|11927.4|11915.4|11925.7|11913.7|1
1623421060000|2021-06-11 14:17:40|11929.8|11917.8|11928.9|11916.9|11929.8|11917.8|11928.9|11916.9|1
1623421080000|2021-06-11 14:18:00|11930.7|11918.7|11930.7|11918.7|11932.5|11920.5|11930.7|11918.7|0
1623421120000|2021-06-11 14:18:40|11927.1|11915.1|11927.1|11915.1|11927.1|11915.1|11927.1|11915.1|0
1623421130000|2021-06-11 14:18:50|11926.2|11914.2|11926.2|11914.2|11926.2|11914.2|11926.2|11914.2|0
1623421140000|2021-06-11 14:19:00|11925.3|11913.3|11925.3|11913.3|11925.3|11913.3|11925.3|11913.3|1
1623421150000|2021-06-11 14:19:10|11927.1|11915.1|11927.1|11915.1|11927.4|11915.4|11927.1|11915.1|0
1623421160000|2021-06-11 14:19:20|11926.2|11914.2|11928|11916|11931|11919|11925.7|11913.7|6
1623421170000|2021-06-11 14:19:30|11927.1|11915.1|11928.9|11916.9|11931|11919|11927.1|11915.1|2
1623421180000|2021-06-11 14:19:40|11928.5|11916.5|11929.8|11917.8|11929.8|11917.8|11928.5|11916.5|2
1623421190000|2021-06-11 14:19:50|11931|11919|11931|11919|11931|11919|11931|11919|1
1623421200000|2021-06-11 14:20:00|||||||||3
1623421210000|2021-06-11 14:20:10|11933.5|11921.5|11933.5|11921.5|11933.5|11921.5|11933.5|11921.5|2
1623421220000|2021-06-11 14:20:20|11931.7|11919.7|11931.4|11919.4|11931.7|11919.7|11931.4|11919.4|1
1623421230000|2021-06-11 14:20:30|11932.3|11920.3|11931.7|11919.7|11932.3|11920.3|11930.1|11918.1|0
1623421240000|2021-06-11 14:20:40|11931.4|11919.4|11932.3|11920.3|11932.3|11920.3|11931.4|11919.4|0
1623421250000|2021-06-11 14:20:50|11931.4|11919.4|11932.3|11920.3|11932.3|11920.3|11931.4|11919.4|3
1623421260000|2021-06-11 14:21:00|11933.5|11921.5|11936.4|11924.4|11936.4|11924.4|11933.5|11921.5|12
1623421270000|2021-06-11 14:21:10|11934.2|11922.2|11936|11924|11936.4|11924.4|11934.2|11922.2|1
1623421280000|2021-06-11 14:21:20|11935.5|11923.5|11935.5|11923.5|11935.5|11923.5|11935.5|11923.5|4
1623421300000|2021-06-11 14:21:40|11938.2|11926.2|11937.8|11925.8|11938.2|11926.2|11937.8|11925.8|0
1623421310000|2021-06-11 14:21:50|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|0
1623421320000|2021-06-11 14:22:00|11939.1|11927.1|11940.9|11928.9|11942.1|11930.1|11939.1|11927.1|0
1623421330000|2021-06-11 14:22:10|11942.1|11930.1|11942.1|11930.1|11942.1|11930.1|11942.1|11930.1|0
1623421340000|2021-06-11 14:22:20|11941.8|11929.8|11941.2|11929.2|11941.8|11929.8|11941.2|11929.2|0
1623421350000|2021-06-11 14:22:30|11942.1|11930.1|11942.1|11930.1|11942.1|11930.1|11941.8|11929.8|1
1623421360000|2021-06-11 14:22:40|11940.9|11928.9|11940|11928|11940.9|11928.9|11940|11928|1
1623421370000|2021-06-11 14:22:50|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|0
1623421380000|2021-06-11 14:23:00|11939.1|11927.1|11939.1|11927.1|11940|11928|11939.1|11927.1|0
1623421400000|2021-06-11 14:23:20|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|0
1623421420000|2021-06-11 14:23:40|11939.1|11927.1|11940|11928|11940|11928|11939.1|11927.1|0
1623421430000|2021-06-11 14:23:50|11939.1|11927.1|11939.1|11927.1|11939.1|11927.1|11939.1|11927.1|0
1623421440000|2021-06-11 14:24:00|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|0
1623421450000|2021-06-11 14:24:10|11936.4|11924.4|11936.4|11924.4|11936.4|11924.4|11936.4|11924.4|8
1623421460000|2021-06-11 14:24:20|11932.8|11920.8|11931.4|11919.4|11932.8|11920.8|11931|11919|4
1623421470000|2021-06-11 14:24:30|11934.1|11922.1|11934.4|11922.4|11938.2|11926.2|11934.1|11922.1|6
1623421480000|2021-06-11 14:24:40|11933.5|11921.5|11932.6|11920.6|11933.9|11921.9|11932.6|11920.6|0
1623421490000|2021-06-11 14:24:50|11933|11921|11934.2|11922.2|11934.2|11922.2|11932.1|11920.1|0
1623421500000|2021-06-11 14:25:00|11933|11921|11933|11921|11933|11921|11933|11921|0
1623421510000|2021-06-11 14:25:10|11933.4|11921.4|11934.2|11922.2|11934.2|11922.2|11933.4|11921.4|0
1623421520000|2021-06-11 14:25:20|11934.8|11922.8|11936|11924|11936|11924|11934.8|11922.8|1
1623421530000|2021-06-11 14:25:30|11936.4|11924.4|11936.4|11924.4|11936.4|11924.4|11936.4|11924.4|0
1623421550000|2021-06-11 14:25:50|11936|11924|11936|11924|11936|11924|11936|11924|5
1623421560000|2021-06-11 14:26:00|11936.6|11924.6|11938.5|11926.5|11938.5|11926.5|11936.6|11924.6|0
1623421570000|2021-06-11 14:26:10|11937.5|11925.5|11938.7|11926.7|11938.7|11926.7|11935.9|11923.9|7
1623421580000|2021-06-11 14:26:20|11940|11928|11940|11928|11940|11928|11938.7|11926.7|1
1623421590000|2021-06-11 14:26:30|11940.3|11928.3|11938.7|11926.7|11944|11928.3|11938.7|11923.1|2
1623421600000|2021-06-11 14:26:40|11937.8|11925.8|11937.8|11925.8|11937.8|11925.8|11937.8|11925.8|0
1623421610000|2021-06-11 14:26:50|11937.5|11925.5|11937.8|11925.8|11937.8|11925.8|11937.5|11925.5|0
1623421650000|2021-06-11 14:27:30|11940|11928|11942.1|11930.1|11942.1|11930.1|11940|11928|1
1623421660000|2021-06-11 14:27:40|11941.8|11929.8|11940.9|11928.9|11941.8|11929.8|11940.9|11928.9|0
1623421680000|2021-06-11 14:28:00|11940|11928|11941.2|11929.2|11942.1|11930.1|11940|11928|0
1623421690000|2021-06-11 14:28:10|11941.6|11929.6|11941.6|11929.6|11941.6|11929.6|11941.6|11929.6|0
1623421700000|2021-06-11 14:28:20|11942.5|11930.5|11942.5|11930.5|11942.5|11930.5|11942.5|11930.5|0
1623421710000|2021-06-11 14:28:30|11941|11929|11942.5|11930.5|11942.5|11930.5|11941|11929|25
1623421720000|2021-06-11 14:28:40|11941|11929|11941|11929|11941|11929|11941|11929|0
1623421730000|2021-06-11 14:28:50|||||||||3
1623421740000|2021-06-11 14:29:00|||||||||3
1623421760000|2021-06-11 14:29:20|11940.2|11928.2|11938.9|11926.9|11940.2|11928.2|11938.9|11926.9|0
1623421800000|2021-06-11 14:30:00|11941|11929|11938.9|11926.9|11941|11929|11938.9|11926.9|0
1623421840000|2021-06-11 14:30:40|11939.3|11927.3|11941.8|11929.8|11941.8|11929.8|11939.3|11927.3|9
1623421850000|2021-06-11 14:30:50|||||||||1
1623421860000|2021-06-11 14:31:00|11940|11928|11938.7|11926.7|11940|11928|11938.7|11926.7|18
1623421870000|2021-06-11 14:31:10|||||||||1
1623421880000|2021-06-11 14:31:20|11939.6|11927.6|11939.6|11927.6|11939.6|11927.6|11939.6|11927.6|0
1623421890000|2021-06-11 14:31:30|11941.8|11929.8|11943.2|11931.2|11943.2|11931.2|11941.8|11929.8|2
1623421900000|2021-06-11 14:31:40|||||||||2
1623421910000|2021-06-11 14:31:50|11943.5|11931.5|11943.2|11931.2|11943.5|11931.5|11943.2|11931.2|1
1623421920000|2021-06-11 14:32:00|11941.4|11929.4|11942.3|11930.3|11943.2|11931.2|11941.4|11929.4|0
1623421930000|2021-06-11 14:32:10|11941.4|11929.4|11941.4|11929.4|11941.4|11929.4|11941.4|11929.4|0
1623421940000|2021-06-11 14:32:20|11942.3|11930.3|11942.3|11930.3|11943.2|11931.2|11942.3|11930.3|0
1623421960000|2021-06-11 14:32:40|11943.2|11931.2|11943.2|11931.2|11943.2|11931.2|11943.2|11931.2|0
1623422000000|2021-06-11 14:33:20|11945.3|11933.3|11950.7|11938.7|11950.7|11938.7|11945.3|11933.3|8
1623422010000|2021-06-11 14:33:30|11950.3|11938.3|11950.3|11938.3|11950.3|11938.3|11950.3|11938.3|0
1623422030000|2021-06-11 14:33:50|11950.7|11938.7|11952.8|11940.8|11952.8|11940.8|11950.7|11938.7|2
1623422040000|2021-06-11 14:34:00|||||||||5
1623422070000|2021-06-11 14:34:30|11952.5|11940.5|11950.7|11938.7|11952.5|11940.5|11950.7|11938.7|0
1623422100000|2021-06-11 14:35:00|11948.6|11936.6|11947.3|11935.3|11948.6|11936.6|11947.3|11935.3|0
1623422110000|2021-06-11 14:35:10|11947.7|11935.7|11948.6|11936.6|11948.6|11936.6|11947.7|11935.7|0
1623422120000|2021-06-11 14:35:20|11947.7|11935.7|11946.4|11934.4|11947.7|11935.7|11946.4|11934.4|0
1623422130000|2021-06-11 14:35:30|11945.5|11933.5|11942.8|11930.8|11945.5|11933.5|11942.8|11930.8|0
1623422140000|2021-06-11 14:35:40|11945|11933|11945|11933|11945|11933|11945|11933|0
1623422150000|2021-06-11 14:35:50|||||||||2
1623422160000|2021-06-11 14:36:00|11944.1|11932.1|11945.3|11933.3|11945.3|11933.3|11944.1|11932.1|0
1623422170000|2021-06-11 14:36:10|11944.4|11932.4|11944.1|11932.1|11944.4|11932.4|11943.2|11931.2|5
1623422180000|2021-06-11 14:36:20|11945|11933|11945|11933|11945|11933|11945|11933|0
1623422190000|2021-06-11 14:36:30|11944.1|11932.1|11945.3|11933.3|11945.3|11933.3|11943.2|11931.2|0
1623422200000|2021-06-11 14:36:40|11944.1|11932.1|11944.1|11932.1|11944.1|11932.1|11944.1|11932.1|0
1623422220000|2021-06-11 14:37:00|11943.2|11931.2|11945.3|11933.3|11945.3|11933.3|11943.2|11931.2|0
1623422230000|2021-06-11 14:37:10|11945|11933|11943.2|11931.2|11945|11933|11943.2|11931.2|0
1623422240000|2021-06-11 14:37:20|11942.3|11930.3|11943.2|11931.2|11943.2|11931.2|11942.3|11930.3|0
1623422250000|2021-06-11 14:37:30|11942.8|11930.8|11942.8|11930.8|11942.8|11930.8|11942.8|11930.8|0
1623422270000|2021-06-11 14:37:50|11944.1|11932.1|11945.3|11933.3|11945.3|11933.3|11944.1|11932.1|1
1623422280000|2021-06-11 14:38:00|11947.5|11935.5|11947.5|11935.5|11947.5|11935.5|11947.5|11935.5|0
1623422290000|2021-06-11 14:38:10|||||||||3
1623422300000|2021-06-11 14:38:20|||||||||1
1623422310000|2021-06-11 14:38:30|11947.1|11935.1|11944.1|11932.1|11947.1|11935.1|11944.1|11932.1|10
1623422320000|2021-06-11 14:38:40|11945.3|11933.3|11945.3|11933.3|11945.3|11933.3|11944.1|11932.1|0
1623422330000|2021-06-11 14:38:50|11945|11933|11945|11933|11945|11933|11945|11933|1
1623422340000|2021-06-11 14:39:00|||||||||1
1623422350000|2021-06-11 14:39:10|11942.5|11930.5|11944.1|11932.1|11944.1|11932.1|11942.5|11930.5|6
1623422360000|2021-06-11 14:39:20|11945|11933|11945|11933|11945|11933|11945|11933|0
1623422370000|2021-06-11 14:39:30|11946.2|11934.2|11946.2|11934.2|11946.2|11934.2|11946.2|11934.2|0
1623422380000|2021-06-11 14:39:40|11945|11933|11942.3|11930.3|11945|11933|11941.4|11929.4|0
1623422400000|2021-06-11 14:40:00|11936.9|11924.9|11936.9|11924.9|11936.9|11924.9|11936.9|11924.9|0
1623422410000|2021-06-11 14:40:10|11937.8|11925.8|11937.1|11925.1|11937.8|11925.8|11937.1|11925.1|0
1623422420000|2021-06-11 14:40:20|11938.9|11926.9|11937.1|11925.1|11938.9|11926.9|11937.1|11925.1|2
1623422430000|2021-06-11 14:40:30|11935.3|11923.3|11935.3|11923.3|11935.3|11923.3|11935.3|11923.3|0
1623422440000|2021-06-11 14:40:40|11937.1|11925.1|11937.1|11925.1|11937.1|11925.1|11937.1|11925.1|0
1623422460000|2021-06-11 14:41:00|11938|11926|11938|11926|11938|11926|11938|11926|0
1623422470000|2021-06-11 14:41:10|11937.1|11925.1|11937.1|11925.1|11937.1|11925.1|11937.1|11925.1|0
1623422490000|2021-06-11 14:41:30|11935.3|11923.3|11935.3|11923.3|11935.3|11923.3|11935.3|11923.3|0
1623422500000|2021-06-11 14:41:40|11933.5|11921.5|11933.5|11921.5|11933.5|11921.5|11933.5|11921.5|0
1623422520000|2021-06-11 14:42:00|11932.7|11920.7|11932.7|11920.7|11932.7|11920.7|11932.7|11920.7|0
1623422530000|2021-06-11 14:42:10|11933.5|11921.5|11933.5|11921.5|11933.5|11921.5|11933.5|11921.5|0
1623422580000|2021-06-11 14:43:00|11930.9|11918.9|11930.9|11918.9|11930.9|11918.9|11930|11918|0
1623422590000|2021-06-11 14:43:10|11930|11918|11927.3|11915.3|11930|11918|11926.4|11914.4|3
1623422610000|2021-06-11 14:43:30|11924.6|11912.6|11919.2|11907.2|11924.6|11912.6|11919.2|11907.2|1
1623422620000|2021-06-11 14:43:40|11918.3|11906.3|11917.4|11905.4|11918.3|11906.3|11917.4|11905.4|1
1623422640000|2021-06-11 14:44:00|11913.9|11901.9|11913.9|11901.9|11913.9|11901.9|11913.9|11901.9|0
1623422650000|2021-06-11 14:44:10|11914.8|11902.8|11914.8|11902.8|11914.8|11902.8|11914.8|11902.8|0
1623422670000|2021-06-11 14:44:30|11918.3|11906.3|11918.3|11906.3|11918.3|11906.3|11918.3|11906.3|0
1623422680000|2021-06-11 14:44:40|11919.2|11907.2|11919.2|11907.2|11919.2|11907.2|11919.2|11907.2|0
1623422730000|2021-06-11 14:45:30|11917.5|11905.5|11917.5|11905.5|11917.5|11905.5|11917.5|11905.5|0
1623422740000|2021-06-11 14:45:40|11922.8|11910.8|11924.6|11912.6|11924.6|11912.6|11922.8|11910.8|0
1623422750000|2021-06-11 14:45:50|||||||||1
1623422760000|2021-06-11 14:46:00|11925.5|11913.5|11928.2|11916.2|11928.2|11916.2|11925.5|11913.5|2
1623422780000|2021-06-11 14:46:20|||||||||8
1623422810000|2021-06-11 14:46:50|11930.7|11918.7|11931|11919|11932.8|11920.8|11930.7|11918.7|1
1623422820000|2021-06-11 14:47:00|11932.8|11920.8|11932.8|11920.8|11932.8|11920.8|11932.8|11920.8|0
1623422840000|2021-06-11 14:47:20|11933.7|11921.7|11934.1|11922.1|11934.1|11922.1|11933.7|11921.7|0
1623422860000|2021-06-11 14:47:40|11935|11923|11935.7|11923.7|11935.7|11923.7|11935|11923|8
1623422870000|2021-06-11 14:47:50|11934.6|11922.6|11934.6|11922.6|11934.6|11922.6|11934.6|11922.6|4
1623422880000|2021-06-11 14:48:00|11932.5|11920.5|11933.7|11921.7|11933.7|11921.7|11932.5|11920.5|0
1623422890000|2021-06-11 14:48:10|11936.4|11924.4|11936.4|11924.4|11936.4|11924.4|11936.4|11924.4|0
1623422910000|2021-06-11 14:48:30|11937.3|11925.3|11937.3|11925.3|11937.3|11925.3|11937.3|11925.3|0
1623422920000|2021-06-11 14:48:40|11939.1|11927.1|11939.1|11927.1|11939.1|11927.1|11939.1|11927.1|0
1623422940000|2021-06-11 14:49:00|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|0
1623422950000|2021-06-11 14:49:10|11937.3|11925.3|11937.3|11925.3|11937.3|11925.3|11937.3|11925.3|0
1623422970000|2021-06-11 14:49:30|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|0
1623422980000|2021-06-11 14:49:40|11940|11928|11940|11928|11940|11928|11940|11928|0
1623422990000|2021-06-11 14:49:50|11941.8|11929.8|11943.6|11931.6|11943.6|11931.6|11941.8|11929.8|0
1623423000000|2021-06-11 14:50:00|11945.7|11933.7|11946.1|11934.1|11946.1|11934.1|11945.7|11933.7|0
1623423010000|2021-06-11 14:50:10|||||||||2
1623423020000|2021-06-11 14:50:20|11945.2|11933.2|11944.8|11932.8|11945.2|11933.2|11944.8|11932.8|4
1623423040000|2021-06-11 14:50:40|11945.2|11933.2|11946.1|11934.1|11946.1|11934.1|11945.2|11933.2|0
1623423060000|2021-06-11 14:51:00|11948.2|11936.2|11952.9|11940.9|11952.9|11940.9|11948.2|11936.2|16
1623423070000|2021-06-11 14:51:10|||||||||1
1623423080000|2021-06-11 14:51:20|||||||||6
1623423100000|2021-06-11 14:51:40|11952.5|11940.5|11950.7|11938.7|11952.5|11940.5|11950.7|11938.7|0
1623423110000|2021-06-11 14:51:50|11951.6|11939.6|11952.9|11940.9|11952.9|11940.9|11950.7|11938.7|0
1623423130000|2021-06-11 14:52:10|||||||||3
1623423140000|2021-06-11 14:52:20|||||||||1
1623423150000|2021-06-11 14:52:30|11952.5|11940.5|11950.7|11938.7|11952.5|11940.5|11950.7|11938.7|0
1623423160000|2021-06-11 14:52:40|11949.5|11937.5|11950.7|11938.7|11950.7|11938.7|11948.6|11936.6|0
1623423170000|2021-06-11 14:52:50|11951.6|11939.6|11952.9|11940.9|11952.9|11940.9|11951.6|11939.6|0
1623423180000|2021-06-11 14:53:00|11954.7|11942.7|11955|11943|11955|11943|11954.7|11942.7|0
1623423190000|2021-06-11 14:53:10|||||||||3
1623423200000|2021-06-11 14:53:20|11957.6|11937.6|11953.1|11941.1|11959|11941.9|11952.2|11937.6|11
1623423210000|2021-06-11 14:53:30|11952.2|11940.2|11954.3|11942.3|11954.3|11942.3|11952.2|11940.2|0
1623423220000|2021-06-11 14:53:40|11952.2|11940.2|11953.1|11941.1|11953.1|11941.1|11952.2|11940.2|0
1623423250000|2021-06-11 14:54:10|11952.2|11940.2|11952.2|11940.2|11952.2|11940.2|11952.2|11940.2|0
1623423270000|2021-06-11 14:54:30|11953.1|11941.1|11953.1|11941.1|11953.1|11941.1|11953.1|11941.1|0
1623423290000|2021-06-11 14:54:50|11952.2|11940.2|11952.2|11940.2|11952.2|11940.2|11952.2|11940.2|0
1623423300000|2021-06-11 14:55:00|11954.3|11942.3|11954.3|11942.3|11954.3|11942.3|11954.3|11942.3|0
1623423310000|2021-06-11 14:55:10|11954.7|11942.7|11956.1|11944.1|11956.1|11944.1|11954.7|11942.7|7
1623423320000|2021-06-11 14:55:20|11958.2|11946.2|11956.1|11944.1|11958.2|11946.2|11956.1|11944.1|0
1623423330000|2021-06-11 14:55:30|11954|11942|11954|11942|11954.8|11942.8|11954|11942|0
1623423340000|2021-06-11 14:55:40|11955.8|11935.8|11954|11942|11957.6|11942|11953.1|11935.8|2
1623423350000|2021-06-11 14:55:50|11957.6|11937.6|11956.7|11936.7|11957.6|11937.6|11956.7|11936.7|0
1623423360000|2021-06-11 14:56:00|11954|11942|11954.8|11942.8|11958|11944.1|11953.1|11936.7|0
1623423370000|2021-06-11 14:56:10|11955.2|11943.2|11955.2|11943.2|11955.2|11943.2|11955.2|11943.2|0
1623423380000|2021-06-11 14:56:20|11955.8|11935.8|11955.8|11935.8|11955.8|11935.8|11955.8|11935.8|0
1623423390000|2021-06-11 14:56:30|11956.7|11936.7|11954|11942|11956.7|11942|11953.1|11936.7|0
1623423400000|2021-06-11 14:56:40|11954.3|11942.3|11954.3|11942.3|11954.3|11942.3|11954.3|11942.3|0
1623423420000|2021-06-11 14:57:00|11956.5|11944.5|11956.8|11944.8|11958.6|11946.6|11956.5|11944.5|0
1623423430000|2021-06-11 14:57:10|||||||||2
1623423440000|2021-06-11 14:57:20|11957.7|11945.7|11954.8|11942.8|11961.7|11946.8|11954.8|11941.7|1
1623423450000|2021-06-11 14:57:30|11956.6|11944.6|11958.8|11946.8|11958.8|11946.8|11956.6|11944.6|0
1623423460000|2021-06-11 14:57:40|11957.9|11945.9|11956.6|11944.6|11957.9|11945.9|11956.6|11944.6|0
1623423470000|2021-06-11 14:57:50|11961|11941|11961|11941|11961|11941|11961|11941|3
1623423480000|2021-06-11 14:58:00|11957.3|11945.3|11958.2|11946.2|11958.2|11946.2|11957.3|11945.3|0
1623423490000|2021-06-11 14:58:10|11960.4|11948.4|11960.7|11948.7|11960.7|11948.7|11960.4|11948.4|0
1623423500000|2021-06-11 14:58:20|11962.9|11950.9|11964.3|11952.3|11965|11953|11962.9|11950.9|2
1623423510000|2021-06-11 14:58:30|11964.7|11952.7|11963.4|11951.4|11964.7|11952.7|11962.5|11950.5|0
1623423520000|2021-06-11 14:58:40|11964.7|11952.7|11966.8|11954.8|11966.8|11954.8|11964.7|11952.7|23
1623423540000|2021-06-11 14:59:00|11968.1|11956.1|11971.8|11959.8|11971.8|11959.8|11967.2|11955.2|10
1623423550000|2021-06-11 14:59:10|11973.4|11961.4|11974|11962|11974.3|11962.3|11973.4|11961.4|18
1623423560000|2021-06-11 14:59:20|11974.9|11962.9|11974|11962|11976.1|11964.1|11974|11962|0
1623423570000|2021-06-11 14:59:30|11974.9|11962.9|11976.6|11964.6|11976.6|11964.6|11974|11962|1
1623423580000|2021-06-11 14:59:40|11977|11965|11977|11965|11977|11965|11977|11965|0
1623423590000|2021-06-11 14:59:50|11977.9|11965.9|11981.3|11969.3|11982.2|11970.2|11977.9|11965.9|6
1623423600000|2021-06-11 15:00:00|11979.5|11967.5|11979.1|11967.1|11980|11968|11977.9|11965.9|0
1623423610000|2021-06-11 15:00:10|11976.5|11964.5|11965.3|11935.3|11977.6|11964.5|11957.9|11935.3|2
1623423620000|2021-06-11 15:00:20|11967.8|11937.8|11960.1|11940.1|11968.1|11943.1|11959.7|11936.5|1
1623423630000|2021-06-11 15:00:30|11960.4|11940.4|11968.5|11938.5|11968.5|11942.2|11960.1|11938.5|0
1623423640000|2021-06-11 15:00:40|11968.1|11938.1|11962.1|11942.1|11968.1|11942.1|11961.2|11938.1|1
1623423660000|2021-06-11 15:01:00|11963.3|11943.3|11962.1|11942.1|11963.3|11943.3|11962.1|11942.1|0
1623423670000|2021-06-11 15:01:10|11963.3|11943.3|11963.6|11951.6|11964.6|11951.6|11960.9|11943.3|1
1623423680000|2021-06-11 15:01:20|11964.5|11952.5|11966.4|11946.4|11967.9|11955.9|11962.2|11946.4|1
1623423690000|2021-06-11 15:01:30|11962.7|11950.7|11963.6|11951.6|11963.6|11951.6|11962.7|11950.7|0
1623423710000|2021-06-11 15:01:50|11961.8|11949.8|11966.4|11946.4|11967.6|11951.6|11961.8|11946.4|0
1623423720000|2021-06-11 15:02:00|11962.7|11950.7|11964.5|11952.5|11966.3|11954.3|11962.7|11950.7|0
1623423730000|2021-06-11 15:02:10|11963.6|11951.6|11968.4|11956.4|11968.8|11956.8|11963.6|11951.6|2
1623423740000|2021-06-11 15:02:20|||||||||1
1623423750000|2021-06-11 15:02:30|11969.7|11957.7|11975.7|11955.7|11975.7|11960|11969.7|11955.7|4
1623423760000|2021-06-11 15:02:40|11972.9|11960.9|11977.2|11965.2|11977.2|11965.2|11972.9|11960.9|0
1623423770000|2021-06-11 15:02:50|11977.5|11965.5|11977.2|11965.2|11977.5|11965.5|11977.2|11965.2|3
1623423780000|2021-06-11 15:03:00|11975|11963|11975.8|11963.8|11979.8|11963.8|11975|11959.8|3
1623423790000|2021-06-11 15:03:10|11975.4|11963.4|11975|11963|11975.4|11963.4|11975|11963|0
1623423810000|2021-06-11 15:03:30|11975.9|11963.9|11977.5|11965.5|11977.5|11965.5|11975.4|11963.4|0
1623423830000|2021-06-11 15:03:50|11977.6|11965.6|11981.5|11969.5|11981.5|11969.5|11977.2|11965.2|1
1623423840000|2021-06-11 15:04:00|11981.8|11969.8|11981.8|11969.8|11981.8|11969.8|11981.8|11969.8|0
1623423850000|2021-06-11 15:04:10|11984|11972|11988.6|11976.6|11988.6|11976.6|11984|11972|8
1623423860000|2021-06-11 15:04:20|11989.9|11977.9|11990.8|11978.8|11990.8|11978.8|11989.9|11977.9|8
1623423870000|2021-06-11 15:04:30|||||||||1
1623423880000|2021-06-11 15:04:40|11992.9|11980.9|11996.8|11966.8|11996.8|11980.9|11989.5|11966.8|1
1623423890000|2021-06-11 15:04:50|11997.7|11967.7|11992.9|11980.9|11997.7|11980.9|11990.8|11967.7|0
1623423900000|2021-06-11 15:05:00|11990.8|11978.8|11989.2|11977.2|11993.2|11978.8|11988.3|11973.2|0
1623423910000|2021-06-11 15:05:10|11988.3|11976.3|11984|11972|11990.8|11978.8|11984|11968.4|0
1623423920000|2021-06-11 15:05:20|11984.4|11972.4|11988.7|11968.7|11988.7|11972.9|11984|11968.4|5
1623423930000|2021-06-11 15:05:30|11984.4|11972.4|11982|11970|11984.6|11972.4|11982|11964.6|0
1623423940000|2021-06-11 15:05:40|11980.6|11968.6|11984.7|11972.7|11984.7|11972.7|11980.6|11968.6|0
1623423950000|2021-06-11 15:05:50|11982.9|11970.9|11983.3|11963.3|11985.1|11972.5|11981.5|11963.3|0
1623423960000|2021-06-11 15:06:00|11979.5|11967.5|11981.5|11969.5|11981.5|11969.5|11979.5|11967.5|2
1623423970000|2021-06-11 15:06:10|11983.6|11971.6|11981.5|11969.5|11984.5|11972.5|11981.5|11969.5|0
1623423980000|2021-06-11 15:06:20|11982.4|11970.4|11982.4|11970.4|11982.4|11970.4|11981.5|11969.5|13
1623423990000|2021-06-11 15:06:30|11981.8|11969.8|11984.5|11972.5|11984.5|11972.5|11981.8|11969.8|0
1623424000000|2021-06-11 15:06:40|11985.8|11973.8|11985.8|11973.8|11985.8|11973.8|11985.8|11973.8|0
1623424020000|2021-06-11 15:07:00|11984.9|11972.9|11984.5|11972.5|11984.9|11972.9|11984.5|11972.5|6
1623424030000|2021-06-11 15:07:10|11983.6|11971.6|11988.8|11976.8|11988.8|11976.8|11983.6|11971.6|15
1623424040000|2021-06-11 15:07:20|11991.9|11979.9|11990.1|11978.1|11994|11982|11990.1|11978.1|2
1623424050000|2021-06-11 15:07:30|11989.2|11977.2|11993.1|11981.1|11993.1|11981.1|11987.9|11975.9|0
1623424060000|2021-06-11 15:07:40|11990.4|11978.4|11988.3|11976.3|11990.4|11978.4|11987.9|11975.9|0
1623424070000|2021-06-11 15:07:50|11990.4|11978.4|11993.1|11981.1|11993.1|11981.1|11990.4|11978.4|0
1623424080000|2021-06-11 15:08:00|11990.4|11978.4|11991|11979|11991.9|11979.9|11990.1|11978.1|0
1623424090000|2021-06-11 15:08:10|11991.9|11979.9|11990.6|11978.6|11991.9|11979.9|11990.6|11978.6|0
1623424100000|2021-06-11 15:08:20|11991|11979|11991.2|11979.2|11991.9|11979.9|11991|11979|0
1623424110000|2021-06-11 15:08:30|11989.4|11977.4|11990|11970|11990|11977.4|11982.2|11968.7|0
1623424130000|2021-06-11 15:08:50|11986.3|11974.3|11985.4|11973.4|11986.3|11974.3|11985.4|11973.4|0
1623424140000|2021-06-11 15:09:00|11983.6|11971.6|11987.3|11967.3|11987.3|11972|11983.6|11966.4|0
1623424150000|2021-06-11 15:09:10|11983.6|11971.6|11984.9|11972.9|11984.9|11972.9|11983.6|11971.6|0
1623424160000|2021-06-11 15:09:20|11983.6|11971.6|11982.7|11970.7|11985.5|11971.6|11981.9|11965.5|0
1623424170000|2021-06-11 15:09:30|11986.4|11966.4|11981|11969|11986.4|11969|11981|11963.7|0
1623424180000|2021-06-11 15:09:40|11985.3|11965.3|11982.7|11970.7|11985.3|11970.7|11981.8|11965.3|10
1623424190000|2021-06-11 15:09:50|11981.5|11969.5|11981.8|11969.8|11981.8|11969.8|11979.7|11967.7|1
1623424200000|2021-06-11 15:10:00|11983.6|11971.6|11983.6|11971.6|11983.6|11971.6|11983.6|11971.6|1
1623424210000|2021-06-11 15:10:10|11981.8|11969.8|11982.7|11970.7|11982.7|11970.7|11981.8|11969.8|0
1623424220000|2021-06-11 15:10:20|11981.8|11969.8|11983.6|11971.6|11983.6|11971.6|11981.8|11969.8|3
1623424230000|2021-06-11 15:10:30|11982.4|11970.4|11978.3|11966.3|11984.1|11970.4|11978.3|11964.1|26
1623424240000|2021-06-11 15:10:40|||||||||5
1623424250000|2021-06-11 15:10:50|||||||||14
1623424260000|2021-06-11 15:11:00|11979.9|11967.9|11979.9|11967.9|11980.2|11968.2|11979.9|11967.9|1
1623424280000|2021-06-11 15:11:20|11981.1|11969.1|11981.1|11969.1|11981.1|11969.1|11981.1|11969.1|0
1623424290000|2021-06-11 15:11:30|11983.3|11971.3|11987.4|11975.4|11987.4|11975.4|11983.3|11971.3|9
1623424300000|2021-06-11 15:11:40|11988.6|11976.6|11991.7|11971.7|11996|11977.5|11988.6|11966|3
1623424310000|2021-06-11 15:11:50|11993|11973|11995.1|11975.1|11995.1|11975.1|11993|11973|0
1623424330000|2021-06-11 15:12:10|11991.5|11979.5|11991.5|11979.5|11991.5|11979.5|11991.5|11979.5|0
1623424340000|2021-06-11 15:12:20|11994.2|11982.2|11997.5|11977.5|11997.5|11982.2|11994.2|11977.5|3
1623424350000|2021-06-11 15:12:30|11997.8|11977.8|11997.8|11977.8|11997.8|11977.8|11997.8|11977.8|0
1623424360000|2021-06-11 15:12:40|11996.9|11984.9|11996.9|11984.9|11996.9|11984.9|11996.9|11984.9|0
1623424380000|2021-06-11 15:13:00|12000.5|11980.5|11999.6|11979.6|12000.5|11984.9|11996.9|11979.6|0
1623424390000|2021-06-11 15:13:10|11996|11984|11999|11987|11999|11987|11996|11984|0
1623424420000|2021-06-11 15:13:40|11998.7|11986.7|11998.7|11986.7|11998.7|11986.7|11998.7|11986.7|0
1623424430000|2021-06-11 15:13:50|12000.8|11988.8|12000.8|11988.8|12000.8|11988.8|12000.8|11988.8|0
1623424440000|2021-06-11 15:14:00|12001.2|11989.2|12001.2|11989.2|12001.2|11989.2|12001.2|11989.2|1
1623424450000|2021-06-11 15:14:10|11999.4|11987.4|11998.7|11986.7|11999.4|11987.4|11998.7|11986.7|0
1623424460000|2021-06-11 15:14:20|11996.2|11984.2|11996.5|11984.5|11996.5|11984.5|11994.4|11982.4|0
1623424470000|2021-06-11 15:14:30|11997.4|11985.4|11998.7|11986.7|11998.7|11986.7|11997.4|11985.4|0
1623424480000|2021-06-11 15:14:40|12000.8|11988.8|12000.8|11988.8|12000.8|11988.8|12000.8|11988.8|0
1623424500000|2021-06-11 15:15:00|11999|11987|12001.2|11989.2|12001.2|11989.2|11998.7|11986.7|1
1623424510000|2021-06-11 15:15:10|12006.2|11986.2|12006.6|11986.6|12006.6|11990.9|12002.9|11986.2|3
1623424530000|2021-06-11 15:15:30|12005.3|11985.3|12005.7|11985.7|12006.2|11986.2|12005.3|11985.3|0
1623424540000|2021-06-11 15:15:40|12006.6|11986.6|12006.6|11986.6|12006.6|11986.6|12006.6|11986.6|0
1623424550000|2021-06-11 15:15:50|12004.4|11984.4|12006.6|11986.6|12006.6|11986.6|12004.4|11984.4|0
1623424560000|2021-06-11 15:16:00|12002.9|11990.9|12002.9|11990.9|12002.9|11990.9|12002.9|11990.9|0
1623424570000|2021-06-11 15:16:10|12006.9|11994.9|12006.9|11994.9|12006.9|11994.9|12006.9|11994.9|1
1623424590000|2021-06-11 15:16:30|12004.7|11992.7|12005.6|11993.6|12006.9|11994.9|12004.7|11992.7|0
1623424600000|2021-06-11 15:16:40|12004.7|11992.7|12004.7|11992.7|12008.4|11992.7|12004.7|11986.6|0
1623424610000|2021-06-11 15:16:50|12005.6|11993.6|12006.9|11994.9|12006.9|11994.9|12005.6|11993.6|0
1623424630000|2021-06-11 15:17:10|12006|11994|12004.7|11992.7|12006|11994|12004.7|11992.7|0
1623424640000|2021-06-11 15:17:20|12007.5|11987.5|12004.7|11992.7|12007.5|11992.7|12004.7|11987.5|0
1623424650000|2021-06-11 15:17:30|12006.9|11994.9|12006.6|11986.6|12006.9|11994.9|12003.3|11986.6|0
1623424660000|2021-06-11 15:17:40|12004.8|11984.8|12000.5|11980.5|12004.8|11984.8|12000.5|11980.5|0
1623424670000|2021-06-11 15:17:50|12001.4|11981.4|11999.7|11987.7|12002.6|11987.7|11999.7|11981.4|0
1623424680000|2021-06-11 15:18:00|12000.6|11988.6|12002.9|11990.9|12002.9|11990.9|12000.6|11988.6|2
1623424690000|2021-06-11 15:18:10|12002.6|11990.6|12005.8|11993.8|12008|11993.8|12000.4|11985.1|10
1623424700000|2021-06-11 15:18:20|12007.9|11995.9|12006.1|11994.1|12007.9|11995.9|12006.1|11994.1|0
1623424710000|2021-06-11 15:18:30|12004.4|11992.4|12004|11992|12004.4|11992.4|12004|11992|0
1623424720000|2021-06-11 15:18:40|12008.4|11988.4|12008.4|11988.4|12008.4|11988.4|12008.4|11988.4|0
1623424730000|2021-06-11 15:18:50|12008.7|11988.7|12011.2|11991.2|12011.2|11991.2|12008.7|11988.7|15
1623424740000|2021-06-11 15:19:00|12011.6|11991.6|12011.2|11991.2|12011.6|11991.6|12011.2|11991.2|0
1623424750000|2021-06-11 15:19:10|12011.6|11991.6|12011.2|11991.2|12011.6|11991.6|12011.2|11991.2|0
1623424760000|2021-06-11 15:19:20|12000.8|11988.8|12012.5|11982.5|12012.5|11990.6|12000.8|11982.5|2
1623424770000|2021-06-11 15:19:30|12012.8|11982.8|12007.6|11987.6|12012.8|11988|12006.8|11982.8|0
1623424780000|2021-06-11 15:19:40|12004.9|11992.9|12010.5|11990.5|12010.5|11995.6|12004.9|11990.5|1
1623424790000|2021-06-11 15:19:50|12011.8|11991.8|12008.1|11996.1|12011.8|11996.1|12008.1|11991.8|0
1623424800000|2021-06-11 15:20:00|12009|11997|12007.8|11987.8|12009|11997|12007.8|11987.8|0
1623424810000|2021-06-11 15:20:10|12010.5|11990.5|12010.5|11990.5|12012.6|11992.6|12008.7|11988.7|0
1623424820000|2021-06-11 15:20:20|12011.8|11991.8|12010.5|11990.5|12014.4|11998.8|12010.5|11990.5|0
1623424830000|2021-06-11 15:20:30|12011.4|11991.4|12009.1|11989.1|12011.8|11991.8|12009.1|11989.1|0
1623424840000|2021-06-11 15:20:40|12010|11990|12013.7|12001.7|12015.5|12001.7|12009.4|11990|0
1623424850000|2021-06-11 15:20:50|12011.9|11999.9|12015.5|11995.5|12015.5|11999.9|12011.9|11995.5|0
1623424860000|2021-06-11 15:21:00|12014.6|11994.6|12013.7|11993.7|12014.6|11994.6|12013.7|11993.7|0
1623424870000|2021-06-11 15:21:10|12015.5|11995.5|12014.3|11994.3|12015.5|11995.5|12014.3|11994.3|0
1623424880000|2021-06-11 15:21:20|12015.5|11995.5|12015.5|11995.5|12015.9|11995.9|12015.5|11995.5|0
1623424890000|2021-06-11 15:21:30|12014.6|11994.6|12015.9|11995.9|12015.9|11995.9|12014.6|11994.6|0
1623424900000|2021-06-11 15:21:40|12014|12002|12014|12002|12014|12002|12014|12002|0
1623424910000|2021-06-11 15:21:50|12015.9|11995.9|12017.3|11997.3|12017.3|12002|12013.7|11995.9|0
1623424930000|2021-06-11 15:22:10|12016.1|12004.1|12014.3|12002.3|12016.1|12004.1|12010.8|11998.8|23
1623424940000|2021-06-11 15:22:20|12014.9|12002.9|12014.3|12002.3|12014.9|12002.9|12014.3|12002.3|2
1623424950000|2021-06-11 15:22:30|12015.6|12003.6|12014.3|12002.3|12015.6|12003.6|12014.3|12002.3|7
1623424960000|2021-06-11 15:22:40|12015.2|12003.2|12016.3|12004.3|12016.3|12004.3|12015.2|12003.2|0
1623424970000|2021-06-11 15:22:50|12017.2|12005.2|12016.1|12004.1|12017.5|12005.5|12016.1|12004.1|5
1623424980000|2021-06-11 15:23:00|12016.8|12004.8|12023|12003|12023|12007.7|12016.5|12002.6|29
1623424990000|2021-06-11 15:23:10|12019.3|12007.3|12019.3|12007.3|12019.3|12007.3|12019.3|12007.3|2
1623425010000|2021-06-11 15:23:30|12017.5|12005.5|12017.5|12005.5|12017.5|12005.5|12017.5|12005.5|3
1623425020000|2021-06-11 15:23:40|12016.3|12004.3|12015.4|12003.4|12016.3|12004.3|12015.4|12003.4|0
1623425040000|2021-06-11 15:24:00|12017.2|12005.2|12017.5|12005.5|12017.5|12005.5|12015.4|12003.4|0
1623425050000|2021-06-11 15:24:10|12016.3|12004.3|12018.3|11998.3|12018.7|12004.3|12016.3|11998.3|1
1623425070000|2021-06-11 15:24:30|12018|11998|12015.8|11995.8|12018|11998|12015.5|11995.5|0
1623425080000|2021-06-11 15:24:40|12014|11994|12013.7|11993.7|12014|11994|12013.7|11993.7|0
1623425090000|2021-06-11 15:24:50|12007.5|11995.5|12007.5|11995.5|12012.8|11995.5|12006.6|11991|0
1623425100000|2021-06-11 15:25:00|12006.6|11994.6|12014.9|11994.9|12014.9|11997.3|12005.7|11993.7|0
1623425110000|2021-06-11 15:25:10|12015.3|11995.3|12013.7|11993.7|12017.4|11997.4|12013.7|11993.7|0
1623425120000|2021-06-11 15:25:20|12011.9|11991.9|12003.9|11991.9|12011.9|11993.7|12003.9|11991.9|0
1623425130000|2021-06-11 15:25:30|12003.1|11991.1|12003.9|11991.9|12006.7|11991.9|12000.6|11986.7|0
1623425140000|2021-06-11 15:25:40|12001.8|11989.8|12006.3|11986.3|12008.3|11990.9|11999.7|11986.3|1
1623425150000|2021-06-11 15:25:50|12005.1|11985.1|12009.4|11989.4|12009.4|11989.4|12005.1|11985.1|0
1623425160000|2021-06-11 15:26:00|12011.5|11991.5|12011.5|11991.5|12011.5|11991.5|12011.5|11991.5|0
1623425170000|2021-06-11 15:26:10|12013.3|11993.3|12012.6|11992.6|12013.3|11993.3|12012.6|11992.6|0
1623425180000|2021-06-11 15:26:20|12012.2|11992.2|12012.2|11992.2|12012.2|11992.2|12012.2|11992.2|0
1623425200000|2021-06-11 15:26:40|12008.6|11996.6|12008.2|11996.2|12008.6|11996.6|12008.2|11996.2|0
1623425210000|2021-06-11 15:26:50|12009|11997|12009|11997|12009|11997|12009|11997|0
1623425220000|2021-06-11 15:27:00|12008.6|11996.6|12008.2|11996.2|12008.6|11996.6|12008.2|11996.2|0
1623425260000|2021-06-11 15:27:40|12006.1|11994.1|12010.8|11990.8|12010.8|11994.6|12005.7|11990.8|0
1623425280000|2021-06-11 15:28:00|12012.6|11992.6|12013.1|11993.1|12013.1|11993.1|12012.6|11992.6|0
1623425290000|2021-06-11 15:28:10|12012.2|11992.2|12012.2|11992.2|12012.2|11992.2|12012.2|11992.2|0
1623425320000|2021-06-11 15:28:40|12008.7|11988.7|12007.6|11987.6|12008.7|11988.7|12007.6|11987.6|2
1623425330000|2021-06-11 15:28:50|12008|11988|12008|11988|12008|11988|12008|11988|0
1623425340000|2021-06-11 15:29:00|12011.9|11991.9|12011.9|11991.9|12011.9|11991.9|12011.9|11991.9|0
1623425350000|2021-06-11 15:29:10|12012.2|11992.2|12012.2|11992.2|12012.2|11992.2|12012.2|11992.2|0
1623425360000|2021-06-11 15:29:20|12006.5|11994.5|12006.1|11994.1|12006.5|11994.5|12006.1|11994.1|0
1623425370000|2021-06-11 15:29:30|12003.4|11991.4|12003.4|11991.4|12003.4|11991.4|12003.4|11991.4|0
1623425380000|2021-06-11 15:29:40|12004.3|11992.3|12004.3|11992.3|12004.3|11992.3|12004.3|11992.3|0
1623425390000|2021-06-11 15:29:50|12005.2|11993.2|12006.1|11994.1|12006.1|11994.1|12005.2|11993.2|0
1623425400000|2021-06-11 15:30:00|12007.9|11995.9|12007.9|11995.9|12007.9|11995.9|12007.9|11995.9|0
1623425420000|2021-06-11 15:30:20|12009.7|11997.7|12009.7|11997.7|12009.7|11997.7|12009.7|11997.7|0
1623425430000|2021-06-11 15:30:30|12008.8|11996.8|12011.8|11999.8|12011.8|11999.8|12008.8|11996.8|4
1623425440000|2021-06-11 15:30:40|||||||||2
1623425450000|2021-06-11 15:30:50|12010.6|11998.6|12017.6|11997.6|12017.6|11998.6|12010.6|11995.5|16
1623425460000|2021-06-11 15:31:00|12017.3|11997.3|12014.8|11994.8|12017.3|11997.3|12014.8|11994.8|0
1623425470000|2021-06-11 15:31:10|12010.4|11998.4|12010.1|11998.1|12015.1|11998.4|12010.1|11995.1|0
1623425480000|2021-06-11 15:31:20|12009.7|11997.7|12015.1|11995.1|12015.8|11997.7|12009.7|11995.1|5
1623425490000|2021-06-11 15:31:30|12016|11996|12012.6|12000.6|12017.3|12000.9|12012.6|11996|0
1623425500000|2021-06-11 15:31:40|12012.9|12000.9|12012.9|12000.9|12012.9|12000.9|12012.9|12000.9|0
1623425510000|2021-06-11 15:31:50|12013.5|12001.5|12013.5|12001.5|12014.7|12002.7|12013.5|12001.5|0
1623425520000|2021-06-11 15:32:00|12014.7|12002.7|12016|12004|12016.8|12004.8|12014.7|12002.7|0
1623425530000|2021-06-11 15:32:10|12015.1|12003.1|12015.1|12003.1|12015.1|12003.1|12015.1|12003.1|4
1623425540000|2021-06-11 15:32:20|12013.3|12001.3|12012|12000|12013.3|12001.3|12012|12000|0
1623425550000|2021-06-11 15:32:30|12011.7|11999.7|12011.3|11999.3|12012|12000|12011.3|11999.3|0
1623425560000|2021-06-11 15:32:40|12011.7|11999.7|12008.6|11996.6|12011.7|11999.7|12008.6|11996.6|1
1623425570000|2021-06-11 15:32:50|12008.3|11996.3|12007.9|11995.9|12008.3|11996.3|12007.9|11995.9|1
1623425580000|2021-06-11 15:33:00|12006.1|11994.1|12006.1|11994.1|12006.1|11994.1|12006.1|11994.1|0
1623425590000|2021-06-11 15:33:10|12004.3|11992.3|12004.3|11992.3|12004.3|11992.3|12004.3|11992.3|0
1623425600000|2021-06-11 15:33:20|12004|11992|12004.3|11992.3|12005|11993|12004|11992|1
1623425610000|2021-06-11 15:33:30|12004.7|11992.7|12004.7|11992.7|12004.7|11992.7|12004.7|11992.7|4
1623425620000|2021-06-11 15:33:40|12008.6|11996.6|12010.2|11998.2|12010.2|11998.2|12008.6|11996.6|1
1623425630000|2021-06-11 15:33:50|12009.9|11997.9|12010.2|11998.2|12010.2|11998.2|12009.2|11997.2|1
1623425640000|2021-06-11 15:34:00|12009.9|11997.9|12009|11997|12011.1|11999.1|12009|11997|0
1623425650000|2021-06-11 15:34:10|12008.6|11996.6|12006.1|11994.1|12008.6|11996.6|12006.1|11994.1|1
1623425660000|2021-06-11 15:34:20|11999|11987|11998.6|11986.6|11999|11987|11998.6|11986.6|1
1623425670000|2021-06-11 15:34:30|11998.8|11986.8|11998.8|11986.8|12000.7|11986.8|11997.7|11980.7|40
1623425680000|2021-06-11 15:34:40|11997.9|11985.9|11993.1|11981.1|11997.9|11985.9|11993.1|11981.1|0
1623425690000|2021-06-11 15:34:50|11996.7|11976.7|11994|11974|11996.7|11981.1|11993.1|11974|18
1623425700000|2021-06-11 15:35:00|11994.9|11974.9|11996.1|11984.1|11999.8|11984.1|11994.9|11974.9|0
1623425710000|2021-06-11 15:35:10|11995.8|11983.8|11998.5|11978.5|11998.5|11983.8|11995.8|11978.5|0
1623425720000|2021-06-11 15:35:20|11996.7|11976.7|11996.7|11976.7|11996.7|11976.7|11996.7|11976.7|0
1623425740000|2021-06-11 15:35:40|11995.8|11975.8|11993.6|11981.6|11995.8|11981.6|11991.8|11975.8|7
1623425750000|2021-06-11 15:35:50|11996.2|11976.2|11990|11978|11996.2|11980.5|11990|11976.2|3
1623425760000|2021-06-11 15:36:00|11990.9|11978.9|11991.3|11979.3|11991.3|11979.3|11990.9|11978.9|0
1623425780000|2021-06-11 15:36:20|11992.2|11980.2|11995.2|11983.2|11995.2|11983.2|11992.2|11980.2|0
1623425790000|2021-06-11 15:36:30|11994.3|11982.3|11994.3|11982.3|11994.3|11982.3|11994.3|11982.3|0
1623425800000|2021-06-11 15:36:40|11995.2|11983.2|11996.1|11984.1|11996.1|11984.1|11995.2|11983.2|0
1623425820000|2021-06-11 15:37:00|11994.3|11982.3|11997.9|11985.9|11997.9|11985.9|11994.3|11982.3|0
1623425830000|2021-06-11 15:37:10|11998.3|11986.3|11998.3|11986.3|11998.3|11986.3|11998.3|11986.3|1
1623425840000|2021-06-11 15:37:20|||||||||5
1623425850000|2021-06-11 15:37:30|11997.4|11985.4|11997.4|11985.4|11997.4|11985.4|11997.4|11985.4|0
1623425860000|2021-06-11 15:37:40|11996.5|11984.5|11995.6|11983.6|11996.5|11984.5|11995.6|11983.6|0
1623425870000|2021-06-11 15:37:50|11997.4|11985.4|11997.4|11985.4|11997.4|11985.4|11997.4|11985.4|0
1623425890000|2021-06-11 15:38:10|11999.2|11987.2|12000.1|11988.1|12000.1|11988.1|11999.2|11987.2|0
1623425910000|2021-06-11 15:38:30|12001|11989|12007.4|11987.4|12013.3|11989|12001|11982.1|3
1623425930000|2021-06-11 15:38:50|12007.1|11987.1|12007.1|11987.1|12007.1|11987.1|12007.1|11987.1|0
1623425940000|2021-06-11 15:39:00|12002.7|11990.7|12003.1|11991.1|12003.1|11991.1|12002.7|11990.7|0
1623425950000|2021-06-11 15:39:10|11996.8|11984.8|11995.4|11983.4|11996.8|11984.8|11995.4|11983.4|0
1623425960000|2021-06-11 15:39:20|11994.2|11982.2|11992.6|11980.6|11996.2|11982.2|11992.6|11976.2|0
1623425970000|2021-06-11 15:39:30|11994.3|11982.3|11993.6|11981.6|11994.3|11982.3|11993.6|11981.6|0
1623425980000|2021-06-11 15:39:40|11994.5|11982.5|11994.9|11982.9|11995.2|11983.2|11994|11982|2
1623425990000|2021-06-11 15:39:50|11994|11982|11993.1|11981.1|11994|11982|11993.1|11981.1|0
1623426000000|2021-06-11 15:40:00|11994|11982|11994.9|11982.9|11994.9|11982.9|11994|11982|0
1623426010000|2021-06-11 15:40:10|11996.1|11984.1|11995.2|11983.2|11996.5|11984.5|11995.2|11983.2|0
1623426020000|2021-06-11 15:40:20|11996.1|11984.1|11996.1|11984.1|11996.1|11984.1|11994|11982|0
1623426030000|2021-06-11 15:40:30|11995.8|11983.8|11999.4|11979.4|11999.4|11983.8|11995.8|11978.5|6
1623426050000|2021-06-11 15:40:50|11998.5|11978.5|11999.4|11979.4|11999.4|11979.4|11998.5|11978.5|0
1623426060000|2021-06-11 15:41:00|11996.7|11984.7|12002.6|11982.6|12002.6|11985.6|11996.7|11982.6|1
1623426070000|2021-06-11 15:41:10|12001.4|11981.4|12000.1|11980.1|12001.4|11981.4|12000.1|11980.1|0
1623426080000|2021-06-11 15:41:20|12000.7|11980.7|12003|11983|12003.3|11986.3|11997.9|11980.7|0
1623426090000|2021-06-11 15:41:30|12002.5|11982.5|11998.6|11986.6|12003|11986.6|11998.6|11982.5|0
1623426100000|2021-06-11 15:41:40|11997.7|11985.7|11997.7|11985.7|11997.7|11985.7|11997.7|11985.7|0
1623426110000|2021-06-11 15:41:50|11996.8|11984.8|11996.8|11984.8|11996.8|11984.8|11996.8|11984.8|0
1623426130000|2021-06-11 15:42:10|11998.3|11986.3|12003|11983|12003|11986.3|11998.3|11983|0
1623426140000|2021-06-11 15:42:20|11998.6|11986.6|11998.6|11986.6|11998.6|11986.6|11998.6|11986.6|0
1623426160000|2021-06-11 15:42:40|11996.9|11984.9|11996.9|11984.9|11996.9|11984.9|11996.9|11984.9|0
1623426190000|2021-06-11 15:43:10|11998.6|11986.6|12003|11983|12003|11986.6|11998.6|11983|0
1623426220000|2021-06-11 15:43:40|12003.9|11983.9|12003.9|11983.9|12003.9|11983.9|12003.9|11983.9|0
1623426240000|2021-06-11 15:44:00|12004.8|11984.8|12006.9|11986.9|12006.9|11986.9|12004.8|11984.8|0
1623426250000|2021-06-11 15:44:10|12004.2|11992.2|12003.6|11991.6|12004.7|11992.7|12003.3|11991.3|3
1623426260000|2021-06-11 15:44:20|12006.4|11986.4|12001.9|11989.9|12006.4|11989.9|12001.9|11986.4|0
1623426270000|2021-06-11 15:44:30|12002.7|11990.7|12001.3|11989.3|12002.7|11990.7|12001.3|11989.3|0
1623426280000|2021-06-11 15:44:40|12000.4|11988.4|11998.3|11986.3|12000.4|11988.4|11998.3|11986.3|0
1623426290000|2021-06-11 15:44:50|11997.4|11985.4|11997.9|11985.9|11998.3|11986.3|11997.4|11985.4|0
1623426300000|2021-06-11 15:45:00|12003.5|11983.5|11999.5|11987.5|12004.8|11988.4|11998.8|11983.5|1
1623426310000|2021-06-11 15:45:10|11999.8|11979.8|11993.3|11981.3|11999.8|11984.1|11993.3|11977.6|0
1623426320000|2021-06-11 15:45:20|11992.9|11980.9|11993.3|11981.3|11993.3|11981.3|11990.8|11978.8|0
1623426330000|2021-06-11 15:45:30|11993.6|11981.6|11998|11978|11999.8|11983.4|11993.6|11978|2
1623426340000|2021-06-11 15:45:40|11992.7|11980.7|11995.1|11975.1|11995.1|11980.7|11991.8|11975.1|0
1623426370000|2021-06-11 15:46:10|11994.2|11974.2|11994.2|11974.2|11995.1|11977.9|11989.9|11973.9|0
1623426380000|2021-06-11 15:46:20|11989|11977|11986.8|11974.8|11994.2|11977.9|11986.8|11974.2|0
1623426390000|2021-06-11 15:46:30|11991.5|11971.5|11991.5|11971.5|11991.5|11971.5|11991.5|11971.5|0
1623426410000|2021-06-11 15:46:50|11987.2|11975.2|11981.1|11969.1|11987.2|11975.2|11981.1|11969.1|0
1623426420000|2021-06-11 15:47:00|11980.8|11968.8|11986|11966|11986|11968.8|11980.8|11966|0
1623426430000|2021-06-11 15:47:10|11986.9|11966.9|11980.8|11968.8|11986.9|11968.8|11980.8|11966|0
1623426440000|2021-06-11 15:47:20|11990.5|11970.5|11989|11969|11990.8|11970.8|11989|11969|0
1623426450000|2021-06-11 15:47:30|11988.7|11968.7|11982.5|11970.5|11988.7|11970.5|11982.5|11966.9|0
1623426460000|2021-06-11 15:47:40|11986.9|11966.9|11986.9|11966.9|11986.9|11966.9|11986.9|11966.9|0
1623426470000|2021-06-11 15:47:50|11980.8|11968.8|11980.8|11968.8|11981.7|11969.7|11980.8|11968.8|0
1623426480000|2021-06-11 15:48:00|11978.6|11966.6|11985.1|11965.1|11985.1|11967.9|11978.6|11963.9|5
1623426490000|2021-06-11 15:48:10|11980.8|11968.8|11980.8|11968.8|11980.8|11968.8|11980.8|11968.8|0
1623426500000|2021-06-11 15:48:20|11980.4|11968.4|11980.4|11968.4|11980.4|11968.4|11980.4|11968.4|0
1623426510000|2021-06-11 15:48:30|11978.6|11966.6|11976.8|11964.8|11978.6|11966.6|11976.5|11964.5|1
1623426520000|2021-06-11 15:48:40|11975.9|11963.9|11977.7|11965.7|11977.7|11965.7|11975.9|11963.9|0
1623426550000|2021-06-11 15:49:10|11980.4|11968.4|11980.4|11968.4|11980.4|11968.4|11980.4|11968.4|0
1623426570000|2021-06-11 15:49:30|11977.7|11965.7|11977.7|11965.7|11977.7|11965.7|11977.7|11965.7|0
1623426580000|2021-06-11 15:49:40|11978.6|11966.6|11976.8|11964.8|11978.6|11966.6|11976.8|11964.8|0
1623426590000|2021-06-11 15:49:50|11977.7|11965.7|11977.7|11965.7|11977.7|11965.7|11977.7|11965.7|0
1623426600000|2021-06-11 15:50:00|11982.2|11970.2|11989.1|11969.1|11989.9|11971.1|11982.2|11968.2|1
1623426610000|2021-06-11 15:50:10|11988.2|11968.2|11989.1|11969.1|11989.1|11969.1|11988.2|11968.2|0
1623426620000|2021-06-11 15:50:20|11989.9|11969.9|11992.1|11972.1|11992.1|11972.1|11989.9|11969.9|0
1623426630000|2021-06-11 15:50:30|11993|11973|11993|11973|11993|11973|11993|11973|0
1623426640000|2021-06-11 15:50:40|11993.3|11973.3|11995.5|11975.5|11995.5|11975.5|11993.3|11973.3|0
1623426650000|2021-06-11 15:50:50|11995.8|11975.8|11999.8|11979.8|11999.8|11979.8|11995.8|11975.8|0
1623426660000|2021-06-11 15:51:00|11999.4|11979.4|11999.4|11979.4|11999.4|11979.4|11999.4|11979.4|1
1623426670000|2021-06-11 15:51:10|11997.6|11977.6|11997.6|11977.6|11997.6|11977.6|11997.6|11977.6|0
1623426680000|2021-06-11 15:51:20|11992.2|11980.2|11991|11979|11992.2|11980.2|11991|11979|0
1623426710000|2021-06-11 15:51:50|11991.3|11979.3|11997.5|11977.5|11997.5|11980.2|11991|11977.5|2
1623426720000|2021-06-11 15:52:00|11998.4|11978.4|12000.2|11980.2|12000.2|11980.2|11998.4|11978.4|0
1623426730000|2021-06-11 15:52:10|11998.4|11978.4|11996.9|11976.9|11998.7|11978.7|11996.9|11976.9|0
1623426740000|2021-06-11 15:52:20|11996|11976|11991.7|11979.7|11996|11980|11991.7|11974.8|2
1623426750000|2021-06-11 15:52:30|11991.9|11979.9|11991.9|11979.9|11991.9|11979.9|11991.9|11979.9|0
1623426760000|2021-06-11 15:52:40|11991.5|11979.5|11991.9|11979.9|11991.9|11979.9|11991.5|11979.5|0
1623426780000|2021-06-11 15:53:00|||||||||1
1623426810000|2021-06-11 15:53:30|11991|11979|11991|11979|11991|11979|11991|11979|0
1623426830000|2021-06-11 15:53:50|11990.6|11978.6|11990.6|11978.6|11990.6|11978.6|11990.6|11978.6|0
1623426850000|2021-06-11 15:54:10|11991.5|11979.5|11991.2|11979.2|11991.5|11979.5|11991.2|11979.2|0
1623426890000|2021-06-11 15:54:50|11990.8|11978.8|11993.3|11981.3|11993.3|11981.3|11990.8|11978.8|1
1623426900000|2021-06-11 15:55:00|11995.1|11983.1|11995.1|11983.1|11995.1|11983.1|11995.1|11983.1|0
1623426910000|2021-06-11 15:55:10|11993.9|11981.9|11993.9|11981.9|11993.9|11981.9|11993.9|11981.9|0
1623426920000|2021-06-11 15:55:20|11994.2|11982.2|11994.2|11982.2|11994.2|11982.2|11994.2|11982.2|0
1623426930000|2021-06-11 15:55:30|11995.1|11983.1|11998.4|11978.4|12000.2|11983.1|11995.1|11978.4|5
1623426970000|2021-06-11 15:56:10|11996.6|11976.6|11996.9|11976.9|11996.9|11976.9|11996.6|11976.6|0
1623426980000|2021-06-11 15:56:20|11992.6|11980.6|11992.2|11980.2|11992.6|11980.6|11992.2|11980.2|0
1623427000000|2021-06-11 15:56:40|11994|11982|11994|11982|11994|11982|11994|11982|0
1623427010000|2021-06-11 15:56:50|11993.7|11981.7|11993.7|11981.7|11993.7|11981.7|11993.7|11981.7|0
1623427020000|2021-06-11 15:57:00|11993.3|11981.3|11997.2|11985.2|11997.2|11985.2|11993.3|11981.3|1
1623427030000|2021-06-11 15:57:10|11999.4|11987.4|11997.2|11985.2|11999.4|11987.4|11997.2|11985.2|0
1623427050000|2021-06-11 15:57:30|11998.1|11986.1|11999.4|11987.4|11999.4|11987.4|11998.1|11986.1|0
1623427070000|2021-06-11 15:57:50|11999|11987|11999|11987|11999|11987|11999|11987|0
1623427080000|2021-06-11 15:58:00|11998.1|11986.1|11998.1|11986.1|11998.1|11986.1|11997.8|11985.8|2
1623427090000|2021-06-11 15:58:10|11998.5|11986.5|11999.4|11987.4|11999.4|11987.4|11996.9|11984.9|2
1623427100000|2021-06-11 15:58:20|12000.3|11988.3|12004.4|11992.4|12007.5|11992.4|12000.3|11986.6|8
1623427110000|2021-06-11 15:58:30|12008.8|11988.8|12002.6|11990.6|12008.8|11990.6|12001.2|11986.6|2
1623427120000|2021-06-11 15:58:40|12002.3|11990.3|12000.5|11988.5|12004.1|11990.6|12000.5|11984.1|0
1623427130000|2021-06-11 15:58:50|11999.4|11987.4|11999.4|11987.4|11999.4|11987.4|11999.4|11987.4|0
1623427140000|2021-06-11 15:59:00|11999.9|11987.9|12005.9|11985.9|12005.9|11990.3|11999.9|11985|2
1623427150000|2021-06-11 15:59:10|12005|11985|11999.9|11987.9|12005|11987.9|11999|11984.1|0
1623427160000|2021-06-11 15:59:20|12001.2|11989.2|11999.9|11987.9|12001.2|11989.2|11999.9|11987.9|0
1623427170000|2021-06-11 15:59:30|11999|11987|11999|11987|11999.9|11987.9|11999|11987|0
1623427190000|2021-06-11 15:59:50|11998.7|11986.7|11998.7|11986.7|11998.7|11986.7|11998.7|11986.7|10
1623427200000|2021-06-11 16:00:00|11995.1|11983.1|11995.1|11983.1|11995.1|11983.1|11995.1|11983.1|0
1623427210000|2021-06-11 16:00:10|11996|11984|11996|11984|11996|11984|11996|11984|0
1623427230000|2021-06-11 16:00:30|12000.5|11988.5|12002.3|11990.3|12002.3|11990.3|12000.5|11988.5|0
1623427240000|2021-06-11 16:00:40|12001.4|11989.4|12000.5|11988.5|12001.4|11989.4|12000.5|11988.5|0
1623427250000|2021-06-11 16:00:50|11999.6|11987.6|12004.4|11992.4|12004.4|11992.4|11999.6|11987.6|0
1623427270000|2021-06-11 16:01:10|12009.5|11989.5|12009.5|11989.5|12009.5|11989.5|12009.5|11989.5|2
1623427280000|2021-06-11 16:01:20|12005.1|11993.1|12005.1|11993.1|12005.1|11993.1|12005.1|11993.1|0
1623427290000|2021-06-11 16:01:30|12006|11994|12005.1|11993.1|12006|11994|12005.1|11993.1|0
1623427300000|2021-06-11 16:01:40|12006|11994|12005.1|11993.1|12006|11994|12005.1|11993.1|0
1623427310000|2021-06-11 16:01:50|12006|11994|12006|11994|12006.4|11994.4|12006|11994|0
1623427320000|2021-06-11 16:02:00|12007.3|11995.3|12004.6|11992.6|12010.6|11995.3|12004.1|11988.4|1
1623427340000|2021-06-11 16:02:20|12003.7|11991.7|12004.8|11992.8|12004.8|11992.8|12003.7|11991.7|5
1623427350000|2021-06-11 16:02:30|12005.1|11993.1|12005.1|11993.1|12006|11994|12005.1|11993.1|3
1623427360000|2021-06-11 16:02:40|12005.8|11993.8|12008|11996|12008|11996|12005.8|11993.8|0
1623427380000|2021-06-11 16:03:00|12008.7|11996.7|12012.3|12000.3|12012.3|12000.3|12007.6|11995.6|1
1623427390000|2021-06-11 16:03:10|12011.9|11999.9|12010.1|11998.1|12011.9|11999.9|12010.1|11998.1|0
1623427400000|2021-06-11 16:03:20|12011.4|11999.4|12011|11999|12012.3|12000.3|12009.8|11997.8|3
1623427410000|2021-06-11 16:03:30|12011.4|11999.4|12012.3|12000.3|12012.3|12000.3|12011|11999|0
1623427420000|2021-06-11 16:03:40|12011.9|11999.9|12012.3|12000.3|12012.3|12000.3|12011|11999|0
1623427430000|2021-06-11 16:03:50|12011.9|11999.9|12010.1|11998.1|12012.3|12000.3|12009.8|11997.8|3
1623427440000|2021-06-11 16:04:00|12012.3|12000.3|12012.6|12000.6|12012.6|12000.6|12012.3|12000.3|5
1623427460000|2021-06-11 16:04:20|12012.3|12000.3|12012.3|12000.3|12012.6|12000.6|12012.3|12000.3|0
1623427470000|2021-06-11 16:04:30|12011.4|11999.4|12011.4|11999.4|12011.4|11999.4|12011.4|11999.4|0
1623427480000|2021-06-11 16:04:40|12014.1|11994.1|12012.3|11992.3|12014.1|11997.1|12009.1|11992.3|1
1623427490000|2021-06-11 16:04:50|12008|11996|12008|11996|12008|11996|12008|11996|0
1623427500000|2021-06-11 16:05:00|12012.3|11992.3|12012.3|11992.3|12012.3|11992.3|12012|11992|0
1623427510000|2021-06-11 16:05:10|12013.2|11993.2|12010.5|11998.5|12013.2|11998.5|12010.5|11993.2|0
1623427520000|2021-06-11 16:05:20|12013.2|11993.2|12013.2|11993.2|12013.2|11993.2|12013.2|11993.2|0
1623427530000|2021-06-11 16:05:30|12012.3|11992.3|12012.3|11992.3|12012.3|11992.3|12012.3|11992.3|0
1623427560000|2021-06-11 16:06:00|12013.2|11993.2|12013.2|11993.2|12013.2|11993.2|12012.3|11992.3|0
1623427570000|2021-06-11 16:06:10|12009.6|11997.6|12009.6|11997.6|12009.6|11997.6|12009.6|11997.6|0
1623427580000|2021-06-11 16:06:20|12014.1|11994.1|12014.1|11994.1|12014.1|11994.1|12014.1|11994.1|0
1623427590000|2021-06-11 16:06:30|12013.2|11993.2|12010.5|11998.5|12013.2|11998.5|12010.5|11993.2|0
1623427600000|2021-06-11 16:06:40|12010.1|11998.1|12010.1|11998.1|12010.1|11998.1|12010.1|11998.1|15
1623427610000|2021-06-11 16:06:50|12008.9|11996.9|12010.1|11998.1|12010.1|11998.1|12008.9|11996.9|3
1623427620000|2021-06-11 16:07:00|12009.8|11997.8|12010.1|11998.1|12010.1|11998.1|12007.6|11995.6|7
1623427640000|2021-06-11 16:07:20|12010.7|11998.7|12011.9|11999.9|12011.9|11999.9|12010.7|11998.7|8
1623427650000|2021-06-11 16:07:30|12011.6|11999.6|12010.1|11998.1|12011.6|11999.6|12010.1|11998.1|1
1623427660000|2021-06-11 16:07:40|12013.2|11993.2|12010|11998|12013.6|11998|12010|11993.2|2
1623427670000|2021-06-11 16:07:50|12011|11999|12010.1|11998.1|12011|11999|12010.1|11998.1|3
1623427680000|2021-06-11 16:08:00|||||||||2
1623427690000|2021-06-11 16:08:10|||||||||1
1623427700000|2021-06-11 16:08:20|||||||||3
1623427710000|2021-06-11 16:08:30|||||||||2
1623427720000|2021-06-11 16:08:40|||||||||7
1623427730000|2021-06-11 16:08:50|12008|11996|12006.7|11994.7|12008|11996|12006.7|11994.7|0
1623427740000|2021-06-11 16:09:00|12008|11996|12005.8|11993.8|12008|11996|12005.8|11993.8|0
1623427750000|2021-06-11 16:09:10|12006.7|11994.7|12005.8|11993.8|12006.7|11994.7|12005.8|11993.8|0
1623427760000|2021-06-11 16:09:20|12007.1|11995.1|12008|11996|12008|11996|12007.1|11995.1|0
1623427790000|2021-06-11 16:09:50|12007.6|11995.6|12003.3|11991.3|12007.6|11995.6|12003.3|11991.3|0
1623427810000|2021-06-11 16:10:10|12005.5|11993.5|12007.6|11995.6|12007.6|11995.6|12005.5|11993.5|0
1623427820000|2021-06-11 16:10:20|12006.4|11994.4|12006.4|11994.4|12006.4|11994.4|12006.4|11994.4|0
1623427850000|2021-06-11 16:10:50|12007.6|11995.6|12007.6|11995.6|12007.6|11995.6|12007.6|11995.6|0
1623427860000|2021-06-11 16:11:00|12005.5|11993.5|12006.4|11994.4|12006.4|11994.4|12005.5|11993.5|0
1623427870000|2021-06-11 16:11:10|12007.6|11995.6|12007.6|11995.6|12007.6|11995.6|12007.6|11995.6|0
1623427880000|2021-06-11 16:11:20|12008.5|11996.5|12005.8|11993.8|12008.9|11996.9|12004.6|11992.6|2
1623427890000|2021-06-11 16:11:30|12008.3|11996.3|12008.5|11996.5|12008.5|11996.5|12008.3|11996.3|17
1623427900000|2021-06-11 16:11:40|12009.4|11997.4|12010.3|11998.3|12010.3|11998.3|12009.4|11997.4|0
1623427910000|2021-06-11 16:11:50|12008.5|11996.5|12008.5|11996.5|12008.5|11996.5|12008.5|11996.5|0
1623427930000|2021-06-11 16:12:10|12011.2|11999.2|12010.3|11998.3|12011.2|11999.2|12010.3|11998.3|0
1623427940000|2021-06-11 16:12:20|12011.2|11999.2|12014.2|12002.2|12017.6|12005.6|12011.2|11999.2|0
1623427950000|2021-06-11 16:12:30|12014.6|12002.6|12015.5|12003.5|12017.6|12005.6|12014.6|12002.6|0
1623427960000|2021-06-11 16:12:40|12016.7|12004.7|12017.6|12005.6|12017.6|12005.6|12015.8|12003.8|0
1623427970000|2021-06-11 16:12:50|12017.3|12005.3|12013.3|12001.3|12017.3|12005.3|12013.3|12001.3|0
1623427980000|2021-06-11 16:13:00|||||||||2
1623428010000|2021-06-11 16:13:30|12014.2|12002.2|12014.2|12002.2|12014.2|12002.2|12014.2|12002.2|0
1623428020000|2021-06-11 16:13:40|12014.6|12002.6|12015.5|12003.5|12017.6|12005.6|12014.6|12002.6|0
1623428030000|2021-06-11 16:13:50|12017.6|12005.6|12017.6|12005.6|12017.6|12005.6|12017.6|12005.6|0
1623428060000|2021-06-11 16:14:20|12015.8|12003.8|12017.6|12005.6|12017.6|12005.6|12015.1|12003.1|26
1623428070000|2021-06-11 16:14:30|12023.1|12003.1|12018.4|11998.4|12023.1|12007.4|12018.4|11998.4|6
1623428110000|2021-06-11 16:15:10|12019.7|11999.7|12016.7|12004.7|12023.1|12006|12016.7|11999.7|0
1623428140000|2021-06-11 16:15:40|12014.9|12002.9|12014.9|12002.9|12017.7|12002.9|12014.9|11997.7|0
1623428160000|2021-06-11 16:16:00|12015.8|12003.8|12017.7|11997.7|12019.8|12003.8|12014.1|11997.7|0
1623428170000|2021-06-11 16:16:10|12015.8|12003.8|12018.6|11998.6|12018.6|12003.8|12015.8|11998.6|0
1623428180000|2021-06-11 16:16:20|12016.8|11996.8|12015.9|11995.9|12016.8|11996.8|12015.9|11995.9|0
1623428190000|2021-06-11 16:16:30|12009.8|11997.8|12010.8|11998.8|12010.8|11998.8|12009.4|11997.4|0
1623428200000|2021-06-11 16:16:40|12011.2|11999.2|12013.3|12001.3|12013.3|12001.3|12011.2|11999.2|0
1623428210000|2021-06-11 16:16:50|12013.7|12001.7|12014.6|12002.6|12015|12003|12013.7|12001.7|7
1623428220000|2021-06-11 16:17:00|12016.4|12004.4|12016.4|12004.4|12016.4|12004.4|12016.4|12004.4|0
1623428230000|2021-06-11 16:17:10|12016.7|12004.7|12015.8|12003.8|12016.7|12004.7|12015.8|12003.8|0
1623428270000|2021-06-11 16:17:50|12018|12006|12018|12006|12018|12006|12018|12006|0
1623428280000|2021-06-11 16:18:00|12017.6|12005.6|12017.6|12005.6|12017.6|12005.6|12017.6|12005.6|0
1623428300000|2021-06-11 16:18:20|12019.4|12007.4|12019.4|12007.4|12019.4|12007.4|12019.4|12007.4|3
1623428330000|2021-06-11 16:18:50|12021.7|12001.7|12021.7|12001.7|12021.7|12001.7|12021.7|12001.7|3
1623428380000|2021-06-11 16:19:40|12019.9|11999.9|12021.7|12001.7|12021.7|12001.7|12019.9|11999.9|0
1623428420000|2021-06-11 16:20:20|12022|12002|12022|12002|12022|12002|12022|12002|0
1623428460000|2021-06-11 16:21:00|12018.4|12006.4|12018.4|12006.4|12018.4|12006.4|12018.4|12006.4|0
1623428490000|2021-06-11 16:21:30|12016.6|12004.6|12020.2|12000.2|12020.2|12004.6|12016.6|12000.2|0
1623428500000|2021-06-11 16:21:40|12022|12002|12022|12002|12022|12002|12022|12002|0
1623428520000|2021-06-11 16:22:00|||||||||2
1623428530000|2021-06-11 16:22:10|12020.2|12000.2|12020.2|12000.2|12020.2|12000.2|12020.2|12000.2|0
1623428540000|2021-06-11 16:22:20|12018.4|11998.4|12018.4|11998.4|12018.4|11998.4|12018.4|11998.4|0
1623428560000|2021-06-11 16:22:40|12019.3|11999.3|12019.3|11999.3|12019.3|11999.3|12019.3|11999.3|0
1623428570000|2021-06-11 16:22:50|12022|12002|12022|12002|12022|12002|12022|12002|0
1623428640000|2021-06-11 16:24:00|12020.2|12000.2|12020.2|12000.2|12020.2|12000.2|12020.2|12000.2|0
1623428650000|2021-06-11 16:24:10|||||||||1
1623428680000|2021-06-11 16:24:40|12018.4|11998.4|12018.4|11998.4|12018.4|11998.4|12018.4|11998.4|0
1623428690000|2021-06-11 16:24:50|12014.9|11994.9|12014.9|11994.9|12014.9|11994.9|12014.9|11994.9|0
1623428700000|2021-06-11 16:25:00|12010.5|11998.5|12010.5|11998.5|12010.5|11998.5|12010.5|11998.5|0
1623428710000|2021-06-11 16:25:10|12013.8|11993.8|12013.4|11993.4|12013.8|11993.8|12013.4|11993.4|0
1623428740000|2021-06-11 16:25:40|12007.3|11995.3|12005.5|11993.5|12007.3|11995.3|12005.5|11993.5|0
1623428760000|2021-06-11 16:26:00|12007.3|11995.3|12013.4|11993.4|12013.4|11997.1|12007.3|11993.4|0
1623428790000|2021-06-11 16:26:30|12006.4|11994.4|12006.4|11994.4|12006.4|11994.4|12006.4|11994.4|0
1623428820000|2021-06-11 16:27:00|12007.3|11995.3|12007.3|11995.3|12007.3|11995.3|12007.3|11995.3|0
1623428850000|2021-06-11 16:27:30|12009.1|11997.1|12013.5|11993.5|12013.5|11997.1|12009.1|11993.4|0
1623428880000|2021-06-11 16:28:00|12011.7|11991.7|12011.7|11991.7|12011.7|11991.7|12011.7|11991.7|0
1623428930000|2021-06-11 16:28:50|12008.2|11996.2|12008.2|11996.2|12008.2|11996.2|12008.2|11996.2|0
1623428940000|2021-06-11 16:29:00|12007.3|11995.3|12010.2|11990.2|12010.2|11995.3|12007.3|11990.2|9
1623428950000|2021-06-11 16:29:10|12005.9|11993.9|12010.6|11990.6|12011|11993.9|12005.5|11990.6|0
1623428960000|2021-06-11 16:29:20|12007.1|11995.1|12007.1|11995.1|12011.8|11995.1|12006.8|11991.5|0
1623428970000|2021-06-11 16:29:30|12006.2|11994.2|12010.2|11990.2|12010.2|11994.2|12005.9|11990.2|0
1623428980000|2021-06-11 16:29:40|12010.6|11990.6|12010.6|11990.6|12010.6|11990.6|12010.6|11990.6|0
1623428990000|2021-06-11 16:29:50|12010.2|11990.2|12004.6|11992.6|12011.1|11994.8|12004.6|11990.2|0
1623429000000|2021-06-11 16:30:00|12005.5|11993.5|12006.1|11994.1|12011|11994.1|12005.5|11990.2|1
1623429010000|2021-06-11 16:30:10|12007.3|11995.3|12007|11995|12007.3|11995.3|12007|11995|0
1623429030000|2021-06-11 16:30:30|12005.2|11993.2|12005.2|11993.2|12005.2|11993.2|12005.2|11993.2|0
1623429040000|2021-06-11 16:30:40|12003.4|11991.4|12003.4|11991.4|12003.4|11991.4|12003.4|11991.4|0
1623429070000|2021-06-11 16:31:10|12005.2|11993.2|12005.2|11993.2|12005.2|11993.2|12005.2|11993.2|0
1623429080000|2021-06-11 16:31:20|12004.8|11992.8|12004.5|11992.5|12004.8|11992.8|12004.5|11992.5|4
1623429090000|2021-06-11 16:31:30|12002.7|11990.7|12000.5|11988.5|12002.7|11990.7|12000.5|11988.5|0
1623429100000|2021-06-11 16:31:40|11999.3|11987.3|11998|11986|11999.3|11987.3|11998|11986|0
1623429110000|2021-06-11 16:31:50|12002.6|11982.6|11997.5|11985.5|12002.6|11985.5|11997.5|11982.6|0
1623429120000|2021-06-11 16:32:00|11998.4|11986.4|11995.9|11983.9|11998.4|11986.4|11995.9|11983.9|0
1623429130000|2021-06-11 16:32:10|11997.7|11985.7|11997.4|11985.4|11997.7|11985.7|11996.8|11984.8|1
1623429140000|2021-06-11 16:32:20|11995.6|11983.6|11992|11980|11995.6|11983.6|11992|11980|0
1623429150000|2021-06-11 16:32:30|||||||||22
1623429160000|2021-06-11 16:32:40|11995.6|11983.6|11997.4|11985.4|11997.4|11985.4|11995.6|11983.6|0
1623429170000|2021-06-11 16:32:50|11995.6|11983.6|11995.6|11983.6|11995.6|11983.6|11995.6|11983.6|0
1623429180000|2021-06-11 16:33:00|11993.8|11981.8|11994.7|11982.7|11994.7|11982.7|11993.8|11981.8|0
1623429190000|2021-06-11 16:33:10|11994.3|11982.3|11993.6|11981.6|11994.3|11982.3|11993.3|11981.3|3
1623429200000|2021-06-11 16:33:20|11992.7|11980.7|11992.7|11980.7|11992.7|11980.7|11992.7|11980.7|0
1623429210000|2021-06-11 16:33:30|11991.8|11979.8|11991.8|11979.8|11991.8|11979.8|11991.8|11979.8|0
1623429220000|2021-06-11 16:33:40|11994.5|11982.5|11993.6|11981.6|11994.9|11982.9|11993.6|11981.6|0
1623429230000|2021-06-11 16:33:50|11994.9|11982.9|11993.6|11981.6|11994.9|11982.9|11991.8|11979.8|0
1623429240000|2021-06-11 16:34:00|11994.9|11982.9|11993.3|11981.3|11994.9|11982.9|11993.3|11981.3|0
1623429260000|2021-06-11 16:34:20|11993.6|11981.6|11992.7|11980.7|11993.6|11981.6|11992.7|11980.7|0
1623429280000|2021-06-11 16:34:40|11994.9|11982.9|11993.6|11981.6|11994.9|11982.9|11993.6|11981.6|0
1623429290000|2021-06-11 16:34:50|11992.7|11980.7|11994.9|11982.9|11994.9|11982.9|11992.7|11980.7|0
1623429300000|2021-06-11 16:35:00|11994.5|11982.5|11994.5|11982.5|11994.5|11982.5|11993.3|11981.3|0
1623429310000|2021-06-11 16:35:10|11993.3|11981.3|11994.5|11982.5|11994.5|11982.5|11993.3|11981.3|0
1623429320000|2021-06-11 16:35:20|11993.6|11981.6|11997.4|11985.4|11997.4|11985.4|11993.3|11981.3|5
1623429330000|2021-06-11 16:35:30|11997|11985|11996.1|11984.1|11997|11985|11996.1|11984.1|0
1623429340000|2021-06-11 16:35:40|11995.2|11983.2|11997.4|11985.4|11997.4|11985.4|11995.2|11983.2|4
1623429350000|2021-06-11 16:35:50|11996.1|11984.1|11997|11985|11997|11985|11996.1|11984.1|0
1623429360000|2021-06-11 16:36:00|11996.1|11984.1|12000.8|11988.8|12002|11990|11996.1|11984.1|1
1623429390000|2021-06-11 16:36:30|11999.9|11987.9|11999.9|11987.9|11999.9|11987.9|11999.9|11987.9|0
1623429400000|2021-06-11 16:36:40|11999.5|11987.5|11999.5|11987.5|11999.5|11987.5|11999.5|11987.5|0
1623429430000|2021-06-11 16:37:10|11999.2|11987.2|11999.5|11987.5|11999.5|11987.5|11997.4|11985.4|0
1623429440000|2021-06-11 16:37:20|12001.7|11989.7|12003.2|11983.2|12003.2|11989.7|12001.3|11983.2|2
1623429450000|2021-06-11 16:37:30|12001.4|11981.4|12001.4|11981.4|12001.4|11981.4|12001.4|11981.4|0
1623429460000|2021-06-11 16:37:40|12001|11981|11999.2|11979.2|12001|11981|11997.4|11977.4|0
1623429480000|2021-06-11 16:38:00|12001.4|11981.4|12001|11981|12001.4|11981.4|12001|11981|0
1623429490000|2021-06-11 16:38:10|12000.1|11980.1|12001.4|11981.4|12001.4|11981.4|11999.2|11979.2|0
1623429500000|2021-06-11 16:38:20|12001|11981|12001|11981|12001|11981|12001|11981|0
1623429510000|2021-06-11 16:38:30|12000.1|11980.1|12000.5|11980.5|12000.5|11980.5|12000.1|11980.1|0
1623429520000|2021-06-11 16:38:40|12001.4|11981.4|12000.5|11980.5|12001.4|11981.4|12000.5|11980.5|0
1623429540000|2021-06-11 16:39:00|11996|11976|11996|11976|11996|11976|11996|11976|0
1623429550000|2021-06-11 16:39:10|11997.8|11977.8|11997.8|11977.8|11997.8|11977.8|11997.8|11977.8|0
1623429570000|2021-06-11 16:39:30|11998.7|11978.7|11998.7|11978.7|11998.7|11978.7|11998.7|11978.7|0
1623429580000|2021-06-11 16:39:40|11996.9|11976.9|11996.9|11976.9|11996.9|11976.9|11996.9|11976.9|0
1623429600000|2021-06-11 16:40:00|11998.7|11978.7|11998.7|11978.7|11998.7|11978.7|11998.7|11978.7|0
1623429610000|2021-06-11 16:40:10|11997.8|11977.8|11997.8|11977.8|11997.8|11977.8|11997.8|11977.8|0
1623429630000|2021-06-11 16:40:30|11996.9|11976.9|11994.2|11974.2|11996.9|11976.9|11994.2|11974.2|0
1623429640000|2021-06-11 16:40:40|11989.9|11977.9|11988.1|11976.1|11989.9|11977.9|11988.1|11976.1|0
1623429670000|2021-06-11 16:41:10|11986.3|11974.3|11986.3|11974.3|11986.3|11974.3|11986.3|11974.3|0
1623429680000|2021-06-11 16:41:20|11985.9|11973.9|11986.3|11974.3|11986.3|11974.3|11984.1|11972.1|0
1623429700000|2021-06-11 16:41:40|11988.1|11976.1|11988.4|11976.4|11988.4|11976.4|11988.1|11976.1|0
1623429720000|2021-06-11 16:42:00|11987.5|11975.5|11986.3|11974.3|11987.5|11975.5|11984.8|11972.8|0
1623429730000|2021-06-11 16:42:10|11986.6|11974.6|11986.6|11974.6|11986.6|11974.6|11986.6|11974.6|0
1623429760000|2021-06-11 16:42:40|11985.7|11973.7|11984.8|11972.8|11985.7|11973.7|11984.8|11972.8|0
1623429770000|2021-06-11 16:42:50|11985.2|11973.2|11986.1|11974.1|11986.1|11974.1|11985.2|11973.2|0
1623429780000|2021-06-11 16:43:00|11987|11975|11986.1|11974.1|11987|11975|11986.1|11974.1|0
1623429790000|2021-06-11 16:43:10|11989.7|11977.7|11989.7|11977.7|11989.7|11977.7|11989.7|11977.7|0
1623429810000|2021-06-11 16:43:30|11990.6|11978.6|11990.6|11978.6|11990.6|11978.6|11990.6|11978.6|0
1623429840000|2021-06-11 16:44:00|11988.8|11976.8|11988.8|11976.8|11988.8|11976.8|11988.8|11976.8|0
1623429880000|2021-06-11 16:44:40|11989.5|11977.5|11989.5|11977.5|11989.5|11977.5|11989.5|11977.5|0
1623429890000|2021-06-11 16:44:50|11992.8|11972.8|11990.6|11970.6|11992.8|11972.8|11990.6|11970.6|6
1623429900000|2021-06-11 16:45:00|11984.5|11972.5|11990.4|11970.4|11990.4|11973.7|11984.5|11968.8|0
1623429910000|2021-06-11 16:45:10|11991.3|11971.3|11991.3|11971.3|11991.3|11971.3|11991.3|11971.3|0
1623429920000|2021-06-11 16:45:20|11992.6|11972.6|11992.6|11972.6|11992.6|11972.6|11992.6|11972.6|0
1623429930000|2021-06-11 16:45:30|11992.2|11972.2|11991.3|11971.3|11992.2|11972.2|11991.3|11971.3|0
1623429940000|2021-06-11 16:45:40|11988|11976|11988|11976|11988|11976|11987.3|11975.3|0
1623429950000|2021-06-11 16:45:50|11992.4|11972.4|11991.9|11971.9|11992.4|11972.4|11991.5|11971.5|0
1623429960000|2021-06-11 16:46:00|11990.6|11970.6|11989.5|11977.5|11990.6|11977.5|11987.3|11970.6|0
1623429970000|2021-06-11 16:46:10|11988.6|11976.6|11991.9|11971.9|11991.9|11978.5|11988.6|11971.9|2
1623429980000|2021-06-11 16:46:20|11992.8|11972.8|11993.1|11973.1|11993.1|11973.1|11992.8|11972.8|0
1623429990000|2021-06-11 16:46:30|11987.7|11975.7|11987.7|11975.7|11987.7|11975.7|11987.7|11975.7|0
1623430000000|2021-06-11 16:46:40|11987.3|11975.3|11987.3|11975.3|11987.3|11975.3|11987.3|11975.3|0
1623430010000|2021-06-11 16:46:50|11993.3|11973.3|11993.3|11973.3|11993.3|11973.3|11993.3|11973.3|0
1623430020000|2021-06-11 16:47:00|11992.4|11972.4|11999.2|11969.2|11999.2|11972.4|11992.4|11969.2|0
1623430030000|2021-06-11 16:47:10|11995.6|11975.6|11994.7|11974.7|11995.6|11978.4|11989.5|11973.8|0
1623430040000|2021-06-11 16:47:20|11995.1|11975.1|11995.4|11975.4|11995.4|11975.4|11995.1|11975.1|0
1623430050000|2021-06-11 16:47:30|11998.7|11968.7|11998.7|11968.7|11998.7|11968.7|11998.7|11968.7|10
1623430060000|2021-06-11 16:47:40|11999.5|11969.5|11999.5|11969.5|11999.5|11969.5|11999.5|11969.5|0
1623430080000|2021-06-11 16:48:00|11998.7|11968.7|11997.8|11967.8|11998.7|11968.7|11997.4|11967.4|0
1623430110000|2021-06-11 16:48:30|11987.3|11975.3|11987.3|11975.3|11987.3|11975.3|11987.3|11975.3|0
1623430120000|2021-06-11 16:48:40|11987.7|11975.7|11990.6|11970.6|11991|11975.7|11985.9|11970.6|0
1623430140000|2021-06-11 16:49:00|11991.5|11971.5|11985.6|11973.6|11991.5|11973.6|11985.6|11971.5|0
1623430150000|2021-06-11 16:49:10|11990.6|11970.6|11988.8|11968.8|11990.6|11970.6|11988.8|11968.8|0
1623430170000|2021-06-11 16:49:30|11987.9|11967.9|11982.7|11970.7|11987.9|11970.7|11982.7|11967.9|0
1623430180000|2021-06-11 16:49:40|11987|11967|11987|11967|11987|11967|11987|11967|0
1623430190000|2021-06-11 16:49:50|11980.9|11968.9|11980.9|11968.9|11980.9|11968.9|11980.9|11968.9|0
1623430200000|2021-06-11 16:50:00|11980.5|11968.5|11979.1|11967.1|11980.9|11968.9|11978.7|11966.7|0
1623430210000|2021-06-11 16:50:10|11980.9|11968.9|11980.9|11968.9|11980.9|11968.9|11980.9|11968.9|0
1623430230000|2021-06-11 16:50:30|11984.2|11964.2|11983.8|11963.8|11984.2|11964.2|11983.8|11963.8|0
1623430240000|2021-06-11 16:50:40|11982.9|11962.9|11983.8|11963.8|11983.8|11963.8|11982.9|11962.9|0
1623430260000|2021-06-11 16:51:00|11982.9|11962.9|11982|11962|11982.9|11962.9|11982|11962|0
1623430270000|2021-06-11 16:51:10|11983.8|11963.8|11983.8|11963.8|11983.8|11963.8|11983.8|11963.8|0
1623430300000|2021-06-11 16:51:40|11982.9|11962.9|11973.7|11961.7|11982.9|11962.9|11973.7|11961.7|0
1623430310000|2021-06-11 16:51:50|11979.9|11959.9|11980.2|11960.2|11980.2|11960.2|11979.9|11959.9|0
1623430330000|2021-06-11 16:52:10|11982|11962|11978.4|11966.4|11982|11966.4|11978.4|11962|0
1623430350000|2021-06-11 16:52:30|11980.2|11968.2|11980.2|11968.2|11980.2|11968.2|11980.2|11968.2|0
1623430400000|2021-06-11 16:53:20|11982|11962|11982|11962|11982|11962|11982|11962|0
1623430410000|2021-06-11 16:53:30|11982.6|11962.6|11982.6|11962.6|11982.6|11962.6|11982.6|11962.6|0
1623430420000|2021-06-11 16:53:40|11983.5|11963.5|11983.5|11963.5|11983.5|11963.5|11983.5|11963.5|0
1623430440000|2021-06-11 16:54:00|11991.5|11971.5|11991.5|11971.5|11991.5|11971.5|11991.5|11971.5|0
1623430450000|2021-06-11 16:54:10|11990.6|11970.6|11990.6|11970.6|11990.6|11970.6|11990.6|11970.6|0
1623430470000|2021-06-11 16:54:30|11991.5|11971.5|11991.5|11971.5|11991.5|11971.5|11991.5|11971.5|0
1623430480000|2021-06-11 16:54:40|11992.4|11972.4|11992.4|11972.4|11992.4|11972.4|11992.4|11972.4|0
1623430500000|2021-06-11 16:55:00|11991.5|11971.5|11995.1|11975.1|11995.1|11975.1|11991.5|11971.5|0
1623430510000|2021-06-11 16:55:10|11997.8|11977.8|11997.8|11977.8|11997.8|11977.8|11997.8|11977.8|0
1623430530000|2021-06-11 16:55:30|11995.1|11975.1|11995.1|11975.1|11995.1|11975.1|11995.1|11975.1|0
1623430540000|2021-06-11 16:55:40|11988.8|11976.8|11988.8|11976.8|11988.8|11976.8|11988.8|11976.8|0
1623430570000|2021-06-11 16:56:10|11986.1|11974.1|11986.1|11974.1|11986.1|11974.1|11986.1|11974.1|0
1623430590000|2021-06-11 16:56:30|11983.4|11971.4|11982|11970|11987.1|11971.4|11982|11967.1|0
1623430600000|2021-06-11 16:56:40|11981.6|11969.6|11981.6|11969.6|11981.6|11969.6|11981.6|11969.6|0
1623430610000|2021-06-11 16:56:50|11981.3|11969.3|11982|11970|11982|11970|11979.5|11967.5|0
1623430620000|2021-06-11 16:57:00|11982.9|11970.9|11981.7|11969.7|11983.4|11971.4|11979.5|11967.5|0
1623430630000|2021-06-11 16:57:10|11982.5|11970.5|11980.6|11968.6|11983.1|11971.1|11980.6|11968.6|11
1623430640000|2021-06-11 16:57:20|11980.9|11968.9|11982.7|11970.7|11982.7|11970.7|11980.9|11968.9|0
1623430730000|2021-06-11 16:58:50|11984|11972|11984|11972|11984|11972|11984|11972|0
1623430740000|2021-06-11 16:59:00|11983.6|11971.6|11982.7|11970.7|11983.6|11971.6|11982.7|11970.7|0
1623430760000|2021-06-11 16:59:20|11983.1|11971.1|11983.1|11971.1|11983.1|11971.1|11983.1|11971.1|0
1623430770000|2021-06-11 16:59:30|11984|11972|11984|11972|11984|11972|11984|11972|0
1623430780000|2021-06-11 16:59:40|11986.7|11974.7|11987|11975|11987|11975|11986.7|11974.7|0
1623430790000|2021-06-11 16:59:50|11985.2|11973.2|11985.2|11973.2|11985.2|11973.2|11985.2|11973.2|0
1623430800000|2021-06-11 17:00:00|11986.1|11974.1|11985.2|11973.2|11986.1|11974.1|11985.2|11973.2|0
1623430810000|2021-06-11 17:00:10|11987|11975|11986.5|11974.5|11987.4|11975.4|11985.2|11973.2|1
1623430820000|2021-06-11 17:00:20|11986.1|11974.1|11985.2|11973.2|11986.1|11974.1|11985.2|11973.2|0
1623430830000|2021-06-11 17:00:30|11984.3|11972.3|11984.3|11972.3|11984.3|11972.3|11984.3|11972.3|1
1623430840000|2021-06-11 17:00:40|11986.5|11974.5|11988.6|11976.6|11988.6|11976.6|11986.5|11974.5|0
1623430850000|2021-06-11 17:00:50|11989|11977|11989.2|11977.2|11989.9|11977.9|11989|11977|1
1623430860000|2021-06-11 17:01:00|11988.8|11976.8|11987.7|11975.7|11989.5|11977.5|11987.7|11975.7|1
1623430870000|2021-06-11 17:01:10|11986.5|11974.5|11985.2|11973.2|11986.5|11974.5|11985.2|11973.2|0
1623430920000|2021-06-11 17:02:00|11984.3|11972.3|11985.6|11973.6|11996.4|11973.6|11984.3|11965.5|5
1623430940000|2021-06-11 17:02:20|11984.2|11972.2|11984.2|11972.2|11984.2|11972.2|11984.2|11972.2|0
1623430960000|2021-06-11 17:02:40|11982.4|11970.4|11982|11970|11982.4|11970.4|11982|11970|1
1623430970000|2021-06-11 17:02:50|11980.8|11968.8|11980.8|11968.8|11980.8|11968.8|11980.8|11968.8|0
1623430980000|2021-06-11 17:03:00|11979.9|11967.9|11978.1|11966.1|11979.9|11967.9|11978.1|11966.1|0
1623430990000|2021-06-11 17:03:10|11976.3|11964.3|11976.3|11964.3|11976.3|11964.3|11976.3|11964.3|0
1623431000000|2021-06-11 17:03:20|11975.9|11963.9|11975.9|11963.9|11975.9|11963.9|11975.9|11963.9|0
1623431010000|2021-06-11 17:03:30|11974.1|11962.1|11975.9|11963.9|11975.9|11963.9|11974.1|11962.1|1
1623431020000|2021-06-11 17:03:40|11976.3|11964.3|11978.8|11966.8|11978.8|11966.8|11976.3|11964.3|1
1623431030000|2021-06-11 17:03:50|11977.9|11965.9|11977.9|11965.9|11977.9|11965.9|11977.9|11965.9|0
1623431040000|2021-06-11 17:04:00|11977|11965|11976.6|11964.6|11977|11965|11976.6|11964.6|0
1623431050000|2021-06-11 17:04:10|11977.5|11965.5|11979.7|11967.7|11984|11967.7|11977.5|11964|1
1623431060000|2021-06-11 17:04:20|11978.4|11966.4|11978.4|11966.4|11978.4|11966.4|11978.4|11966.4|0
1623431090000|2021-06-11 17:04:50|11979.3|11967.3|11976.6|11964.6|11979.3|11967.3|11976.6|11964.6|0
1623431100000|2021-06-11 17:05:00|11974.5|11962.5|11976.6|11964.6|11976.6|11964.6|11974.5|11962.5|0
1623431110000|2021-06-11 17:05:10|11975.7|11963.7|11974.8|11962.8|11976.6|11964.6|11974.8|11962.8|0
1623431140000|2021-06-11 17:05:40|11974.5|11962.5|11970.4|11958.4|11974.5|11962.5|11969.5|11957.5|2
1623431150000|2021-06-11 17:05:50|11971.3|11959.3|11970.4|11958.4|11971.3|11959.3|11970.4|11958.4|2
1623431160000|2021-06-11 17:06:00|11969.5|11957.5|11968.8|11956.8|11974|11957.5|11968.8|11953.1|1
1623431170000|2021-06-11 17:06:10|11970.6|11958.6|11975.3|11955.3|11975.3|11958.6|11970.6|11955.3|0
1623431180000|2021-06-11 17:06:20|11970.2|11958.2|11970.2|11958.2|11970.2|11958.2|11970.2|11958.2|0
1623431210000|2021-06-11 17:06:50|11966.6|11954.6|11966.6|11954.6|11966.6|11954.6|11966.6|11954.6|5
1623431230000|2021-06-11 17:07:10|11964.8|11952.8|11964.8|11952.8|11964.8|11952.8|11964.8|11952.8|2
1623431240000|2021-06-11 17:07:20|11966.6|11954.6|11965.7|11953.7|11966.6|11954.6|11964.8|11952.8|0
1623431260000|2021-06-11 17:07:40|11967.5|11955.5|11967.4|11955.4|11968.4|11956.4|11967|11955|24
1623431280000|2021-06-11 17:08:00|11965.6|11953.6|11965.6|11953.6|11965.6|11953.6|11965.6|11953.6|0
1623431290000|2021-06-11 17:08:10|11965.2|11953.2|11965.2|11953.2|11965.2|11953.2|11965.2|11953.2|0
1623431310000|2021-06-11 17:08:30|11963.4|11951.4|11963.4|11951.4|11963.4|11951.4|11963.4|11951.4|0
1623431320000|2021-06-11 17:08:40|11962.5|11950.5|11963.1|11951.1|11963.4|11951.4|11962.5|11950.5|3
1623431330000|2021-06-11 17:08:50|11962.2|11950.2|11962.5|11950.5|11963.1|11951.1|11962.2|11950.2|13
1623431340000|2021-06-11 17:09:00|11965.2|11953.2|11962.5|11950.5|11965.2|11953.2|11962.5|11950.5|15
1623431350000|2021-06-11 17:09:10|11963.4|11951.4|11961.6|11949.6|11963.4|11951.4|11961.6|11949.6|0
1623431370000|2021-06-11 17:09:30|11963.4|11951.4|11963.4|11951.4|11963.4|11951.4|11963.4|11951.4|2
1623431380000|2021-06-11 17:09:40|11967|11955|11967|11955|11967|11955|11967|11955|0
1623431390000|2021-06-11 17:09:50|11967.9|11955.9|11968.3|11956.3|11968.3|11956.3|11967.9|11955.9|8
1623431410000|2021-06-11 17:10:10|11969.2|11957.2|11969.5|11957.5|11969.5|11957.5|11969.2|11957.2|1
1623431420000|2021-06-11 17:10:20|11971.3|11959.3|11970.9|11958.9|11975.5|11959.3|11970.9|11954.2|4
1623431430000|2021-06-11 17:10:30|11972.7|11960.7|11973.6|11961.6|11974.9|11962.9|11972.7|11960.7|0
1623431440000|2021-06-11 17:10:40|11973.1|11961.1|11973.1|11961.1|11973.1|11961.1|11973.1|11961.1|0
1623431450000|2021-06-11 17:10:50|11972.2|11960.2|11973.1|11961.1|11973.1|11961.1|11971.3|11959.3|0
1623431460000|2021-06-11 17:11:00|11971.8|11959.8|11972.7|11960.7|11972.7|11960.7|11971.8|11959.8|0
1623431470000|2021-06-11 17:11:10|11973.6|11961.6|11970.1|11958.1|11973.6|11961.6|11970.1|11958.1|2
1623431490000|2021-06-11 17:11:30|11969.2|11957.2|11969.2|11957.2|11969.2|11957.2|11969.2|11957.2|0
1623431500000|2021-06-11 17:11:40|11968.3|11956.3|11968.3|11956.3|11968.3|11956.3|11968.3|11956.3|0
1623431520000|2021-06-11 17:12:00|11966.5|11954.5|11965.6|11953.6|11966.5|11954.5|11965.6|11953.6|3
1623431550000|2021-06-11 17:12:30|11963.8|11951.8|11963.8|11951.8|11963.8|11951.8|11963.8|11951.8|0
1623431560000|2021-06-11 17:12:40|11964.7|11952.7|11964.7|11952.7|11964.7|11952.7|11964.7|11952.7|0
1623431580000|2021-06-11 17:13:00|11966.5|11954.5|11966.5|11954.5|11966.5|11954.5|11966.5|11954.5|0
1623431590000|2021-06-11 17:13:10|11965.6|11953.6|11965.6|11953.6|11965.6|11953.6|11965.6|11953.6|2
1623431620000|2021-06-11 17:13:40|11966.5|11954.5|11966.5|11954.5|11966.5|11954.5|11966.5|11954.5|0
1623431670000|2021-06-11 17:14:30|11965.6|11953.6|11965.6|11953.6|11965.6|11953.6|11965.6|11953.6|0
1623431710000|2021-06-11 17:15:10|11967.4|11955.4|11967.4|11955.4|11967.4|11955.4|11967.4|11955.4|12
1623431730000|2021-06-11 17:15:30|11969.2|11957.2|11969.2|11957.2|11969.2|11957.2|11969.2|11957.2|0
1623431740000|2021-06-11 17:15:40|11967.4|11955.4|11967.4|11955.4|11967.4|11955.4|11967.4|11955.4|0
1623431790000|2021-06-11 17:16:30|11968.3|11956.3|11968.3|11956.3|11968.3|11956.3|11968.3|11956.3|0
1623431800000|2021-06-11 17:16:40|11970.1|11958.1|11970.1|11958.1|11970.1|11958.1|11970.1|11958.1|0
1623431820000|2021-06-11 17:17:00|11966.5|11954.5|11966.5|11954.5|11966.5|11954.5|11966.5|11954.5|0
1623431830000|2021-06-11 17:17:10|11965.6|11953.6|11965.6|11953.6|11965.6|11953.6|11965.6|11953.6|2
1623431840000|2021-06-11 17:17:20|11963.8|11951.8|11962.9|11950.9|11963.8|11951.8|11962|11950|0
1623431850000|2021-06-11 17:17:30|11962|11950|11962|11950|11962|11950|11962|11950|0
1623431880000|2021-06-11 17:18:00|11960.2|11948.2|11959.3|11947.3|11960.2|11948.2|11958.4|11946.4|0
1623431890000|2021-06-11 17:18:10|11962|11950|11962|11950|11962|11950|11962|11950|0
1623431910000|2021-06-11 17:18:30|11961.1|11949.1|11961.1|11949.1|11961.1|11949.1|11961.1|11949.1|0
1623431920000|2021-06-11 17:18:40|11960.2|11948.2|11960.8|11948.8|11961.1|11949.1|11960.2|11948.2|3
1623431950000|2021-06-11 17:19:10|11961.7|11949.7|11962|11950|11962|11950|11961.7|11949.7|0
1623431970000|2021-06-11 17:19:30|11962.9|11950.9|11964.1|11952.1|11964.1|11952.1|11960.9|11948.9|7
1623431980000|2021-06-11 17:19:40|11966.9|11946.9|11967.4|11947.4|11967.4|11951.8|11963.2|11946.9|0
1623431990000|2021-06-11 17:19:50|11965.6|11945.6|11960|11948|11965.6|11948|11960|11944.4|0
1623432000000|2021-06-11 17:20:00|11959.1|11947.1|11961.3|11949.3|11961.3|11949.3|11959.1|11947.1|0
1623432010000|2021-06-11 17:20:10|11965.6|11945.6|11965.6|11945.6|11965.6|11945.6|11965.6|11945.6|0
1623432020000|2021-06-11 17:20:20|11963.8|11951.8|11964.4|11944.4|11967.4|11951.8|11963.8|11944.4|0
1623432030000|2021-06-11 17:20:30|11965.6|11945.6|11965.6|11945.6|11965.6|11945.6|11965.6|11945.6|0
1623432040000|2021-06-11 17:20:40|11965.3|11945.3|11965.6|11945.6|11965.6|11945.6|11964.4|11944.4|0
1623432060000|2021-06-11 17:21:00|11964.4|11944.4|11958.4|11946.4|11964.4|11946.4|11958.4|11944.4|0
1623432070000|2021-06-11 17:21:10|11959.7|11947.7|11960.6|11948.6|11960.6|11948.6|11959.3|11947.3|1
1623432080000|2021-06-11 17:21:20|11960.2|11948.2|11959.3|11947.3|11960.2|11948.2|11959.3|11947.3|0
1623432090000|2021-06-11 17:21:30|11958.4|11946.4|11958.4|11946.4|11958.4|11946.4|11958.4|11946.4|0
1623432130000|2021-06-11 17:22:10|11957.5|11945.5|11957.5|11945.5|11957.5|11945.5|11957.5|11945.5|0
1623432140000|2021-06-11 17:22:20|11958.4|11946.4|11959.3|11947.3|11960.6|11948.6|11958.4|11946.4|1
1623432150000|2021-06-11 17:22:30|11959.7|11947.7|11957.5|11945.5|11959.7|11947.7|11957.5|11945.5|0
1623432160000|2021-06-11 17:22:40|11958.4|11946.4|11957.5|11945.5|11959.3|11947.3|11957|11945|4
1623432180000|2021-06-11 17:23:00|11958.4|11946.4|11958.4|11946.4|11958.4|11946.4|11958.4|11946.4|0
1623432190000|2021-06-11 17:23:10|11960.2|11948.2|11960.2|11948.2|11960.2|11948.2|11960.2|11948.2|0
1623432210000|2021-06-11 17:23:30|11957.5|11945.5|11957.3|11945.3|11958.2|11946.2|11957.3|11945.3|0
1623432230000|2021-06-11 17:23:50|11958.1|11946.1|11958.1|11946.1|11958.1|11946.1|11958.1|11946.1|0
1623432240000|2021-06-11 17:24:00|11957.3|11945.3|11961|11941|11961|11945.3|11957.3|11941|2
1623432300000|2021-06-11 17:25:00|11957.4|11945.4|11957.4|11945.4|11957.4|11945.4|11957.4|11945.4|0
1623432310000|2021-06-11 17:25:10|11959.1|11947.1|11959.1|11947.1|11959.1|11947.1|11959.1|11947.1|0
1623432330000|2021-06-11 17:25:30|11960.9|11948.9|11965.3|11945.3|11965.3|11948.9|11960.9|11945.3|0
1623432340000|2021-06-11 17:25:40|11963.5|11943.5|11963.5|11943.5|11963.5|11943.5|11963.5|11943.5|0
1623432350000|2021-06-11 17:25:50|11959.1|11947.1|11957.4|11945.4|11959.1|11947.1|11957.4|11945.4|0
1623432360000|2021-06-11 17:26:00|11959.1|11947.1|11959.1|11947.1|11959.1|11947.1|11959.1|11947.1|0
1623432380000|2021-06-11 17:26:20|11958.3|11946.3|11959.1|11947.1|11959.1|11947.1|11957.4|11945.4|0
1623432390000|2021-06-11 17:26:30|11960.9|11948.9|11960.9|11948.9|11960.9|11948.9|11960.9|11948.9|0
1623432420000|2021-06-11 17:27:00|11959.1|11947.1|11959.1|11947.1|11959.1|11947.1|11959.1|11947.1|0
1623432450000|2021-06-11 17:27:30|11961.8|11949.8|11966.5|11946.5|11966.5|11950.2|11961.8|11946.5|0
1623432470000|2021-06-11 17:27:50|11965.7|11945.7|11965.7|11945.7|11965.7|11945.7|11965.7|11945.7|0
1623432480000|2021-06-11 17:28:00|11966.5|11946.5|11965.7|11945.7|11966.5|11946.5|11965.7|11945.7|0
1623432490000|2021-06-11 17:28:10|11960.4|11948.4|11959.5|11947.5|11960.4|11948.4|11959.5|11947.5|0
1623432510000|2021-06-11 17:28:30|11957.4|11945.4|11957.4|11945.4|11957.4|11945.4|11957.4|11945.4|0
1623432520000|2021-06-11 17:28:40|11959.5|11947.5|11965.7|11945.7|11965.7|11949.3|11959.5|11945.7|0
1623432530000|2021-06-11 17:28:50|11964.8|11944.8|11965.7|11945.7|11965.7|11945.7|11964.8|11944.8|0
1623432580000|2021-06-11 17:29:40|11961.3|11949.3|11959.5|11947.5|11964.8|11949.3|11959.5|11944.8|0
1623432590000|2021-06-11 17:29:50|11964.2|11944.2|11966|11946|11966|11946|11964.2|11944.2|3
1623432600000|2021-06-11 17:30:00|11966.9|11946.9|11966.6|11946.6|11966.9|11948.8|11959.9|11946|11
1623432610000|2021-06-11 17:30:10|11967.4|11947.4|11967.4|11947.4|11967.4|11947.4|11967.4|11947.4|0
1623432670000|2021-06-11 17:31:10|11969.2|11949.2|11968.3|11948.3|11969.2|11949.2|11968.3|11948.3|0
1623432690000|2021-06-11 17:31:30|11967.4|11947.4|11967.4|11947.4|11967.4|11947.4|11967.4|11947.4|0
1623432700000|2021-06-11 17:31:40|11967.5|11947.5|11967.5|11947.5|11968.3|11948.3|11967.5|11947.5|0
1623432710000|2021-06-11 17:31:50|11968.3|11948.3|11968.3|11948.3|11968.3|11948.3|11968.3|11948.3|0
1623432720000|2021-06-11 17:32:00|11967.5|11947.5|11967.5|11947.5|11967.5|11947.5|11967.5|11947.5|0
1623432770000|2021-06-11 17:32:50|11969.2|11949.2|11973.2|11953.2|11973.2|11957.5|11969.2|11949.2|0
1623432800000|2021-06-11 17:33:20|11968.1|11956.1|11966.3|11954.3|11968.1|11956.1|11966.3|11954.3|2
1623432810000|2021-06-11 17:33:30|11971.4|11951.4|11971.4|11951.4|11971.4|11951.4|11971.4|11951.4|0
1623432820000|2021-06-11 17:33:40|11973.2|11953.2|11973.2|11953.2|11973.2|11953.2|11973.2|11953.2|0
1623432840000|2021-06-11 17:34:00|11972.3|11952.3|11972.3|11952.3|11972.3|11952.3|11972.3|11952.3|0
1623432850000|2021-06-11 17:34:10|11973.2|11953.2|11973.2|11953.2|11973.2|11953.2|11973.2|11953.2|0
1623432900000|2021-06-11 17:35:00|11972.3|11952.3|11972.3|11952.3|11972.3|11952.3|11972.3|11952.3|0
1623432910000|2021-06-11 17:35:10|11973.2|11953.2|11973.2|11953.2|11973.2|11953.2|11973.2|11953.2|0
1623432930000|2021-06-11 17:35:30|11971.4|11951.4|11971.4|11951.4|11971.4|11951.4|11971.4|11951.4|0
1623432940000|2021-06-11 17:35:40|11972.3|11952.3|11972.3|11952.3|11972.3|11952.3|11972.3|11952.3|0
1623432960000|2021-06-11 17:36:00|11970.5|11950.5|11970.5|11950.5|11970.5|11950.5|11970.5|11950.5|0
1623432970000|2021-06-11 17:36:10|11969.6|11949.6|11969.6|11949.6|11969.6|11949.6|11969.6|11949.6|0
1623432990000|2021-06-11 17:36:30|11964|11952|11968.7|11948.7|11968.7|11952|11964|11948.7|10
1623433000000|2021-06-11 17:36:40|11964|11952|11964|11952|11964|11952|11964|11952|0
1623433010000|2021-06-11 17:36:50|11970.5|11950.5|11970.5|11950.5|11970.5|11950.5|11970.5|11950.5|0
1623433020000|2021-06-11 17:37:00|11971.4|11951.4|11972.1|11952.1|11972.1|11952.1|11971.4|11951.4|10
1623433050000|2021-06-11 17:37:30|11970.9|11950.9|11967.8|11947.8|11970.9|11950.9|11967.8|11947.8|5
1623433060000|2021-06-11 17:37:40|11966.6|11946.6|11961.3|11949.3|11966.6|11949.3|11961.3|11945.7|0
1623433070000|2021-06-11 17:37:50|11961|11949|11961|11949|11961|11949|11961|11949|0
1623433080000|2021-06-11 17:38:00|11965.3|11945.3|11961.3|11949.3|11965.7|11949.3|11961.3|11945.3|5
1623433090000|2021-06-11 17:38:10|11965.7|11945.7|11961.1|11949.1|11965.7|11949.1|11961.1|11944.8|0
1623433100000|2021-06-11 17:38:20|11961.5|11949.5|11961.5|11949.5|11961.5|11949.5|11960.2|11948.2|0
1623433120000|2021-06-11 17:38:40|11961.1|11949.1|11958.1|11946.1|11961.1|11949.1|11958.1|11946.1|1
1623433140000|2021-06-11 17:39:00|11958.4|11946.4|11958.4|11946.4|11958.4|11946.4|11958.4|11946.4|0
1623433150000|2021-06-11 17:39:10|11963|11943|11962.1|11942.1|11963|11947|11957.7|11942.1|0
1623433160000|2021-06-11 17:39:20|11957.7|11945.7|11962.1|11942.1|11962.1|11945.7|11957.7|11942.1|0
1623433170000|2021-06-11 17:39:30|11963|11943|11963|11943|11963|11946.6|11957.7|11943|0
1623433180000|2021-06-11 17:39:40|11964.2|11944.2|11963.9|11943.9|11965.1|11945.1|11963|11943|0
1623433190000|2021-06-11 17:39:50|11958.6|11946.6|11963.9|11943.9|11963.9|11947.5|11957.7|11943|0
1623433200000|2021-06-11 17:40:00|11958.6|11946.6|11957.7|11945.7|11962.1|11946.6|11957.7|11942.1|0
1623433210000|2021-06-11 17:40:10|11962.1|11942.1|11963|11943|11963|11943|11962.1|11942.1|0
1623433220000|2021-06-11 17:40:20|11958.6|11946.6|11957.7|11945.7|11958.6|11946.6|11955.9|11943.9|0
1623433230000|2021-06-11 17:40:30|11963|11943|11957.7|11945.7|11963|11946.6|11957.7|11942.1|0
1623433240000|2021-06-11 17:40:40|11956.8|11944.8|11954.3|11942.3|11956.8|11944.8|11953.1|11941.1|0
1623433250000|2021-06-11 17:40:50|11953.1|11941.1|11954.3|11942.3|11954.3|11942.3|11953.1|11941.1|0
1623433260000|2021-06-11 17:41:00|11955.2|11943.2|11953.1|11941.1|11955.2|11943.2|11953.1|11941.1|0
1623433270000|2021-06-11 17:41:10|11954.3|11942.3|11955.2|11943.2|11955.2|11943.2|11954.3|11942.3|0
1623433280000|2021-06-11 17:41:20|11953.1|11941.1|11954.3|11942.3|11954.3|11942.3|11952.2|11940.2|0
1623433290000|2021-06-11 17:41:30|11955.2|11943.2|11955.2|11943.2|11955.2|11943.2|11955.2|11943.2|0
1623433310000|2021-06-11 17:41:50|11957.4|11945.4|11955.2|11943.2|11957.4|11945.4|11955.2|11943.2|0
1623433320000|2021-06-11 17:42:00|11955.6|11943.6|11955.6|11943.6|11957.4|11945.4|11955.6|11943.6|0
1623433330000|2021-06-11 17:42:10|11957.4|11945.4|11957.7|11945.7|11957.7|11945.7|11957.4|11945.4|0
1623433340000|2021-06-11 17:42:20|11956.8|11944.8|11957.2|11945.2|11958.1|11946.1|11956.8|11944.8|1
1623433360000|2021-06-11 17:42:40|11958.1|11946.1|11955.9|11943.9|11958.1|11946.1|11955.9|11943.9|0
1623433370000|2021-06-11 17:42:50|11958.1|11946.1|11958.1|11946.1|11958.1|11946.1|11955.6|11943.6|0
1623433380000|2021-06-11 17:43:00|11957.2|11945.2|11955.6|11943.6|11958.1|11946.1|11955.6|11943.6|0
1623433390000|2021-06-11 17:43:10|11954.7|11942.7|11955.9|11943.9|11955.9|11943.9|11954.7|11942.7|0
1623433400000|2021-06-11 17:43:20|11955|11943|11954.1|11942.1|11955|11943|11953.4|11941.4|3
1623433410000|2021-06-11 17:43:30|11955|11943|11956.3|11944.3|11956.3|11944.3|11955|11943|0
1623433420000|2021-06-11 17:43:40|11954.1|11942.1|11954.1|11942.1|11954.1|11942.1|11954.1|11942.1|0
1623433430000|2021-06-11 17:43:50|11954.5|11942.5|11955.4|11943.4|11955.4|11943.4|11954.5|11942.5|0
1623433450000|2021-06-11 17:44:10|11956.3|11944.3|11956.3|11944.3|11956.3|11944.3|11956.3|11944.3|0
1623433480000|2021-06-11 17:44:40|11958.1|11946.1|11958.1|11946.1|11958.1|11946.1|11958.1|11946.1|0
1623433490000|2021-06-11 17:44:50|11960.2|11948.2|11959.5|11947.5|11961.6|11949.6|11959.5|11947.5|1
1623433500000|2021-06-11 17:45:00|11960.4|11948.4|11959.5|11947.5|11960.8|11948.8|11958.3|11946.3|0
1623433510000|2021-06-11 17:45:10|11960.8|11948.8|11962|11950|11962|11950|11959.5|11947.5|0
1623433520000|2021-06-11 17:45:20|11961.6|11949.6|11961.6|11949.6|11962|11950|11960.8|11948.8|0
1623433530000|2021-06-11 17:45:30|11960.8|11948.8|11959.5|11947.5|11960.8|11948.8|11959.5|11947.5|0
1623433560000|2021-06-11 17:46:00|11957.4|11945.4|11959.5|11947.5|11959.5|11947.5|11957.4|11945.4|0
1623433590000|2021-06-11 17:46:30|11959.2|11947.2|11957|11945|11959.2|11947.2|11957|11945|0
1623433600000|2021-06-11 17:46:40|11957.4|11945.4|11960.4|11948.4|11962|11950|11957.4|11945.4|0
1623433610000|2021-06-11 17:46:50|11959.5|11947.5|11958.6|11946.6|11959.5|11947.5|11958.6|11946.6|0
1623433620000|2021-06-11 17:47:00|11959.5|11947.5|11957.7|11945.7|11959.5|11947.5|11957.7|11945.7|0
1623433630000|2021-06-11 17:47:10|11958.3|11946.3|11957.4|11945.4|11958.3|11946.3|11957.4|11945.4|0
1623433640000|2021-06-11 17:47:20|11957|11945|11956.7|11944.7|11957|11945|11956.7|11944.7|4
1623433660000|2021-06-11 17:47:40|11957.9|11945.9|11957.9|11945.9|11957.9|11945.9|11957.9|11945.9|0
1623433670000|2021-06-11 17:47:50|11957.5|11945.5|11956.7|11944.7|11957.9|11945.9|11956.7|11944.7|0
1623433690000|2021-06-11 17:48:10|11955.8|11943.8|11956.7|11944.7|11956.7|11944.7|11955.8|11943.8|0
1623433750000|2021-06-11 17:49:10|11957.9|11945.9|11956.7|11944.7|11957.9|11945.9|11956.7|11944.7|0
1623433760000|2021-06-11 17:49:20|11956.3|11944.3|11956.3|11944.3|11956.3|11944.3|11956.3|11944.3|0
1623433770000|2021-06-11 17:49:30|11958.1|11946.1|11958.1|11946.1|11958.1|11946.1|11958.1|11946.1|0
1623433780000|2021-06-11 17:49:40|11957.2|11945.2|11958.1|11946.1|11958.1|11946.1|11957.2|11945.2|0
1623433790000|2021-06-11 17:49:50|11958.8|11946.8|11958.8|11946.8|11958.8|11946.8|11958.8|11946.8|5
1623433800000|2021-06-11 17:50:00|11961|11949|11964|11952|11964|11952|11959.7|11947.7|0
1623433810000|2021-06-11 17:50:10|11967.8|11947.8|11966.3|11954.3|11967.8|11954.3|11965.4|11947.8|0
1623433820000|2021-06-11 17:50:20|11966|11954|11966|11954|11966|11954|11966|11954|0
1623433830000|2021-06-11 17:50:30|11967.2|11955.2|11969.9|11957.9|11970.2|11958.2|11967.2|11955.2|0
1623433840000|2021-06-11 17:50:40|11968.1|11956.1|11968.1|11956.1|11968.1|11956.1|11968.1|11956.1|0
1623433850000|2021-06-11 17:50:50|11967.7|11955.7|11966|11954|11967.7|11955.7|11966|11954|0
1623433860000|2021-06-11 17:51:00|11966.8|11954.8|11966|11954|11967.2|11955.2|11966|11954|0
1623433870000|2021-06-11 17:51:10|11969|11957|11970.6|11958.6|11970.6|11958.6|11967.2|11955.2|0
1623433880000|2021-06-11 17:51:20|11970.2|11958.2|11970.2|11958.2|11970.2|11958.2|11970.2|11958.2|0
1623433900000|2021-06-11 17:51:40|11969.9|11957.9|11970.2|11958.2|11970.2|11958.2|11969.4|11957.4|0
1623433910000|2021-06-11 17:51:50|11969.9|11957.9|11969.9|11957.9|11969.9|11957.9|11969.9|11957.9|2
1623433950000|2021-06-11 17:52:30|11972.6|11960.6|11972.6|11960.6|11972.6|11960.6|11972.6|11960.6|0
1623433960000|2021-06-11 17:52:40|11971.7|11959.7|11972.7|11960.7|11972.7|11960.7|11971.7|11959.7|1
1623433970000|2021-06-11 17:52:50|11972|11960|11971.7|11959.7|11972|11960|11971.7|11959.7|4
1623434010000|2021-06-11 17:53:30|11972.6|11960.6|11972.6|11960.6|11972.6|11960.6|11972.6|11960.6|0
1623434020000|2021-06-11 17:53:40|11973.5|11961.5|11973.5|11961.5|11973.5|11961.5|11973.5|11961.5|0
1623434040000|2021-06-11 17:54:00|11969.9|11957.9|11969.9|11957.9|11969.9|11957.9|11969.9|11957.9|0
1623434050000|2021-06-11 17:54:10|11971.7|11959.7|11971.7|11959.7|11971.7|11959.7|11971.7|11959.7|0
1623434110000|2021-06-11 17:55:10|11972|11960|11972|11960|11972|11960|11972|11960|1
1623434160000|2021-06-11 17:56:00|11974.2|11962.2|11972.9|11960.9|11974.2|11962.2|11972.9|11960.9|0
1623434170000|2021-06-11 17:56:10|11974.2|11962.2|11974.2|11962.2|11974.2|11962.2|11974.2|11962.2|0
1623434190000|2021-06-11 17:56:30|11976.3|11964.3|11976|11964|11976.3|11964.3|11976|11964|0
1623434200000|2021-06-11 17:56:40|11975.1|11963.1|11974.2|11962.2|11976.3|11964.3|11972.9|11960.9|0
1623434220000|2021-06-11 17:57:00|11974.6|11962.6|11974.6|11962.6|11974.6|11962.6|11974.6|11962.6|0
1623434230000|2021-06-11 17:57:10|11975.3|11963.3|11976|11964|11976|11964|11975.1|11963.1|3
1623434240000|2021-06-11 17:57:20|11975.8|11963.8|11975.1|11963.1|11975.8|11963.8|11975.1|11963.1|1
1623434250000|2021-06-11 17:57:30|11974.2|11962.2|11974.2|11962.2|11974.2|11962.2|11974.2|11962.2|0
1623434260000|2021-06-11 17:57:40|11972|11960|11972|11960|11972|11960|11972|11960|0
1623434270000|2021-06-11 17:57:50|11972.9|11960.9|11972|11960|11973.8|11961.8|11971.7|11959.7|1
1623434280000|2021-06-11 17:58:00|11973.8|11961.8|11973.8|11961.8|11973.8|11961.8|11972|11960|4
1623434290000|2021-06-11 17:58:10|11974.9|11962.9|11974.9|11962.9|11974.9|11962.9|11974.9|11962.9|0
1623434300000|2021-06-11 17:58:20|11975.8|11963.8|11976.3|11964.3|11976.3|11964.3|11973.8|11961.8|2
1623434310000|2021-06-11 17:58:30|11974.5|11962.5|11973.8|11961.8|11975.4|11963.4|11973.8|11961.8|0
1623434320000|2021-06-11 17:58:40|11976|11964|11976|11964|11976|11964|11976|11964|0
1623434330000|2021-06-11 17:58:50|11973.8|11961.8|11977.4|11965.4|11977.4|11965.4|11973.8|11961.8|31
1623434340000|2021-06-11 17:59:00|11978.3|11966.3|11977.4|11965.4|11978.3|11966.3|11977.4|11965.4|9
1623434350000|2021-06-11 17:59:10|11974.2|11962.2|11974.2|11962.2|11978.5|11962.5|11971.7|11958.5|8
1623434360000|2021-06-11 17:59:20|11973.8|11961.8|11972.2|11960.2|11973.8|11961.8|11971.7|11959.7|0
1623434370000|2021-06-11 17:59:30|11971.3|11959.3|11969.2|11957.2|11972.8|11959.3|11963.3|11947.8|3
1623434380000|2021-06-11 17:59:40|11971.7|11959.7|11973.6|11961.6|11974.5|11962.5|11967.6|11951|32
1623434390000|2021-06-11 17:59:50|11974.2|11962.2|11979.5|11967.5|11979.5|11967.5|11974.2|11962.2|2
1623434400000|2021-06-11 18:00:00|11979.9|11967.9|11978.6|11966.6|11980.8|11968.8|11977.4|11965.4|0
1623434410000|2021-06-11 18:00:10|11978.3|11966.3|11977.4|11965.4|11979.5|11967.5|11977.4|11965.4|4
1623434420000|2021-06-11 18:00:20|11977|11965|11974.5|11962.5|11977|11965|11974.5|11962.5|13
1623434430000|2021-06-11 18:00:30|11974.9|11962.9|11974.5|11962.5|11974.9|11962.9|11974.5|11962.5|2
1623434440000|2021-06-11 18:00:40|11970.6|11958.6|11966|11954|11970.6|11958.6|11966|11954|12
1623434450000|2021-06-11 18:00:50|11971.8|11951.8|11963.6|11951.6|11971.8|11952.5|11962.4|11947.5|0
1623434460000|2021-06-11 18:01:00|11962.4|11950.4|11963.6|11951.6|11963.6|11951.6|11960.6|11948.6|16
1623434470000|2021-06-11 18:01:10|11964.9|11952.9|11969.8|11949.8|11970.1|11957.9|11964.9|11949.8|1
1623434490000|2021-06-11 18:01:30|11971.9|11951.9|11968.5|11956.5|11972.8|11956.5|11968.5|11951.9|0
1623434500000|2021-06-11 18:01:40|11966.7|11954.7|11967|11955|11967|11955|11966.7|11954.7|0
1623434520000|2021-06-11 18:02:00|11966.1|11954.1|11963.6|11951.6|11966.1|11954.1|11963.6|11951.6|1
1623434530000|2021-06-11 18:02:10|11964|11952|11965.8|11953.8|11965.8|11953.8|11964|11952|0
1623434550000|2021-06-11 18:02:30|11964.9|11952.9|11964.9|11952.9|11964.9|11952.9|11964.9|11952.9|0
1623434560000|2021-06-11 18:02:40|11966.7|11954.7|11967|11955|11967|11955|11966.7|11954.7|0
1623434570000|2021-06-11 18:02:50|11966.7|11954.7|11967.7|11955.7|11967.7|11955.7|11966.7|11954.7|8
1623434580000|2021-06-11 18:03:00|11971.7|11959.7|11972.6|11960.6|11972.6|11960.6|11971.7|11959.7|0
1623434590000|2021-06-11 18:03:10|11973.8|11961.8|11974.7|11962.7|11980.9|11962.7|11973.8|11959.1|0
1623434600000|2021-06-11 18:03:20|11976|11964|11976|11964|11976|11964|11976|11964|0
1623434620000|2021-06-11 18:03:40|11976.9|11964.9|11976.9|11964.9|11976.9|11964.9|11976.9|11964.9|0
1623434640000|2021-06-11 18:04:00|11977.8|11965.8|11977.8|11965.8|11977.8|11965.8|11977.8|11965.8|0
1623434650000|2021-06-11 18:04:10|11975.1|11963.1|11974.2|11962.2|11975.1|11963.1|11974.2|11962.2|0
1623434660000|2021-06-11 18:04:20|11974.9|11962.9|11977.4|11965.4|11977.4|11965.4|11974.9|11962.9|2
1623434670000|2021-06-11 18:04:30|11976.5|11964.5|11976.8|11964.8|11977.7|11965.7|11976.5|11964.5|1
1623434680000|2021-06-11 18:04:40|11978.1|11966.1|11978.1|11966.1|11978.1|11966.1|11978.1|11966.1|0
1623434690000|2021-06-11 18:04:50|11982.2|11970.2|11984|11972|11985.8|11973.8|11982.2|11970.2|5
1623677400000|2021-06-14 13:30:00|11991.5|11961.5|11980.7|11968.7|11991.5|11972.1|11976.6|11960.1|6
1623677410000|2021-06-14 13:30:10|11978.5|11966.5|11985.7|11965.7|11993.2|11968.7|11978.5|11959.4|14
1623677420000|2021-06-14 13:30:20|11982.9|11962.9|11981.6|11969.6|11984.6|11971.8|11976.6|11960.6|1
1623677430000|2021-06-14 13:30:30|11978.8|11966.8|11980|11968|11981.3|11969.3|11978.8|11966.8|12
1623677440000|2021-06-14 13:30:40|11979.1|11967.1|11990.9|11970.9|11991.9|11971.9|11977.8|11965.8|0
1623677450000|2021-06-14 13:30:50|11989.7|11969.7|11986|11974|11989.7|11975.2|11982.8|11969.7|1
1623677460000|2021-06-14 13:31:00|11985.7|11973.7|11983.8|11971.8|11986.6|11974.6|11982.5|11970.5|0
1623677470000|2021-06-14 13:31:10|11982.5|11970.5|11980.3|11968.3|11982.8|11970.8|11980|11968|5
1623677480000|2021-06-14 13:31:20|11982.2|11970.2|11980.3|11968.3|11982.2|11970.2|11980.3|11968.3|0
1623677490000|2021-06-14 13:31:30|11979.1|11967.1|11977.8|11965.8|11979.1|11967.1|11976.6|11964.6|17
1623677500000|2021-06-14 13:31:40|11978.8|11966.8|11977.2|11965.2|11978.8|11966.8|11977.2|11965.2|7
1623677510000|2021-06-14 13:31:50|11977.5|11965.5|12000.1|11970.1|12000.1|11973.8|11976.3|11964.3|0
1623677520000|2021-06-14 13:32:00|12002.6|11972.6|11996.3|11976.3|12002.6|11978.8|11993.8|11970.1|0
1623677530000|2021-06-14 13:32:10|11996.9|11976.9|11991.6|11971.6|12003.5|11978.8|11990.6|11970.1|0
1623677540000|2021-06-14 13:32:20|11991.9|11971.9|11996.3|11976.3|12000.1|11976.3|11991.9|11970.1|0
1623677550000|2021-06-14 13:32:30|12001.6|11971.6|11993.8|11981.8|12001.6|11981.8|11993.8|11971.6|0
1623677560000|2021-06-14 13:32:40|11991.6|11979.6|11988.5|11976.5|11991.6|11979.6|11987.5|11975.5|2
1623677570000|2021-06-14 13:32:50|11989.7|11977.7|11995.9|11975.9|11995.9|11982.1|11988.5|11975|4
1623677580000|2021-06-14 13:33:00|11996.9|11976.9|11999.1|11979.1|12000.4|11980.4|11996.9|11976.9|0
1623677590000|2021-06-14 13:33:10|11996.9|11976.9|11996.9|11976.9|11996.9|11976.9|11996.9|11976.9|2
1623677600000|2021-06-14 13:33:20|11990.7|11978.7|12003.2|11991.2|12012.6|11991.2|11990.7|11975|0
1623677610000|2021-06-14 13:33:30|12002.2|11990.2|12003.2|11991.2|12007|11995|12001|11989|0
1623677620000|2021-06-14 13:33:40|12004.2|11992.2|12004.2|11992.2|12004.2|11992.2|12004.2|11992.2|0
1623677630000|2021-06-14 13:33:50|12008|11996|12006.9|11994.9|12008.9|11996.9|12006.9|11994.9|1
1623677640000|2021-06-14 13:34:00|12007.9|11995.9|12007|11995|12007.9|11995.9|12007|11995|1
1623677650000|2021-06-14 13:34:10|12004.2|11992.2|12004.2|11992.2|12004.2|11992.2|12004.2|11992.2|0
1623677660000|2021-06-14 13:34:20|12006.1|11994.1|12013.8|11993.8|12013.8|11994.4|12006.1|11993.8|10
1623677670000|2021-06-14 13:34:30|12012.9|11992.9|12005.4|11993.4|12012.9|11997.7|12005.4|11992.6|0
1623677680000|2021-06-14 13:34:40|12010.7|11990.7|12010.4|11998.4|12011.6|11998.4|12006.4|11990.4|0
1623677690000|2021-06-14 13:34:50|12012.3|12000.3|12012.3|12000.3|12012.3|12000.3|12012.3|12000.3|0
1623677700000|2021-06-14 13:35:00|12011.4|11999.4|12017.4|12005.4|12017.4|12005.4|12011.4|11999.4|0
1623677710000|2021-06-14 13:35:10|12018|12006|12018|12006|12018|12006|12015.2|12003.2|0
1623677720000|2021-06-14 13:35:20|12018.3|12006.3|12023.2|12003.2|12023.2|12006.3|12017.1|12003.2|1
1623677730000|2021-06-14 13:35:30|12021.3|12001.3|12024.2|12012.2|12026|12012.2|12019.5|12001.3|1
1623677740000|2021-06-14 13:35:40|12023.3|12011.3|12027|12007|12027|12012.2|12023.3|12007|4
1623677750000|2021-06-14 13:35:50|12023.8|12003.8|12023.6|12011.6|12027|12012.6|12021.6|12001.6|0
1623677760000|2021-06-14 13:36:00|12024.6|12012.6|12024.3|12012.3|12024.6|12012.6|12024.3|12012.3|2
1623677770000|2021-06-14 13:36:10|12021.4|12009.4|12025.3|12013.3|12025.3|12013.3|12021.4|12009.4|0
1623677780000|2021-06-14 13:36:20|12023.3|12011.3|12020|12008|12023.3|12011.3|12020|12008|7
1623677790000|2021-06-14 13:36:30|12023.8|12011.8|12023.8|12011.8|12023.8|12011.8|12023.8|12011.8|0
1623677800000|2021-06-14 13:36:40|12022.9|12010.9|12022.9|12010.9|12022.9|12010.9|12022.9|12010.9|0
1623677830000|2021-06-14 13:37:10|12021.9|12009.9|12021.9|12009.9|12021.9|12009.9|12021.9|12009.9|6
1623677850000|2021-06-14 13:37:30|12016.2|12004.2|12014.3|12002.3|12016.2|12004.2|12014.3|12002.3|1
1623677860000|2021-06-14 13:37:40|12016.2|12004.2|12016.2|12004.2|12016.2|12004.2|12016.2|12004.2|0
1623677880000|2021-06-14 13:38:00|12018.1|12006.1|12018.1|12006.1|12018.1|12006.1|12018.1|12006.1|0
1623677890000|2021-06-14 13:38:10|12010.5|11998.5|12010.5|11998.5|12010.5|11998.5|12010.5|11998.5|0
1623677900000|2021-06-14 13:38:20|12011.4|11999.4|12011.4|11999.4|12011.4|11999.4|12011.4|11999.4|0
1623677910000|2021-06-14 13:38:30|12010.5|11998.5|12010.5|11998.5|12010.5|11998.5|12010.5|11998.5|3
1623677920000|2021-06-14 13:38:40|12019.1|12007.1|12019.1|12007.1|12019.1|12007.1|12019.1|12007.1|0
1623677940000|2021-06-14 13:39:00|12020|12008|12020|12008|12020|12008|12020|12008|0
1623677960000|2021-06-14 13:39:20|12021.9|12009.9|12020|12008|12021.9|12009.9|12020|12008|0
1623677970000|2021-06-14 13:39:30|12021.9|12009.9|12021.9|12009.9|12021.9|12009.9|12021.9|12009.9|0
1623677980000|2021-06-14 13:39:40|12021|12009|12024.8|12012.8|12024.8|12012.8|12021|12009|6
1623678000000|2021-06-14 13:40:00|12022.9|12010.9|12022.9|12010.9|12022.9|12010.9|12022.9|12010.9|0
1623678010000|2021-06-14 13:40:10|12021.9|12009.9|12021.9|12009.9|12021.9|12009.9|12021.9|12009.9|0
1623678030000|2021-06-14 13:40:30|12023.9|12011.9|12023.9|12011.9|12023.9|12011.9|12023.9|12011.9|0
1623678040000|2021-06-14 13:40:40|12024.8|12012.8|12024.8|12012.8|12024.8|12012.8|12024.8|12012.8|0
1623678050000|2021-06-14 13:40:50|12030.5|12018.5|12030.5|12018.5|12030.5|12018.5|12029.6|12017.6|5
1623678060000|2021-06-14 13:41:00|12025.8|12013.8|12025.8|12013.8|12025.8|12013.8|12025.8|12013.8|1
1623678090000|2021-06-14 13:41:30|12029.6|12017.6|12029.6|12017.6|12029.6|12017.6|12029.6|12017.6|0
1623678100000|2021-06-14 13:41:40|12026.7|12014.7|12026.7|12014.7|12026.7|12014.7|12026.7|12014.7|0
1623678120000|2021-06-14 13:42:00|12029.6|12017.6|12029.6|12017.6|12029.6|12017.6|12029.6|12017.6|0
1623678130000|2021-06-14 13:42:10|12030.5|12018.5|12029.6|12017.6|12030.5|12018.5|12029.6|12017.6|5
1623678150000|2021-06-14 13:42:30|12034.4|12022.4|12033.4|12021.4|12034.4|12022.4|12033.4|12021.4|0
1623678160000|2021-06-14 13:42:40|12027.7|12015.7|12027.7|12015.7|12027.7|12015.7|12027.7|12015.7|0
1623678180000|2021-06-14 13:43:00|12031.5|12019.5|12032.5|12020.5|12032.5|12020.5|12031.2|12019.2|2
1623678190000|2021-06-14 13:43:10|12030.5|12018.5|12034.1|12022.1|12034.7|12022.7|12030.3|12018.3|0
1623678200000|2021-06-14 13:43:20|12034.4|12022.4|12034.4|12022.4|12035.3|12023.3|12034.4|12022.4|0
1623678210000|2021-06-14 13:43:30|12038.2|12026.2|12038.2|12026.2|12038.2|12026.2|12038.2|12026.2|0
1623678220000|2021-06-14 13:43:40|12037.2|12025.2|12037.2|12025.2|12037.2|12025.2|12037.2|12025.2|0
1623678230000|2021-06-14 13:43:50|12040.1|12028.1|12040.1|12028.1|12040.1|12028.1|12040.1|12028.1|0
1623678240000|2021-06-14 13:44:00|12039.1|12027.1|12038.2|12026.2|12039.1|12027.1|12038.2|12026.2|3
1623678250000|2021-06-14 13:44:10|12039.1|12027.1|12042.3|12030.3|12042.3|12030.3|12039.1|12027.1|0
1623678270000|2021-06-14 13:44:30|12043.9|12031.9|12043.9|12031.9|12043.9|12031.9|12043.9|12031.9|1
1623678280000|2021-06-14 13:44:40|12042|12030|12042|12030|12042|12030|12042|12030|0
1623678300000|2021-06-14 13:45:00|12043.9|12031.9|12043.9|12031.9|12043.9|12031.9|12043.9|12031.9|0
1623678310000|2021-06-14 13:45:10|12042|12030|12042|12030|12042|12030|12042|12030|0
1623678320000|2021-06-14 13:45:20|12040.1|12028.1|12040.1|12028.1|12040.1|12028.1|12040.1|12028.1|2
1623678330000|2021-06-14 13:45:30|12039.1|12027.1|12039.1|12027.1|12039.1|12027.1|12039.1|12027.1|0
1623678340000|2021-06-14 13:45:40|12042|12030|12042|12030|12042|12030|12042|12030|1
1623678360000|2021-06-14 13:46:00|12045.8|12033.8|12045.8|12033.8|12045.8|12033.8|12045.8|12033.8|0
1623678370000|2021-06-14 13:46:10|||||||||1
1623678390000|2021-06-14 13:46:30|12047.7|12035.7|12050|12038|12050|12038|12047.7|12035.7|0
1623678410000|2021-06-14 13:46:50|12050.6|12038.6|12051.9|12039.9|12051.9|12039.9|12050.6|12038.6|37
1623678420000|2021-06-14 13:47:00|12056.7|12036.7|12053|12041|12056.7|12043.2|12053|12036.7|2
1623678430000|2021-06-14 13:47:10|12055.2|12043.2|12057.7|12045.7|12057.7|12045.7|12055.2|12043.2|1
1623678440000|2021-06-14 13:47:20|12057.5|12045.5|12056.5|12044.5|12057.5|12045.5|12056.5|12044.5|0
1623678450000|2021-06-14 13:47:30|12055.5|12043.5|12055.5|12043.5|12055.5|12043.5|12054.3|12042.3|0
1623678460000|2021-06-14 13:47:40|12055.2|12043.2|12054.9|12042.9|12055.2|12043.2|12054.3|12042.3|0
1623678470000|2021-06-14 13:47:50|12053.6|12041.6|12053.6|12041.6|12053.6|12041.6|12053.6|12041.6|0
1623678500000|2021-06-14 13:48:20|12051.7|12039.7|12051.7|12039.7|12051.7|12039.7|12051.7|12039.7|0
1623678510000|2021-06-14 13:48:30|12051.1|12039.1|12052.3|12040.3|12052.3|12040.3|12051.1|12039.1|3
1623678520000|2021-06-14 13:48:40|12053.6|12041.6|12053.6|12041.6|12055.8|12043.8|12053.6|12041.6|6
1623678530000|2021-06-14 13:48:50|12055.8|12043.8|12055.8|12043.8|12055.8|12043.8|12055.8|12043.8|0
1623678550000|2021-06-14 13:49:10|12055.5|12043.5|12057.5|12045.5|12057.5|12045.5|12055.5|12043.5|1
1623678560000|2021-06-14 13:49:20|12056.8|12044.8|12055.5|12043.5|12056.8|12044.8|12055.5|12043.5|1
1623678570000|2021-06-14 13:49:30|12056.5|12044.5|12057.8|12045.8|12057.8|12045.8|12056.5|12044.5|0
1623678580000|2021-06-14 13:49:40|12055.5|12043.5|12055.5|12043.5|12055.5|12043.5|12055.5|12043.5|0
1623678590000|2021-06-14 13:49:50|12055.3|12043.3|12055.3|12043.3|12055.3|12043.3|12055.3|12043.3|0
1623678600000|2021-06-14 13:50:00|12053|12041|12054|12042|12054|12042|12052.5|12040.5|1
1623678610000|2021-06-14 13:50:10|12055.3|12043.3|12055.3|12043.3|12055.3|12043.3|12055.3|12043.3|0
1623678620000|2021-06-14 13:50:20|12054|12042|12054|12042|12054|12042|12054|12042|0
1623678630000|2021-06-14 13:50:30|12053|12041|12055.3|12043.3|12055.3|12043.3|12053|12041|0
1623678640000|2021-06-14 13:50:40|12055.5|12043.5|12055.5|12043.5|12055.5|12043.5|12055.5|12043.5|1
1623678660000|2021-06-14 13:51:00|12055.6|12043.6|12057.6|12037.6|12057.6|12043.6|12053.3|12037.6|14
1623678670000|2021-06-14 13:51:10|12055.8|12043.8|12054.3|12042.3|12059.6|12043.8|12051.9|12038|28
1623678680000|2021-06-14 13:51:20|12054|12042|12054.1|12042.1|12058.7|12043|12054|12038.7|2
1623678690000|2021-06-14 13:51:30|12055|12043|12056.8|12036.8|12059.9|12043|12055|12036.5|0
1623678700000|2021-06-14 13:51:40|12057.7|12037.7|12057.4|12037.4|12057.7|12037.7|12055.5|12035.5|10
1623678710000|2021-06-14 13:51:50|12057.7|12037.7|12056.5|12036.5|12057.7|12037.7|12055.9|12035.9|10
1623678720000|2021-06-14 13:52:00|12055.6|12035.6|12056.5|12036.5|12056.8|12036.8|12055.6|12035.6|0
1623678730000|2021-06-14 13:52:10|12055.6|12035.6|12051.3|12039.3|12055.9|12039.3|12051.3|12035.6|1
1623678740000|2021-06-14 13:52:20|12053.5|12041.5|12053.5|12041.5|12053.5|12041.5|12053.5|12041.5|0
1623678750000|2021-06-14 13:52:30|12053.2|12041.2|12051.3|12039.3|12053.2|12041.2|12051.3|12039.3|0
1623678760000|2021-06-14 13:52:40|12051.6|12039.6|12051.3|12039.3|12051.6|12039.6|12051.3|12039.3|0
1623678780000|2021-06-14 13:53:00|12047.5|12035.5|12046.9|12034.9|12047.5|12035.5|12046.9|12034.9|5
1623678810000|2021-06-14 13:53:30|12045.9|12033.9|12045.9|12033.9|12045.9|12033.9|12045.9|12033.9|0
1623678820000|2021-06-14 13:53:40|12044|12032|12044|12032|12044|12032|12044|12032|0
1623678830000|2021-06-14 13:53:50|12045|12033|12045|12033|12045|12033|12045|12033|1
1623678840000|2021-06-14 13:54:00|12047.2|12035.2|12045|12033|12047.2|12035.2|12044|12032|0
1623678850000|2021-06-14 13:54:10|12047.2|12035.2|12047.2|12035.2|12047.2|12035.2|12047.2|12035.2|0
1623678880000|2021-06-14 13:54:40|12048.1|12036.1|12049.1|12037.1|12049.1|12037.1|12048.1|12036.1|0
1623678890000|2021-06-14 13:54:50|12049.4|12037.4|12052|12040|12052.2|12040.2|12049.4|12037.4|1
1623678900000|2021-06-14 13:55:00|12052.2|12040.2|12053.8|12041.8|12053.8|12041.8|12051.3|12039.3|0
1623678920000|2021-06-14 13:55:20|||||||||1
1623678930000|2021-06-14 13:55:30|12053.5|12041.5|12061.5|12041.5|12061.5|12043.7|12053.5|12041.5|12
1623678940000|2021-06-14 13:55:40|12061.8|12041.8|12061|12049|12067.6|12049|12060.4|12037.6|5
1623678950000|2021-06-14 13:55:50|12060.7|12048.7|12062.6|12050.6|12062.6|12050.6|12060.7|12048.7|11
1623678960000|2021-06-14 13:56:00|12065.5|12053.5|12073.2|12053.2|12073.2|12058.3|12064.5|12051.3|1
1623678980000|2021-06-14 13:56:20|12071.3|12051.3|12066.4|12054.4|12071.3|12054.4|12066.4|12049.1|0
1623679000000|2021-06-14 13:56:40|12067.4|12055.4|12070.6|12058.6|12070.6|12058.6|12067.4|12055.4|0
1623679010000|2021-06-14 13:56:50|12074.9|12054.9|12074.9|12054.9|12074.9|12054.9|12074.9|12054.9|0
1623679020000|2021-06-14 13:57:00|12073.6|12053.6|12075.8|12055.8|12075.8|12061.1|12073.1|12053.6|0
1623679030000|2021-06-14 13:57:10|12073.6|12053.6|12077.7|12057.7|12077.7|12057.7|12073.6|12053.6|0
1623679040000|2021-06-14 13:57:20|12078.9|12058.9|12079.9|12059.9|12079.9|12059.9|12077.7|12057.7|0
1623679050000|2021-06-14 13:57:30|12077.9|12057.9|12072.9|12052.9|12077.9|12057.9|12067.7|12052.9|2
1623679060000|2021-06-14 13:57:40|12070|12050|12069.1|12049.1|12071.9|12052.8|12064.8|12048.1|0
1623679090000|2021-06-14 13:58:10|12071|12051|12070.4|12050.4|12071|12051|12070.4|12050.4|0
1623679100000|2021-06-14 13:58:20|12069.4|12049.4|12063.6|12051.6|12069.4|12051.6|12063.6|12047.2|0
1623679110000|2021-06-14 13:58:30|12064.2|12052.2|12064.5|12052.5|12064.5|12052.5|12064.2|12052.2|0
1623679120000|2021-06-14 13:58:40|12061.6|12049.6|12061.3|12049.3|12061.6|12049.6|12061.3|12049.3|0
1623679130000|2021-06-14 13:58:50|12062.2|12050.2|12061.2|12049.2|12062.2|12050.2|12061.2|12049.2|2
1623679140000|2021-06-14 13:59:00|12060.3|12048.3|12060.3|12048.3|12060.3|12048.3|12060.3|12048.3|0
1623679150000|2021-06-14 13:59:10|12061.2|12049.2|12059.5|12039.5|12061.2|12049.2|12056.7|12038.5|17
1623679160000|2021-06-14 13:59:20|12055.8|12043.8|12057.7|12045.7|12061.4|12045.7|12055.8|12037.6|0
1623679180000|2021-06-14 13:59:40|12059|12047|12057|12045|12059|12047|12056.7|12044.7|0
1623679190000|2021-06-14 13:59:50|12058|12046|12058|12046|12058|12046|12058|12046|5
1623679200000|2021-06-14 14:00:00|12057|12045|12057.3|12045.3|12057.3|12045.3|12057|12045|3
1623679210000|2021-06-14 14:00:10|12059|12047|12058|12046|12059|12047|12058|12046|7
1623679220000|2021-06-14 14:00:20|12059.6|12047.6|12061.4|12041.4|12061.4|12047.6|12059.6|12041.4|0
1623679230000|2021-06-14 14:00:30|12060.5|12040.5|12059.2|12039.2|12060.5|12040.5|12056|12036|0
1623679240000|2021-06-14 14:00:40|12058.2|12038.2|12059.2|12039.2|12059.2|12039.2|12058.2|12038.2|0
1623679250000|2021-06-14 14:00:50|12059.5|12039.5|12060.5|12040.5|12060.5|12040.5|12059.5|12039.5|0
1623679270000|2021-06-14 14:01:10|12061.4|12041.4|12061.4|12041.4|12061.4|12041.4|12061.4|12041.4|0
1623679280000|2021-06-14 14:01:20|12058.7|12046.7|12058.7|12046.7|12058.7|12046.7|12058.7|12046.7|0
1623679330000|2021-06-14 14:02:10|12060.5|12040.5|12060.5|12040.5|12060.5|12040.5|12060.5|12040.5|0
1623679340000|2021-06-14 14:02:20|12061.4|12041.4|12061.4|12041.4|12061.4|12041.4|12061.4|12041.4|0
1623679350000|2021-06-14 14:02:30|12058.7|12046.7|12058.7|12046.7|12058.7|12046.7|12058.7|12046.7|0
1623679370000|2021-06-14 14:02:50|12062.4|12042.4|12058.3|12038.3|12062.4|12042.4|12058.3|12038.3|0
1623679380000|2021-06-14 14:03:00|12057.3|12037.3|12057.3|12037.3|12057.6|12037.6|12057.3|12037.3|0
1623679390000|2021-06-14 14:03:10|12057.6|12037.6|12057.6|12037.6|12057.6|12037.6|12057.6|12037.6|0
1623679400000|2021-06-14 14:03:20|12056.6|12036.6|12050|12038|12056.6|12038|12050|12036.6|17
1623679410000|2021-06-14 14:03:30|12049.7|12037.7|12050|12038|12050.9|12038.9|12049.7|12037.7|2
1623679460000|2021-06-14 14:04:20|12050.7|12038.7|12046.8|12034.8|12050.7|12038.7|12046.2|12034.2|15
1623679480000|2021-06-14 14:04:40|12045.9|12033.9|12045.9|12033.9|12045.9|12033.9|12045.9|12033.9|0
1623679500000|2021-06-14 14:05:00|12043.7|12031.7|12039.6|12027.6|12043.7|12031.7|12039.6|12027.6|0
1623679510000|2021-06-14 14:05:10|12037.3|12025.3|12038.6|12026.6|12038.6|12026.6|12037.3|12025.3|0
1623679520000|2021-06-14 14:05:20|12037.6|12025.6|12038.9|12026.9|12038.9|12026.9|12037.6|12025.6|0
1623679540000|2021-06-14 14:05:40|12036.7|12024.7|12035.1|12023.1|12037.9|12024.7|12034.2|12016.6|10
1623679550000|2021-06-14 14:05:50|12037.3|12025.3|12037.1|12025.1|12037.3|12025.3|12037.1|12025.1|0
1623679560000|2021-06-14 14:06:00|12036.1|12024.1|12041.7|12021.7|12041.7|12027|12036.1|12021.7|1
1623679570000|2021-06-14 14:06:10|12038|12026|12041.8|12029.8|12041.8|12029.8|12038|12026|1
1623679580000|2021-06-14 14:06:20|12042.1|12030.1|12042.1|12030.1|12042.1|12030.1|12039.8|12027.8|1
1623679590000|2021-06-14 14:06:30|12041.8|12029.8|12038.6|12026.6|12041.8|12029.8|12038.6|12026.6|0
1623679600000|2021-06-14 14:06:40|12038.9|12026.9|12042.1|12030.1|12042.1|12030.1|12038.9|12026.9|0
1623679610000|2021-06-14 14:06:50|12041.8|12029.8|12041.8|12029.8|12041.8|12029.8|12040.8|12028.8|0
1623679620000|2021-06-14 14:07:00|12040.8|12028.8|12040.8|12028.8|12042.1|12030.1|12039.9|12027.9|0
1623679630000|2021-06-14 14:07:10|12041.1|12029.1|12040.8|12028.8|12042.1|12030.1|12040.8|12028.8|0
1623679640000|2021-06-14 14:07:20|12039.9|12027.9|12040.1|12028.1|12040.1|12028.1|12039.9|12027.9|2
1623679650000|2021-06-14 14:07:30|12038.6|12026.6|12035.7|12015.7|12038.6|12026.6|12033.9|12015.7|1
1623679660000|2021-06-14 14:07:40|12034.7|12014.7|12036.6|12016.6|12036.6|12016.6|12034.7|12014.7|0
1623679670000|2021-06-14 14:07:50|12033.2|12021.2|12032|12020|12033.2|12021.2|12032|12020|0
1623679690000|2021-06-14 14:08:10|12032.6|12020.6|12032|12020|12032.6|12020.6|12032|12020|1
1623679710000|2021-06-14 14:08:30|12031|12019|12031|12019|12031|12019|12031|12019|0
1623679720000|2021-06-14 14:08:40|12031.3|12019.3|12031.3|12019.3|12031.3|12019.3|12031.3|12019.3|0
1623679740000|2021-06-14 14:09:00|12033.2|12021.2|12033.8|12021.8|12036|12024|12033.2|12021.2|0
1623679750000|2021-06-14 14:09:10|12032.9|12020.9|12030.4|12018.4|12032.9|12020.9|12029.4|12017.4|0
1623679780000|2021-06-14 14:09:40|12033.2|12021.2|12037|12025|12038.2|12026.2|12033.2|12021.2|2
1623679800000|2021-06-14 14:10:00|12037.3|12025.3|12038.2|12026.2|12038.2|12026.2|12037.3|12025.3|0
1623679820000|2021-06-14 14:10:20|12040.4|12028.4|12039.9|12027.9|12040.4|12028.4|12039.9|12027.9|3
1623679830000|2021-06-14 14:10:30|12037|12025|12037|12025|12037|12025|12037|12025|0
1623679840000|2021-06-14 14:10:40|12036|12024|12036|12024|12036|12024|12036|12024|0
1623679870000|2021-06-14 14:11:10|12037|12025|12037|12025|12037|12025|12037|12025|0
1623679890000|2021-06-14 14:11:30|12038.2|12026.2|12038.2|12026.2|12038.2|12026.2|12038.2|12026.2|0
1623679920000|2021-06-14 14:12:00|12037|12025|12031.9|12019.9|12037|12025|12031.9|12019.9|0
1623679930000|2021-06-14 14:12:10|12034.1|12022.1|12035.1|12023.1|12035.1|12023.1|12034.1|12022.1|0
1623679940000|2021-06-14 14:12:20|12036|12024|12035.1|12023.1|12036|12024|12035.1|12023.1|0
1623679950000|2021-06-14 14:12:30|12036|12024|12035.1|12023.1|12036|12024|12035.1|12023.1|0
1623679960000|2021-06-14 14:12:40|12036|12024|12036|12024|12036|12024|12036|12024|0
1623679970000|2021-06-14 14:12:50|12035.1|12023.1|12034.1|12022.1|12035.1|12023.1|12034.1|12022.1|0
1623679980000|2021-06-14 14:13:00|12032.9|12020.9|12031|12019|12032.9|12020.9|12031|12019|0
1623679990000|2021-06-14 14:13:10|12031.9|12019.9|12034.1|12022.1|12034.1|12022.1|12031.9|12019.9|0
1623680000000|2021-06-14 14:13:20|12035.1|12023.1|12028.8|12016.8|12035.1|12023.1|12027.4|12012.8|3
1623680010000|2021-06-14 14:13:30|12028.5|12016.5|12027.5|12015.5|12031.3|12019.3|12027.5|12015.5|0
1623680020000|2021-06-14 14:13:40|12031.3|12019.3|12031.9|12019.9|12032.9|12020.9|12031.3|12019.3|0
1623680030000|2021-06-14 14:13:50|12034.1|12022.1|12032.9|12020.9|12034.1|12022.1|12032.9|12020.9|1
1623680040000|2021-06-14 14:14:00|12029.7|12017.7|12029.7|12017.7|12029.7|12017.7|12027.5|12015.5|0
1623680050000|2021-06-14 14:14:10|12029.4|12017.4|12028.5|12016.5|12029.4|12017.4|12028.5|12016.5|0
1623680060000|2021-06-14 14:14:20|12028.8|12016.8|12029.7|12017.7|12029.7|12017.7|12028.8|12016.8|0
1623680070000|2021-06-14 14:14:30|12030|12018|12031.9|12019.9|12031.9|12019.9|12030|12018|0
1623680090000|2021-06-14 14:14:50|12033.2|12021.2|12034.1|12022.1|12034.1|12022.1|12033.2|12021.2|0
1623680100000|2021-06-14 14:15:00|12036.6|12024.6|12036.6|12024.6|12036.6|12024.6|12036.6|12024.6|2
1623680110000|2021-06-14 14:15:10|12034.4|12022.4|12034.4|12022.4|12034.4|12022.4|12034.4|12022.4|0
1623680140000|2021-06-14 14:15:40|12034.1|12022.1|12032.2|12020.2|12034.1|12022.1|12032.2|12020.2|1
1623680150000|2021-06-14 14:15:50|12033.5|12021.5|12034.4|12022.4|12034.4|12022.4|12033.5|12021.5|0
1623680160000|2021-06-14 14:16:00|12032.2|12020.2|12031|12019|12032.2|12020.2|12031|12019|0
1623680170000|2021-06-14 14:16:10|12030|12018|12030|12018|12030|12018|12030|12018|0
1623680180000|2021-06-14 14:16:20|12031.8|12011.8|12027.5|12015.5|12031.8|12015.5|12027.5|12011.8|0
1623680200000|2021-06-14 14:16:40|12028.8|12016.8|12029.7|12017.7|12029.7|12017.7|12028.8|12016.8|0
1623680210000|2021-06-14 14:16:50|12031.9|12019.9|12030.7|12018.7|12031.9|12019.9|12030.7|12018.7|0
1623680220000|2021-06-14 14:17:00|12031.9|12019.9|12034.1|12022.1|12034.1|12022.1|12031.9|12019.9|0
1623680230000|2021-06-14 14:17:10|12033.8|12021.8|12034.1|12022.1|12034.1|12022.1|12032.9|12020.9|0
1623680240000|2021-06-14 14:17:20|12036|12024|12034.8|12022.8|12036|12024|12034.8|12022.8|1
1623680250000|2021-06-14 14:17:30|12035.1|12023.1|12034.8|12022.8|12036.1|12024.1|12034.8|12022.8|0
1623680260000|2021-06-14 14:17:40|12035.1|12023.1|12033.8|12021.8|12036.1|12024.1|12033.8|12021.8|0
1623680280000|2021-06-14 14:18:00|12034.8|12022.8|12036.1|12024.1|12036.1|12024.1|12034.8|12022.8|0
1623680290000|2021-06-14 14:18:10|12037|12025|12038.3|12026.3|12038.3|12026.3|12037|12025|0
1623680300000|2021-06-14 14:18:20|12038.6|12026.6|12040.5|12028.5|12040.5|12028.5|12038.6|12026.6|5
1623680320000|2021-06-14 14:18:40|12042.1|12030.1|12041.8|12029.8|12042.1|12030.1|12040.8|12028.8|5
1623680330000|2021-06-14 14:18:50|12040.8|12028.8|12040.8|12028.8|12040.8|12028.8|12040.8|12028.8|0
1623680340000|2021-06-14 14:19:00|12041.4|12021.4|12039.5|12019.5|12041.4|12021.4|12037.6|12017.6|0
1623680350000|2021-06-14 14:19:10|12037.7|12025.7|12037.7|12025.7|12042.3|12026.9|12037.7|12022.3|0
1623680360000|2021-06-14 14:19:20|12039.9|12027.9|12039.9|12027.9|12039.9|12027.9|12039.6|12027.6|0
1623680370000|2021-06-14 14:19:30|12039.6|12027.6|12038.6|12026.6|12039.9|12027.9|12038.6|12026.6|0
1623680380000|2021-06-14 14:19:40|12038.9|12026.9|12038.9|12026.9|12038.9|12026.9|12038.9|12026.9|0
1623680400000|2021-06-14 14:20:00|12037|12025|12037|12025|12037|12025|12037|12025|0
1623680410000|2021-06-14 14:20:10|12036.1|12024.1|12036.1|12024.1|12036.1|12024.1|12036.1|12024.1|0
1623680440000|2021-06-14 14:20:40|12038.6|12026.6|12038.6|12026.6|12038.6|12026.6|12038.6|12026.6|0
1623680450000|2021-06-14 14:20:50|12040.5|12028.5|12040.2|12028.2|12040.5|12028.5|12039.9|12027.9|9
1623680460000|2021-06-14 14:21:00|12042.1|12030.1|12042.1|12030.1|12042.1|12030.1|12042.1|12030.1|10
1623680470000|2021-06-14 14:21:10|||||||||8
1623680480000|2021-06-14 14:21:20|12042.4|12030.4|12044.3|12032.3|12044.3|12032.3|12042.4|12030.4|0
1623680490000|2021-06-14 14:21:30|12043|12031|12042.1|12030.1|12043|12031|12042.1|12030.1|0
1623680500000|2021-06-14 14:21:40|12044.3|12032.3|12044.3|12032.3|12044.3|12032.3|12044.3|12032.3|0
1623680530000|2021-06-14 14:22:10|||||||||5
1623680540000|2021-06-14 14:22:20|||||||||2
1623680550000|2021-06-14 14:22:30|12043|12031|12042.4|12030.4|12043|12031|12042.1|12030.1|13
1623680560000|2021-06-14 14:22:40|12044.3|12032.3|12045.3|12033.3|12046.2|12034.2|12044.3|12032.3|2
1623680570000|2021-06-14 14:22:50|12046.2|12034.2|12046.2|12034.2|12046.2|12034.2|12046.2|12034.2|11
1623680580000|2021-06-14 14:23:00|12048.1|12036.1|12048.1|12036.1|12048.1|12036.1|12048.1|12036.1|13
1623680590000|2021-06-14 14:23:10|||||||||1
1623680610000|2021-06-14 14:23:30|12047.8|12035.8|12048.8|12036.8|12048.8|12036.8|12046.9|12034.9|6
1623680620000|2021-06-14 14:23:40|12050|12038|12049.1|12037.1|12050|12038|12048.8|12036.8|0
1623680630000|2021-06-14 14:23:50|12050|12038|12050|12038|12050|12038|12050|12038|0
1623680640000|2021-06-14 14:24:00|12050.7|12038.7|12050.7|12038.7|12050.7|12038.7|12050.7|12038.7|2
1623680650000|2021-06-14 14:24:10|12049.7|12037.7|12049.7|12037.7|12049.7|12037.7|12049.7|12037.7|0
1623680660000|2021-06-14 14:24:20|12050.7|12038.7|12050.7|12038.7|12051|12039|12049.7|12037.7|0
1623680670000|2021-06-14 14:24:30|12051.9|12039.9|12051.9|12039.9|12051.9|12039.9|12051.9|12039.9|1
1623680680000|2021-06-14 14:24:40|12051.7|12039.7|12052.6|12040.6|12053.9|12041.9|12051.7|12039.7|10
1623680690000|2021-06-14 14:24:50|12053.9|12041.9|12053.9|12041.9|12053.9|12041.9|12053.9|12041.9|0
1623680700000|2021-06-14 14:25:00|12052.6|12040.6|12052.6|12040.6|12052.6|12040.6|12052.6|12040.6|0
1623680710000|2021-06-14 14:25:10|12051.7|12039.7|12051.7|12039.7|12051.7|12039.7|12049.7|12037.7|0
1623680730000|2021-06-14 14:25:30|12052.9|12040.9|12053.9|12041.9|12053.9|12041.9|12052.9|12040.9|0
1623680770000|2021-06-14 14:26:10|12055.8|12043.8|12055.8|12043.8|12055.8|12043.8|12055.8|12043.8|12
1623680780000|2021-06-14 14:26:20|||||||||1
1623680790000|2021-06-14 14:26:30|||||||||2
1623680800000|2021-06-14 14:26:40|12054.8|12042.8|12053.6|12041.6|12054.8|12042.8|12053.6|12041.6|0
1623680810000|2021-06-14 14:26:50|12054.8|12042.8|12053.6|12041.6|12055.8|12043.8|12053.6|12041.6|0
1623680820000|2021-06-14 14:27:00|12052.6|12040.6|12052.6|12040.6|12052.6|12040.6|12052.6|12040.6|0
1623680830000|2021-06-14 14:27:10|12049.5|12037.5|12050.4|12038.4|12050.4|12038.4|12049.5|12037.5|0
1623680840000|2021-06-14 14:27:20|12053.6|12041.6|12053.6|12041.6|12053.6|12041.6|12053.6|12041.6|0
1623680880000|2021-06-14 14:28:00|12054.5|12042.5|12055.8|12043.8|12055.8|12043.8|12054.5|12042.5|2
1623680920000|2021-06-14 14:28:40|12053.6|12041.6|12054.5|12042.5|12054.5|12042.5|12053.6|12041.6|0
1623680940000|2021-06-14 14:29:00|12055.8|12043.8|12054.5|12042.5|12055.8|12043.8|12054.5|12042.5|0
1623680950000|2021-06-14 14:29:10|12054.8|12042.8|12054.5|12042.5|12055.8|12043.8|12053.6|12041.6|0
1623680960000|2021-06-14 14:29:20|12054.8|12042.8|12055.8|12043.8|12055.8|12043.8|12054.8|12042.8|0
1623680990000|2021-06-14 14:29:50|12057.7|12045.7|12061.1|12049.1|12063.8|12049.1|12057.7|12043.8|4
1623681000000|2021-06-14 14:30:00|12061.4|12049.4|12061.4|12049.4|12061.4|12049.4|12061.4|12049.4|0
1623681020000|2021-06-14 14:30:20|12063.6|12051.6|12063.6|12051.6|12063.6|12051.6|12063.6|12051.6|0
1623681030000|2021-06-14 14:30:30|12062.3|12050.3|12063.3|12051.3|12063.3|12051.3|12062|12050|0
1623681050000|2021-06-14 14:30:50|12068.5|12048.5|12068.5|12048.5|12068.8|12048.8|12068.5|12048.5|5
1623681060000|2021-06-14 14:31:00|12068.8|12048.8|12068.5|12048.5|12068.8|12048.8|12068.5|12048.5|0
1623681070000|2021-06-14 14:31:10|12069.4|12049.4|12068.5|12048.5|12069.4|12049.4|12068.5|12048.5|0
1623681080000|2021-06-14 14:31:20|12069|12049|12069|12049|12069|12049|12069|12049|0
1623681100000|2021-06-14 14:31:40|12070|12050|12069|12049|12071.5|12051.5|12069|12049|0
1623681110000|2021-06-14 14:31:50|12064.5|12052.5|12064.5|12052.5|12064.5|12052.5|12064.5|12052.5|0
1623681120000|2021-06-14 14:32:00|12062|12050|12064.5|12052.5|12064.5|12052.5|12062|12050|0
1623681130000|2021-06-14 14:32:10|12065.4|12053.4|12067|12055|12067|12055|12065.4|12053.4|1
1623681150000|2021-06-14 14:32:30|||||||||3
1623681160000|2021-06-14 14:32:40|12069.2|12057.2|12070.7|12058.7|12070.7|12058.7|12069.2|12057.2|0
1623681170000|2021-06-14 14:32:50|12070.4|12058.4|12065.7|12053.7|12070.4|12058.4|12065.7|12053.7|0
1623681180000|2021-06-14 14:33:00|12065.4|12053.4|12064.5|12052.5|12065.4|12053.4|12064.5|12052.5|0
1623681190000|2021-06-14 14:33:10|12066.4|12054.4|12066.7|12054.7|12066.7|12054.7|12066.4|12054.4|0
1623681200000|2021-06-14 14:33:20|12065.4|12053.4|12066.7|12054.7|12067.6|12055.6|12065.4|12053.4|0
1623681210000|2021-06-14 14:33:30|12067|12055|12071.3|12051.3|12071.3|12055|12067|12051.3|0
1623681220000|2021-06-14 14:33:40|12067|12055|12067|12055|12067|12055|12067|12055|0
1623681230000|2021-06-14 14:33:50|12069.2|12057.2|12069.5|12057.5|12069.5|12057.5|12069.2|12057.2|0
1623681240000|2021-06-14 14:34:00|12068.9|12056.9|12067|12055|12068.9|12056.9|12067|12055|0
1623681250000|2021-06-14 14:34:10|12065.7|12053.7|12063.5|12051.5|12068.2|12053.7|12063.5|12047.2|0
1623681260000|2021-06-14 14:34:20|12065.3|12053.3|12065.3|12053.3|12065.3|12053.3|12065.3|12053.3|1
1623681270000|2021-06-14 14:34:30|12065.6|12053.6|12065.6|12053.6|12065.6|12053.6|12065.6|12053.6|1
1623681280000|2021-06-14 14:34:40|12066.9|12054.9|12067.6|12055.6|12067.8|12055.8|12066.9|12054.9|1
1623681290000|2021-06-14 14:34:50|12066.6|12054.6|12066.6|12054.6|12066.6|12054.6|12066.6|12054.6|7
1623681300000|2021-06-14 14:35:00|||||||||3
1623681310000|2021-06-14 14:35:10|12067.4|12047.4|12070|12050|12070|12053.6|12065.6|12047.4|1
1623681320000|2021-06-14 14:35:20|12069.1|12049.1|12069.1|12049.1|12069.1|12049.1|12067.1|12047.1|0
1623681330000|2021-06-14 14:35:30|12065.6|12053.6|12065.6|12053.6|12065.6|12053.6|12065.6|12053.6|0
1623681360000|2021-06-14 14:36:00|12066.6|12054.6|12067.9|12055.9|12067.9|12055.9|12066.6|12054.6|0
1623681390000|2021-06-14 14:36:30|12068.8|12056.8|12068.8|12056.8|12068.8|12056.8|12068.8|12056.8|0
1623681400000|2021-06-14 14:36:40|12067.9|12055.9|12070.9|12058.9|12070.9|12058.9|12067.9|12055.9|5
1623681410000|2021-06-14 14:36:50|12069.7|12057.7|12068.7|12056.7|12069.7|12057.7|12068.7|12056.7|0
1623681440000|2021-06-14 14:37:20|12070.9|12058.9|12072.1|12060.1|12072.1|12060.1|12070.9|12058.9|12
1623681450000|2021-06-14 14:37:30|12072.4|12060.4|12071.8|12059.8|12072.4|12060.4|12071.8|12059.8|0
1623681470000|2021-06-14 14:37:50|12071.5|12059.5|12069.3|12057.3|12071.5|12059.5|12069.3|12057.3|0
1623681490000|2021-06-14 14:38:10|12070.3|12058.3|12070.3|12058.3|12070.3|12058.3|12070.3|12058.3|0
1623681500000|2021-06-14 14:38:20|12070.6|12058.6|12072.4|12060.4|12072.4|12060.4|12070.6|12058.6|1
1623681510000|2021-06-14 14:38:30|||||||||2
1623681520000|2021-06-14 14:38:40|12069.9|12057.9|12069.9|12057.9|12069.9|12057.9|12069.9|12057.9|1
1623681530000|2021-06-14 14:38:50|12072.4|12060.4|12072.1|12060.1|12072.4|12060.4|12072.1|12060.1|4
1623681540000|2021-06-14 14:39:00|12070.8|12058.8|12070.8|12058.8|12070.8|12058.8|12070.8|12058.8|4
1623681550000|2021-06-14 14:39:10|12071.1|12059.1|12071.4|12059.4|12073.6|12061.6|12071.1|12059.1|3
1623681560000|2021-06-14 14:39:20|||||||||4
1623681580000|2021-06-14 14:39:40|12072.6|12060.6|12067.9|12055.9|12072.6|12060.6|12067.6|12055.6|8
1623681590000|2021-06-14 14:39:50|12068.8|12056.8|12068.8|12056.8|12068.8|12056.8|12068.8|12056.8|0
1623681600000|2021-06-14 14:40:00|12067.9|12055.9|12067.9|12055.9|12067.9|12055.9|12067.9|12055.9|0
1623681610000|2021-06-14 14:40:10|12070.1|12058.1|12070.1|12058.1|12070.1|12058.1|12070.1|12058.1|0
1623681640000|2021-06-14 14:40:40|12074.9|12054.9|12072.1|12060.1|12074.9|12060.1|12071.5|12054.9|5
1623681650000|2021-06-14 14:40:50|12075.2|12055.2|12075.2|12055.2|12075.2|12055.2|12075.2|12055.2|3
1623681660000|2021-06-14 14:41:00|12071.8|12059.8|12071.8|12059.8|12071.8|12059.8|12071.8|12059.8|0
1623681670000|2021-06-14 14:41:10|12071.5|12059.5|12071.5|12059.5|12071.5|12059.5|12071.5|12059.5|0
1623681680000|2021-06-14 14:41:20|12075.2|12055.2|12075.2|12055.2|12075.2|12055.2|12075.2|12055.2|0
1623681690000|2021-06-14 14:41:30|12070.7|12058.7|12070.7|12058.7|12070.7|12058.7|12070.7|12058.7|0
1623681720000|2021-06-14 14:42:00|12069.4|12057.4|12072.2|12052.2|12072.2|12057.4|12069.4|12052.2|0
1623681730000|2021-06-14 14:42:10|12069.4|12057.4|12068.5|12056.5|12070.4|12058.4|12068.5|12056.5|0
1623681740000|2021-06-14 14:42:20|12073.7|12053.7|12073.7|12053.7|12073.7|12053.7|12073.7|12053.7|4
1623681750000|2021-06-14 14:42:30|12073.4|12053.4|12076.2|12046.2|12076.2|12053.4|12070.5|12046.2|1
1623681760000|2021-06-14 14:42:40|12071.5|12051.5|12071.5|12051.5|12071.5|12051.5|12071.5|12051.5|0
1623681770000|2021-06-14 14:42:50|12070.9|12050.9|12070.6|12050.6|12070.9|12050.9|12070.6|12050.6|0
1623681780000|2021-06-14 14:43:00|12069.7|12049.7|12066.5|12046.5|12069.7|12049.7|12066.5|12046.5|0
1623681790000|2021-06-14 14:43:10|12071.2|12041.2|12065.9|12045.9|12071.2|12045.9|12063|12041.2|0
1623681800000|2021-06-14 14:43:20|12066.2|12046.2|12069.7|12049.7|12069.7|12049.7|12066.2|12046.2|0
1623681810000|2021-06-14 14:43:30|12067.7|12047.7|12065.9|12045.9|12068.7|12048.7|12065.9|12045.9|0
1623681820000|2021-06-14 14:43:40|12068.1|12048.1|12068.1|12048.1|12068.1|12048.1|12068.1|12048.1|0
1623681830000|2021-06-14 14:43:50|12069.4|12049.4|12068.1|12048.1|12069.4|12049.4|12068.1|12048.1|0
1623681840000|2021-06-14 14:44:00|12069.4|12049.4|12069.4|12049.4|12069.4|12049.4|12069.4|12049.4|0
1623681860000|2021-06-14 14:44:20|12064.5|12052.5|12069.4|12049.4|12069.4|12052.5|12064.5|12049.4|1
1623681870000|2021-06-14 14:44:30|12070.3|12050.3|12070.6|12050.6|12070.6|12050.6|12070.3|12050.3|0
1623681880000|2021-06-14 14:44:40|12065.4|12053.4|12065.4|12053.4|12065.4|12053.4|12065.4|12053.4|0
1623681900000|2021-06-14 14:45:00|12064.5|12052.5|12068.1|12048.1|12069.7|12052.5|12064.5|12048.1|1
1623681910000|2021-06-14 14:45:10|12067.2|12047.2|12070.3|12050.3|12070.3|12050.3|12067.2|12047.2|0
1623681920000|2021-06-14 14:45:20|12067.6|12055.6|12067.9|12055.9|12067.9|12055.9|12067.6|12055.6|0
1623681930000|2021-06-14 14:45:30|12070.1|12058.1|12070.1|12058.1|12070.1|12058.1|12070.1|12058.1|0
1623681970000|2021-06-14 14:46:10|12070.4|12058.4|12074.8|12062.8|12074.8|12062.8|12070.4|12058.4|4
1623681980000|2021-06-14 14:46:20|||||||||3
1623681990000|2021-06-14 14:46:30|12075.1|12063.1|12078.2|12058.2|12078.2|12063.1|12075.1|12058.2|3
1623682000000|2021-06-14 14:46:40|12077.2|12057.2|12078.2|12058.2|12078.2|12058.2|12077.2|12057.2|0
1623682010000|2021-06-14 14:46:50|12077.2|12057.2|12083|12071|12083|12071|12076.4|12056.9|0
1623682020000|2021-06-14 14:47:00|12100.7|12088.7|12102|12090|12102|12090|12097.9|12085.9|4
1623682030000|2021-06-14 14:47:10|12101.7|12089.7|12110.5|12098.5|12110.8|12098.8|12099.8|12087.8|35
1623682040000|2021-06-14 14:47:20|12112.7|12100.7|12109|12097|12114.6|12102.6|12109|12097|16
1623682050000|2021-06-14 14:47:30|12108|12096|12109.9|12097.9|12111.7|12097.9|12108|12089.5|0
1623682060000|2021-06-14 14:47:40|12111.2|12099.2|12116|12086|12118.9|12101.1|12111.2|12085.7|3
1623682070000|2021-06-14 14:47:50|12116.3|12086.3|12116.9|12086.9|12116.9|12086.9|12115.7|12085.7|0
1623682080000|2021-06-14 14:48:00|12117.8|12087.8|12118.7|12088.7|12118.7|12095|12115|12087.5|0
1623682090000|2021-06-14 14:48:10|12115.9|12095.9|12115.9|12095.9|12115.9|12095.9|12115.9|12095.9|0
1623682110000|2021-06-14 14:48:30|12116.2|12096.2|12115.9|12095.9|12119.4|12099.4|12115.6|12095.6|0
1623682120000|2021-06-14 14:48:40|12115|12095|12116.5|12086.5|12116.5|12095.9|12111.1|12086.5|0
1623682130000|2021-06-14 14:48:50|12116.8|12086.8|12116.8|12086.8|12118.7|12088.7|12116.8|12086.8|0
1623682140000|2021-06-14 14:49:00|12117.8|12087.8|12110.9|12098.9|12117.8|12099.5|12110.9|12087.8|5
1623682150000|2021-06-14 14:49:10|12109.9|12097.9|12110.5|12090.5|12110.9|12098.9|12107.1|12090.5|0
1623682160000|2021-06-14 14:49:20|12108.6|12088.6|12107.3|12087.3|12111.7|12091.7|12107.3|12087.3|0
1623682180000|2021-06-14 14:49:40|12101.6|12089.6|12107.3|12087.3|12107.3|12089.6|12101.6|12087|2
1623682190000|2021-06-14 14:49:50|12108.6|12088.6|12107.7|12095.7|12110.5|12095.7|12107.7|12088.6|0
1623682200000|2021-06-14 14:50:00|12108|12096|12098.9|12086.9|12110.8|12096|12098.9|12086.7|0
1623682210000|2021-06-14 14:50:10|12102.3|12082.3|12102.3|12082.3|12102.3|12082.3|12102.3|12082.3|0
1623682220000|2021-06-14 14:50:20|12100.1|12080.1|12100.5|12088.5|12102.3|12088.5|12100.1|12080.1|0
1623682230000|2021-06-14 14:50:30|12100.8|12088.8|12100.8|12088.8|12100.8|12088.8|12100.8|12088.8|0
1623682240000|2021-06-14 14:50:40|12101.8|12089.8|12101.8|12089.8|12101.8|12089.8|12101.8|12089.8|0
1623682250000|2021-06-14 14:50:50|12098.9|12086.9|12100.8|12088.8|12100.8|12088.8|12098.9|12086.9|0
1623682260000|2021-06-14 14:51:00|12101.8|12089.8|12105.5|12093.5|12105.5|12093.5|12101.8|12089.8|1
1623682270000|2021-06-14 14:51:10|12107.7|12095.7|12105.9|12093.9|12107.7|12095.7|12105.9|12093.9|1
1623682290000|2021-06-14 14:51:30|12103|12091|12103|12091|12103|12091|12103|12091|0
1623682300000|2021-06-14 14:51:40|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|0
1623682320000|2021-06-14 14:52:00|12102.4|12090.4|12103|12091|12106.5|12094.5|12102.4|12090.4|0
1623682330000|2021-06-14 14:52:10|12103.3|12091.3|12095.1|12083.1|12103.3|12091.3|12095.1|12083.1|0
1623682340000|2021-06-14 14:52:20|12095.4|12083.4|12094.1|12082.1|12096.3|12084.3|12094.1|12082.1|2
1623682350000|2021-06-14 14:52:30|12093.2|12081.2|12094.1|12082.1|12094.1|12082.1|12093.2|12081.2|0
1623682360000|2021-06-14 14:52:40|12095.4|12083.4|12097.6|12085.6|12097.6|12085.6|12095.4|12083.4|4
1623682370000|2021-06-14 14:52:50|12096.3|12084.3|12096.3|12084.3|12096.3|12084.3|12096.3|12084.3|1
1623682380000|2021-06-14 14:53:00|12095.1|12083.1|12097.6|12085.6|12097.6|12085.6|12094.1|12082.1|0
1623682390000|2021-06-14 14:53:10|12096.3|12084.3|12096.1|12084.1|12097.6|12085.6|12096.1|12084.1|0
1623682400000|2021-06-14 14:53:20|12096.3|12084.3|12097.3|12085.3|12097.3|12085.3|12096.3|12084.3|0
1623682410000|2021-06-14 14:53:30|12099.5|12087.5|12099.5|12087.5|12099.5|12087.5|12099.5|12087.5|0
1623682420000|2021-06-14 14:53:40|12099.2|12087.2|12099.2|12087.2|12099.2|12087.2|12099.2|12087.2|2
1623682430000|2021-06-14 14:53:50|12100.2|12088.2|12102.1|12090.1|12103.3|12091.3|12100.2|12088.2|0
1623682440000|2021-06-14 14:54:00|12101.1|12089.1|12098.3|12086.3|12101.1|12089.1|12098.3|12086.3|0
1623682450000|2021-06-14 14:54:10|12098.6|12086.6|12098.6|12086.6|12098.6|12086.6|12098.6|12086.6|0
1623682460000|2021-06-14 14:54:20|12099.5|12087.5|12099.5|12087.5|12099.5|12087.5|12098.6|12086.6|0
1623682470000|2021-06-14 14:54:30|12098.6|12086.6|12098.8|12086.8|12098.8|12086.8|12098.6|12086.6|1
1623682480000|2021-06-14 14:54:40|||||||||3
1623682490000|2021-06-14 14:54:50|12097.2|12085.2|12096.6|12084.6|12097.2|12085.2|12095.7|12083.7|0
1623682500000|2021-06-14 14:55:00|12095.7|12083.7|12098.8|12086.8|12098.8|12086.8|12095.7|12083.7|0
1623682510000|2021-06-14 14:55:10|12099.1|12087.1|12100.1|12088.1|12100.1|12088.1|12099.1|12087.1|0
1623682520000|2021-06-14 14:55:20|12099.8|12087.8|12098.9|12086.9|12099.8|12087.8|12098.9|12086.9|2
1623682530000|2021-06-14 14:55:30|12097.9|12085.9|12097.6|12085.6|12097.9|12085.9|12097.6|12085.6|0
1623682570000|2021-06-14 14:56:10|12099.8|12087.8|12098.6|12086.6|12099.8|12087.8|12098.6|12086.6|0
1623682600000|2021-06-14 14:56:40|12097.6|12085.6|12097.6|12085.6|12097.6|12085.6|12097.6|12085.6|0
1623682630000|2021-06-14 14:57:10|12099.8|12087.8|12099.8|12087.8|12099.8|12087.8|12099.8|12087.8|0
1623682640000|2021-06-14 14:57:20|12099.5|12087.5|12098.6|12086.6|12099.5|12087.5|12098.6|12086.6|0
1623682650000|2021-06-14 14:57:30|12097.6|12085.6|12097.6|12085.6|12097.6|12085.6|12097.6|12085.6|0
1623682670000|2021-06-14 14:57:50|12098.9|12086.9|12102|12090|12102|12090|12098.9|12086.9|0
1623682680000|2021-06-14 14:58:00|12101.4|12089.4|12099.5|12087.5|12101.4|12089.4|12098.6|12086.6|1
1623682700000|2021-06-14 14:58:20|12098.6|12086.6|12098.6|12086.6|12098.6|12086.6|12098.3|12086.3|0
1623682710000|2021-06-14 14:58:30|12099.5|12087.5|12099.5|12087.5|12099.5|12087.5|12099.5|12087.5|0
1623682720000|2021-06-14 14:58:40|12098.3|12086.3|12089.7|12077.7|12098.3|12086.3|12089.7|12077.7|1
1623682730000|2021-06-14 14:58:50|12090.3|12078.3|12091.6|12079.6|12091.6|12079.6|12090.3|12078.3|1
1623682740000|2021-06-14 14:59:00|12089.7|12077.7|12089.7|12077.7|12089.7|12077.7|12089.7|12077.7|0
1623682750000|2021-06-14 14:59:10|12090.6|12078.6|12090.6|12078.6|12090.6|12078.6|12090.6|12078.6|0
1623682770000|2021-06-14 14:59:30|12089.7|12077.7|12087.5|12075.5|12089.7|12077.7|12087.5|12075.5|0
1623682780000|2021-06-14 14:59:40|12085.3|12073.3|12085.3|12073.3|12085.3|12073.3|12085.3|12073.3|0
1623682810000|2021-06-14 15:00:10|12085.5|12073.5|12086.5|12074.5|12086.5|12074.5|12085.5|12073.5|0
1623682820000|2021-06-14 15:00:20|12085.3|12073.3|12083|12071|12085.3|12073.3|12083|12071|0
1623682830000|2021-06-14 15:00:30|12082.7|12070.7|12078.9|12066.9|12082.7|12070.7|12078.9|12066.9|2
1623682840000|2021-06-14 15:00:40|12078.6|12066.6|12077.6|12065.6|12078.6|12066.6|12077.6|12065.6|0
1623682850000|2021-06-14 15:00:50|12077.9|12065.9|12077.9|12065.9|12077.9|12065.9|12077.9|12065.9|0
1623682860000|2021-06-14 15:01:00|12077.6|12065.6|12079.8|12067.8|12079.8|12067.8|12077.6|12065.6|0
1623682870000|2021-06-14 15:01:10|12080.8|12068.8|12087.5|12075.5|12087.5|12075.5|12080.5|12068.5|2
1623682880000|2021-06-14 15:01:20|12084.6|12072.6|12084.6|12072.6|12084.6|12072.6|12084.6|12072.6|1
1623682900000|2021-06-14 15:01:40|12083.6|12071.6|12083.6|12071.6|12083.6|12071.6|12083.6|12071.6|0
1623682930000|2021-06-14 15:02:10|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|0
1623682960000|2021-06-14 15:02:40|12088.4|12076.4|12088.4|12076.4|12088.4|12076.4|12088.4|12076.4|0
1623682980000|2021-06-14 15:03:00|12087.5|12075.5|12087.5|12075.5|12087.5|12075.5|12087.5|12075.5|0
1623683050000|2021-06-14 15:04:10|12083.6|12071.6|12079.8|12067.8|12083.6|12071.6|12079.8|12067.8|1
1623683060000|2021-06-14 15:04:20|12077.9|12065.9|12084.3|12054.3|12084.3|12066.9|12077.6|12053.4|3
1623683070000|2021-06-14 15:04:30|12085.5|12055.5|12084.3|12054.3|12085.5|12055.5|12084.3|12054.3|0
1623683090000|2021-06-14 15:04:50|12083|12053|12085.2|12055.2|12085.2|12055.2|12072.6|12047.6|0
1623683100000|2021-06-14 15:05:00|12084.9|12054.9|12085.5|12055.5|12085.5|12055.5|12084|12054|0
1623683110000|2021-06-14 15:05:10|12084.3|12054.3|12085.5|12055.5|12085.5|12055.5|12084.3|12054.3|0
1623683130000|2021-06-14 15:05:30|12086.8|12056.8|12086.8|12056.8|12086.8|12056.8|12085.5|12055.5|0
1623683160000|2021-06-14 15:06:00|12085.5|12055.5|12084.6|12054.6|12085.5|12055.5|12084.6|12054.6|0
1623683170000|2021-06-14 15:06:10|12086.8|12056.8|12086.8|12056.8|12086.8|12056.8|12086.8|12056.8|0
1623683190000|2021-06-14 15:06:30|12088.7|12058.7|12089|12059|12089|12059|12088.7|12058.7|0
1623683200000|2021-06-14 15:06:40|12085.2|12065.2|12088.4|12068.4|12090.3|12070.3|12085.2|12065.2|0
1623683210000|2021-06-14 15:06:50|12089|12069|12093.4|12073.4|12094|12078|12089|12069|0
1623683220000|2021-06-14 15:07:00|12095.3|12075.3|12095.3|12075.3|12095.3|12075.3|12095.3|12075.3|0
1623683230000|2021-06-14 15:07:10|12092.6|12080.6|12093.5|12081.5|12093.5|12081.5|12092.6|12080.6|0
1623683240000|2021-06-14 15:07:20|12092.6|12080.6|12092.4|12062.4|12093.7|12080.6|12089.6|12061.8|0
1623683250000|2021-06-14 15:07:30|12092.7|12062.7|12088|12068|12092.7|12068|12088|12062.7|0
1623683260000|2021-06-14 15:07:40|12087.1|12067.1|12087.1|12067.1|12087.1|12067.1|12087.1|12067.1|0
1623683280000|2021-06-14 15:08:00|12085.2|12065.2|12082.9|12062.9|12085.2|12065.2|12082.9|12062.9|0
1623683290000|2021-06-14 15:08:10|12080.7|12060.7|12079.8|12059.8|12080.7|12060.7|12079.8|12059.8|0
1623683310000|2021-06-14 15:08:30|12075.5|12063.5|12068.9|12056.9|12075.5|12063.5|12068.9|12055.1|0
1623683320000|2021-06-14 15:08:40|12068.6|12056.6|12069.2|12057.2|12069.2|12057.2|12067.6|12055.6|0
1623683330000|2021-06-14 15:08:50|12067.9|12055.9|12066.7|12054.7|12067.9|12055.9|12066.7|12054.7|0
1623683340000|2021-06-14 15:09:00|12069.5|12049.5|12073|12043|12073|12049.5|12069.5|12042.7|5
1623683350000|2021-06-14 15:09:10|12075.5|12045.5|12075.8|12045.8|12075.8|12045.8|12075.5|12045.5|0
1623683370000|2021-06-14 15:09:30|12076.8|12046.8|12076.8|12046.8|12076.8|12046.8|12076.8|12046.8|0
1623683380000|2021-06-14 15:09:40|12070.9|12050.9|12070.9|12050.9|12070.9|12050.9|12070.9|12050.9|0
1623683390000|2021-06-14 15:09:50|12070.6|12050.6|12071.2|12041.2|12071.2|12050.6|12066.5|12041.2|1
1623683400000|2021-06-14 15:10:00|12065.6|12045.6|12065.3|12045.3|12065.6|12045.6|12065.3|12045.3|0
1623683420000|2021-06-14 15:10:20|12064.4|12044.4|12065.3|12045.3|12065.3|12045.3|12064.4|12044.4|0
1623683440000|2021-06-14 15:10:40|12066.6|12046.6|12066.3|12046.3|12067.5|12047.5|12066.3|12046.3|0
1623683460000|2021-06-14 15:11:00|12061.4|12049.4|12058.9|12046.9|12061.4|12049.4|12058.9|12046.9|0
1623683480000|2021-06-14 15:11:20|12059.2|12047.2|12060.4|12048.4|12060.4|12048.4|12059.2|12047.2|0
1623683490000|2021-06-14 15:11:30|12061.4|12049.4|12086.2|12066.2|12089.9|12066.2|12061.4|12049.4|20
1623683500000|2021-06-14 15:11:40|12088.7|12058.7|12091.2|12061.2|12091.2|12066.2|12085.2|12058.7|0
1623683510000|2021-06-14 15:11:50|12089|12059|12089|12059|12089|12059|12089|12059|0
1623683520000|2021-06-14 15:12:00|12084.6|12064.6|12084.6|12064.6|12084.6|12064.6|12084.6|12064.6|0
1623683530000|2021-06-14 15:12:10|12085.5|12065.5|12087.1|12067.1|12087.1|12072.6|12084.6|12065.5|2
1623683550000|2021-06-14 15:12:30|12086.2|12066.2|12087.1|12067.1|12089.9|12067.1|12084.3|12059|0
1623683560000|2021-06-14 15:12:40|12088.4|12068.4|12088.4|12068.4|12088.4|12068.4|12088.4|12068.4|0
1623683580000|2021-06-14 15:13:00|12090.6|12070.6|12087.5|12075.5|12090.6|12075.5|12087.5|12070.6|0
1623683590000|2021-06-14 15:13:10|12087.8|12075.8|12087.4|12075.4|12087.8|12075.8|12087.1|12075.1|0
1623683600000|2021-06-14 15:13:20|12087.7|12075.7|12088.7|12076.7|12088.7|12076.7|12087.7|12075.7|5
1623683610000|2021-06-14 15:13:30|12089.6|12077.6|12090.6|12078.6|12090.6|12078.6|12089.6|12077.6|0
1623683620000|2021-06-14 15:13:40|12089.6|12077.6|12089.6|12077.6|12089.6|12077.6|12089.6|12077.6|0
1623683640000|2021-06-14 15:14:00|12088.7|12076.7|12085.2|12073.2|12088.7|12076.7|12085.2|12073.2|0
1623683650000|2021-06-14 15:14:10|12084.9|12072.9|12087.8|12075.8|12087.8|12075.8|12084.9|12072.9|0
1623683660000|2021-06-14 15:14:20|12090|12078|12094.1|12074.1|12094.1|12078.6|12090|12073.1|10
1623683700000|2021-06-14 15:15:00|12093.1|12073.1|12093.1|12073.1|12093.1|12073.1|12093.1|12073.1|0
1623683710000|2021-06-14 15:15:10|12094.1|12074.1|12092.6|12080.6|12096.3|12081.5|12092.6|12074.1|0
1623683720000|2021-06-14 15:15:20|12096.3|12076.3|12092.9|12080.9|12096.3|12080.9|12092.9|12076.3|0
1623683730000|2021-06-14 15:15:30|12093.2|12081.2|12094.1|12082.1|12094.1|12082.1|12093.2|12081.2|0
1623683740000|2021-06-14 15:15:40|12095.1|12083.1|12092.2|12080.2|12095.1|12083.1|12092.2|12080.2|0
1623683750000|2021-06-14 15:15:50|12091.9|12079.9|12091.9|12079.9|12091.9|12079.9|12091.9|12079.9|0
1623683780000|2021-06-14 15:16:20|12091.6|12079.6|12095.6|12075.6|12095.6|12079.6|12091.6|12074.4|0
1623683790000|2021-06-14 15:16:30|12094.4|12074.4|12090.2|12070.2|12094.4|12074.4|12090|12070|0
1623683800000|2021-06-14 15:16:40|12091.2|12071.2|12090|12070|12091.2|12071.2|12090|12070|0
1623683810000|2021-06-14 15:16:50|12090.2|12070.2|12090.2|12070.2|12090.2|12070.2|12090.2|12070.2|0
1623683820000|2021-06-14 15:17:00|12090.5|12070.5|12089.7|12077.7|12090.5|12077.7|12089.7|12070.5|0
1623683830000|2021-06-14 15:17:10|12091.9|12079.9|12091.9|12079.9|12091.9|12079.9|12091.9|12079.9|0
1623683880000|2021-06-14 15:18:00|12094.1|12082.1|12098.2|12086.2|12098.2|12086.2|12094.1|12082.1|7
1623683890000|2021-06-14 15:18:10|12100.1|12088.1|12100.1|12088.1|12100.1|12088.1|12100.1|12088.1|1
1623683900000|2021-06-14 15:18:20|12100.2|12088.2|12098.9|12086.9|12100.2|12088.2|12098.9|12086.9|0
1623683910000|2021-06-14 15:18:30|12097.9|12085.9|12097.9|12085.9|12097.9|12085.9|12097.9|12085.9|0
1623683990000|2021-06-14 15:19:50|12096|12084|12095.7|12083.7|12096|12084|12095.7|12083.7|0
1623684000000|2021-06-14 15:20:00|12097.9|12085.9|12100.2|12088.2|12100.2|12088.2|12097.9|12085.9|3
1623684010000|2021-06-14 15:20:10|||||||||11
1623684020000|2021-06-14 15:20:20|12097.9|12085.9|12098.9|12086.9|12100.2|12088.2|12097.9|12085.9|0
1623684030000|2021-06-14 15:20:30|12100.2|12088.2|12100.2|12088.2|12100.2|12088.2|12100.2|12088.2|0
1623684040000|2021-06-14 15:20:40|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|17
1623684050000|2021-06-14 15:20:50|12099.9|12087.9|12099.9|12087.9|12099.9|12087.9|12099.9|12087.9|5
1623684060000|2021-06-14 15:21:00|12100.8|12088.8|12099.9|12087.9|12102.1|12090.1|12099.9|12087.9|0
1623684070000|2021-06-14 15:21:10|12100.8|12088.8|12105.2|12093.2|12105.2|12093.2|12100.8|12088.8|2
1623684110000|2021-06-14 15:21:50|||||||||1
1623684140000|2021-06-14 15:22:20|12103.2|12091.2|12105.2|12093.2|12105.2|12093.2|12103.2|12091.2|0
1623684150000|2021-06-14 15:22:30|12107.1|12095.1|12106.1|12094.1|12107.4|12095.4|12106.1|12094.1|0
1623684160000|2021-06-14 15:22:40|12108.3|12096.3|12108.3|12096.3|12108.3|12096.3|12108.3|12096.3|0
1623684170000|2021-06-14 15:22:50|12108.6|12096.6|12109.9|12097.9|12109.9|12097.9|12107.7|12095.7|2
1623684180000|2021-06-14 15:23:00|12108|12096|12108|12096|12108|12096|12105.7|12093.7|0
1623684190000|2021-06-14 15:23:10|12109.2|12097.2|12110.2|12098.2|12110.2|12098.2|12109.2|12097.2|0
1623684230000|2021-06-14 15:23:50|12112.1|12100.1|12113.5|12093.5|12113.5|12101|12110.1|12093.5|1
1623684240000|2021-06-14 15:24:00|12112.5|12092.5|12110.3|12090.3|12112.5|12092.5|12110.3|12090.3|0
1623684250000|2021-06-14 15:24:10|12110|12090|12110|12090|12110|12090|12110|12090|0
1623684260000|2021-06-14 15:24:20|12112.2|12092.2|12108.1|12088.1|12112.2|12092.2|12108.1|12088.1|0
1623684270000|2021-06-14 15:24:30|12106.2|12086.2|12107.5|12077.5|12107.8|12086.2|12103.3|12076.5|0
1623684280000|2021-06-14 15:24:40|12109.7|12079.7|12109.7|12079.7|12109.7|12079.7|12109.7|12079.7|0
1623684290000|2021-06-14 15:24:50|12105|12085|12109.1|12089.1|12109.1|12089.1|12105|12085|0
1623684300000|2021-06-14 15:25:00|12110.3|12090.3|12111.3|12091.3|12111.3|12091.3|12108.1|12088.1|0
1623684310000|2021-06-14 15:25:10|12111|12091|12111|12091|12111|12091|12111|12091|0
1623684330000|2021-06-14 15:25:30|12110.3|12090.3|12114.9|12102.9|12114.9|12102.9|12110.3|12090.3|0
1623684340000|2021-06-14 15:25:40|12114.2|12102.2|12113.8|12093.8|12118.5|12102.2|12113.8|12093.8|1
1623684350000|2021-06-14 15:25:50|12112.8|12092.8|12112.8|12092.8|12112.8|12092.8|12112.8|12092.8|0
1623684360000|2021-06-14 15:26:00|12110.9|12090.9|12110.9|12090.9|12110.9|12090.9|12110.9|12090.9|0
1623684370000|2021-06-14 15:26:10|12111.9|12091.9|12111.9|12091.9|12116.6|12091.9|12111.9|12086.6|0
1623684380000|2021-06-14 15:26:20|12111.3|12091.3|12112.5|12092.5|12112.5|12092.5|12111.3|12091.3|0
1623684390000|2021-06-14 15:26:30|12111.6|12091.6|12104.1|12092.1|12111.6|12095.3|12104.1|12091.6|0
1623684400000|2021-06-14 15:26:40|12103.2|12091.2|12103.2|12091.2|12103.2|12091.2|12103.2|12091.2|0
1623684410000|2021-06-14 15:26:50|12108.1|12088.1|12108.4|12088.4|12108.4|12088.4|12107.2|12087.2|2
1623684420000|2021-06-14 15:27:00|12107.4|12087.4|12111.6|12081.6|12111.6|12087.4|12105.9|12081.6|0
1623684430000|2021-06-14 15:27:10|12106.9|12086.9|12105.9|12085.9|12106.9|12086.9|12105.9|12085.9|0
1623684440000|2021-06-14 15:27:20|12109.7|12079.7|12107.8|12077.8|12109.7|12079.7|12107.8|12077.8|0
1623684450000|2021-06-14 15:27:30|12102.5|12082.5|12102.5|12082.5|12102.5|12082.5|12102.5|12082.5|0
1623684460000|2021-06-14 15:27:40|12107.2|12077.2|12105.6|12085.6|12107.2|12085.6|12105.6|12077.2|0
1623684500000|2021-06-14 15:28:20|12102.8|12082.8|12104.7|12084.7|12104.7|12084.7|12102.8|12082.8|0
1623684510000|2021-06-14 15:28:30|12103.7|12083.7|12103.7|12083.7|12103.7|12083.7|12103.7|12083.7|0
1623684530000|2021-06-14 15:28:50|12105.6|12085.6|12105.6|12085.6|12105.6|12085.6|12105.6|12085.6|0
1623684540000|2021-06-14 15:29:00|12104.7|12084.7|12104.7|12084.7|12104.7|12084.7|12104.7|12084.7|0
1623684550000|2021-06-14 15:29:10|12103.7|12083.7|12101.8|12081.8|12103.7|12083.7|12101.8|12081.8|0
1623684560000|2021-06-14 15:29:20|12103.7|12083.7|12104.7|12084.7|12104.7|12084.7|12103.7|12083.7|0
1623684570000|2021-06-14 15:29:30|12105.6|12085.6|12104.7|12084.7|12105.6|12085.6|12104.7|12084.7|0
1623684580000|2021-06-14 15:29:40|12103.7|12083.7|12104.7|12084.7|12104.7|12084.7|12103.7|12083.7|0
1623684590000|2021-06-14 15:29:50|12104.4|12084.4|12104.4|12084.4|12104.4|12084.4|12104.4|12084.4|0
1623684600000|2021-06-14 15:30:00|12103.1|12083.1|12101.6|12081.6|12103.1|12083.1|12100.9|12080.9|0
1623684610000|2021-06-14 15:30:10|12101.9|12081.9|12104.1|12084.1|12104.1|12084.1|12101.9|12081.9|0
1623684620000|2021-06-14 15:30:20|12102.6|12090.6|12103.8|12091.8|12103.8|12091.8|12102.6|12090.6|0
1623684630000|2021-06-14 15:30:30|12106.7|12094.7|12108.9|12096.9|12108.9|12096.9|12106.7|12094.7|0
1623684640000|2021-06-14 15:30:40|12110.2|12098.2|12113.8|12093.8|12113.8|12099.1|12110.2|12093.8|1
1623684660000|2021-06-14 15:31:00|12112.6|12092.6|12113.8|12093.8|12113.8|12093.8|12111.6|12091.6|0
1623684680000|2021-06-14 15:31:20|12113.5|12093.5|12113.5|12093.5|12113.5|12093.5|12113.5|12093.5|0
1623684710000|2021-06-14 15:31:50|12112|12092|12104.9|12092.9|12112|12092.9|12099.5|12087.5|5
1623684720000|2021-06-14 15:32:00|12104.7|12092.7|12106.6|12086.6|12106.6|12092.7|12104.7|12086.6|5
1623684730000|2021-06-14 15:32:10|12106.9|12086.9|12106.9|12086.9|12106.9|12086.9|12105.9|12085.9|0
1623684750000|2021-06-14 15:32:30|12107.2|12087.2|12108.1|12088.1|12108.1|12088.1|12107.2|12087.2|0
1623684790000|2021-06-14 15:33:10|12106.2|12086.2|12106.2|12086.2|12106.2|12086.2|12106.2|12086.2|0
1623684800000|2021-06-14 15:33:20|12107.2|12087.2|12106.2|12086.2|12107.2|12087.2|12106.2|12086.2|0
1623684810000|2021-06-14 15:33:30|12107.2|12087.2|12110.4|12090.4|12110.4|12090.4|12106.9|12086.9|0
1623684850000|2021-06-14 15:34:10|12112.6|12092.6|12113.5|12093.5|12113.5|12093.5|12112.6|12092.6|0
1623684870000|2021-06-14 15:34:30|12113.8|12093.8|12113.8|12093.8|12113.8|12093.8|12113.8|12093.8|0
1623684890000|2021-06-14 15:34:50|12113.5|12093.5|12110.4|12090.4|12113.5|12093.5|12110.4|12090.4|10
1623684900000|2021-06-14 15:35:00|12111.3|12091.3|12111.3|12091.3|12111.3|12091.3|12111.3|12091.3|0
1623684910000|2021-06-14 15:35:10|12110.4|12090.4|12110.4|12090.4|12110.4|12090.4|12110.4|12090.4|0
1623684940000|2021-06-14 15:35:40|12114.1|12084.1|12114.1|12084.1|12114.1|12084.1|12114.1|12084.1|0
1623684950000|2021-06-14 15:35:50|12107.9|12087.9|12107.9|12087.9|12107.9|12087.9|12107.9|12087.9|0
1623684960000|2021-06-14 15:36:00|12114.1|12084.1|12114.1|12084.1|12114.1|12084.1|12114.1|12084.1|0
1623684990000|2021-06-14 15:36:30|12107.9|12087.9|12107.9|12087.9|12107.9|12087.9|12107.9|12087.9|0
1623685000000|2021-06-14 15:36:40|12111.6|12081.6|12105.4|12085.4|12111.6|12085.4|12105.4|12081.6|0
1623685010000|2021-06-14 15:36:50|12110.1|12080.1|12102.9|12082.9|12110.1|12085.4|12102.9|12079.1|0
1623685020000|2021-06-14 15:37:00|12100.7|12080.7|12104.1|12074.1|12104.1|12080.7|12099.8|12074.1|0
1623685030000|2021-06-14 15:37:10|12098.1|12086.1|12096.2|12084.2|12098.1|12086.1|12096.2|12084.2|4
1623685050000|2021-06-14 15:37:30|||||||||2
1623685060000|2021-06-14 15:37:40|12098.4|12086.4|12097.5|12085.5|12098.4|12086.4|12097.5|12085.5|0
1623685070000|2021-06-14 15:37:50|12097.2|12085.2|12096.2|12084.2|12097.2|12085.2|12096.2|12084.2|0
1623685110000|2021-06-14 15:38:30|12097.2|12085.2|12097.5|12085.5|12097.5|12085.5|12097.2|12085.2|0
1623685120000|2021-06-14 15:38:40|12096.2|12084.2|12102.5|12090.5|12102.5|12090.5|12096.2|12084.2|0
1623685130000|2021-06-14 15:38:50|12105.1|12085.1|12105.1|12085.1|12105.1|12085.1|12105.1|12085.1|6
1623685150000|2021-06-14 15:39:10|12105.4|12085.4|12106|12086|12108.2|12088.2|12105.4|12085.4|0
1623685160000|2021-06-14 15:39:20|12105.1|12085.1|12105.1|12085.1|12105.1|12085.1|12105.1|12085.1|0
1623685170000|2021-06-14 15:39:30|12103.8|12083.8|12103.8|12083.8|12103.8|12083.8|12103.8|12083.8|0
1623685200000|2021-06-14 15:40:00|12105.1|12085.1|12104.1|12084.1|12105.1|12085.1|12104.1|12084.1|0
1623685210000|2021-06-14 15:40:10|12104.8|12084.8|12103.8|12083.8|12104.8|12084.8|12103.8|12083.8|0
1623685220000|2021-06-14 15:40:20|12104.1|12084.1|12105.1|12085.1|12105.1|12085.1|12104.1|12084.1|0
1623685240000|2021-06-14 15:40:40|12106|12086|12106|12086|12106|12086|12106|12086|0
1623685260000|2021-06-14 15:41:00|12105.1|12085.1|12102.9|12082.9|12105.1|12085.1|12102.9|12082.9|0
1623685270000|2021-06-14 15:41:10|12105.1|12085.1|12105.1|12085.1|12105.1|12085.1|12105.1|12085.1|0
1623685280000|2021-06-14 15:41:20|12103.8|12083.8|12103.8|12083.8|12103.8|12083.8|12103.8|12083.8|0
1623685350000|2021-06-14 15:42:30|||||||||1
1623685370000|2021-06-14 15:42:50|12105.1|12085.1|12103.8|12083.8|12105.1|12085.1|12103.8|12083.8|0
1623685400000|2021-06-14 15:43:20|12102.9|12082.9|12102.9|12082.9|12102.9|12082.9|12102.9|12082.9|0
1623685410000|2021-06-14 15:43:30|12103.8|12083.8|12103.8|12083.8|12103.8|12083.8|12103.8|12083.8|0
1623685430000|2021-06-14 15:43:50|12102.9|12082.9|12102.9|12082.9|12102.9|12082.9|12102.9|12082.9|0
1623685460000|2021-06-14 15:44:20|12103.8|12083.8|12103.8|12083.8|12103.8|12083.8|12103.8|12083.8|0
1623685480000|2021-06-14 15:44:40|12102.9|12082.9|12101.9|12081.9|12102.9|12082.9|12101.9|12081.9|0
1623685490000|2021-06-14 15:44:50|12101.6|12081.6|12101.6|12081.6|12101.6|12081.6|12101.6|12081.6|0
1623685510000|2021-06-14 15:45:10|12102.9|12082.9|12103.8|12083.8|12105.1|12085.1|12102.9|12082.9|0
1623685560000|2021-06-14 15:46:00|12111.6|12081.6|12108.2|12088.2|12112.6|12088.2|12106.9|12081.6|13
1623685570000|2021-06-14 15:46:10|12110.4|12090.4|12109.1|12089.1|12110.4|12090.4|12109.1|12089.1|0
1623685580000|2021-06-14 15:46:20|12104|12092|12109.1|12089.1|12109.1|12092|12104|12089.1|1
1623685620000|2021-06-14 15:47:00|12110.1|12090.1|12110.1|12090.1|12110.1|12090.1|12110.1|12090.1|0
1623685630000|2021-06-14 15:47:10|12110.4|12090.4|12111|12091|12111|12091|12110.4|12090.4|0
1623685640000|2021-06-14 15:47:20|12112.3|12092.3|12112.3|12092.3|12112.3|12092.3|12111|12091|0
1623685650000|2021-06-14 15:47:30|12112|12092|12112|12092|12112|12092|12112|12092|0
1623685660000|2021-06-14 15:47:40|12112.3|12092.3|12114.2|12094.2|12114.2|12094.2|12112.3|12092.3|0
1623685670000|2021-06-14 15:47:50|12111.4|12099.4|12116.7|12096.7|12116.7|12099.4|12111.4|12096.7|6
1623685690000|2021-06-14 15:48:10|12117.7|12097.7|12117.7|12097.7|12117.7|12097.7|12117.7|12097.7|0
1623685700000|2021-06-14 15:48:20|12114.9|12102.9|12114.9|12102.9|12114.9|12102.9|12114.9|12102.9|0
1623685740000|2021-06-14 15:49:00|12114|12102|12116.7|12096.7|12116.7|12102|12113|12096.7|0
1623685760000|2021-06-14 15:49:20|12114.9|12102.9|12117.7|12097.7|12117.7|12102.9|12114.9|12097.7|0
1623685770000|2021-06-14 15:49:30|12114.9|12102.9|12118.6|12098.6|12118.6|12102.9|12114.9|12098.6|0
1623685780000|2021-06-14 15:49:40|12116.7|12096.7|12114.9|12102.9|12116.7|12102.9|12114.9|12096.7|0
1623685800000|2021-06-14 15:50:00|12115.2|12103.2|12117.1|12105.1|12117.1|12105.1|12115.2|12103.2|0
1623685870000|2021-06-14 15:51:10|12115.2|12103.2|12113|12101|12115.2|12103.2|12113|12101|0
1623685880000|2021-06-14 15:51:20|12111.1|12099.1|12110.4|12090.4|12112.6|12099.1|12110.4|12090.4|0
1623685900000|2021-06-14 15:51:40|12109.4|12089.4|12112.3|12092.3|12112.3|12092.3|12109.4|12089.4|0
1623685910000|2021-06-14 15:51:50|12111.4|12091.4|12111.4|12091.4|12111.4|12091.4|12111.4|12091.4|0
1623685920000|2021-06-14 15:52:00|12108.5|12088.5|12108.5|12088.5|12108.5|12088.5|12108.5|12088.5|0
1623685940000|2021-06-14 15:52:20|12110.4|12090.4|12111.4|12091.4|12111.4|12091.4|12110.4|12090.4|0
1623685960000|2021-06-14 15:52:40|12111.6|12091.6|12111.4|12091.4|12111.6|12091.6|12111.4|12091.4|0
1623685980000|2021-06-14 15:53:00|12110.4|12090.4|12110.4|12090.4|12112.3|12092.3|12110.4|12090.4|0
1623685990000|2021-06-14 15:53:10|12108.5|12088.5|12112.3|12092.3|12112.3|12092.3|12108.5|12088.5|0
1623686000000|2021-06-14 15:53:20|12113.3|12093.3|12113.6|12093.6|12114.5|12094.5|12113.3|12093.3|0
1623686010000|2021-06-14 15:53:30|12112.6|12092.6|12112.6|12092.6|12112.6|12092.6|12112.6|12092.6|0
1623686020000|2021-06-14 15:53:40|12111.6|12091.6|12111.6|12091.6|12111.6|12091.6|12111.6|12091.6|0
1623686040000|2021-06-14 15:54:00|12110.7|12090.7|12110.7|12090.7|12110.7|12090.7|12110.7|12090.7|0
1623686050000|2021-06-14 15:54:10|12111.6|12091.6|12111.6|12091.6|12111.6|12091.6|12111.6|12091.6|0
1623686070000|2021-06-14 15:54:30|12109.7|12089.7|12109.7|12089.7|12109.7|12089.7|12109.7|12089.7|0
1623686090000|2021-06-14 15:54:50|12110.7|12090.7|12110.7|12090.7|12110.7|12090.7|12110.7|12090.7|0
1623686110000|2021-06-14 15:55:10|12111.7|12091.7|12107.5|12087.5|12111.7|12091.7|12107.5|12087.5|0
1623686120000|2021-06-14 15:55:20|12107.2|12087.2|12108.2|12088.2|12109.4|12089.4|12107.2|12087.2|0
1623686130000|2021-06-14 15:55:30|12106.9|12086.9|12100.2|12088.2|12106.9|12090.9|12099.8|12086.9|1
1623686140000|2021-06-14 15:55:40|12105|12085|12097.9|12085.9|12105|12089|12097.9|12085|0
1623686160000|2021-06-14 15:56:00|12095.7|12083.7|12096.9|12084.9|12096.9|12084.9|12095.7|12083.7|0
1623686200000|2021-06-14 15:56:40|12096.6|12084.6|12094.9|12082.9|12096.9|12084.9|12094.9|12082.9|1
1623686210000|2021-06-14 15:56:50|12097.3|12077.3|12095.1|12075.1|12097.3|12077.3|12093.5|12073.5|0
1623686220000|2021-06-14 15:57:00|12093.9|12073.9|12094.8|12074.8|12098.6|12074.8|12093.9|12068.6|0
1623686240000|2021-06-14 15:57:20|12095.8|12075.8|12096.4|12066.4|12096.4|12075.8|12091|12066.4|0
1623686250000|2021-06-14 15:57:30|12096.7|12066.7|12096.7|12066.7|12096.7|12072.9|12092.9|12065.7|0
1623686270000|2021-06-14 15:57:50|12091.9|12071.9|12097.9|12067.9|12097.9|12072.9|12091.9|12066.7|0
1623686280000|2021-06-14 15:58:00|12096.7|12066.7|12094.5|12064.5|12096.7|12066.7|12093.8|12063.8|0
1623686290000|2021-06-14 15:58:10|12095.7|12065.7|12095.7|12065.7|12095.7|12072.9|12091|12065.7|0
1623686300000|2021-06-14 15:58:20|12089.5|12069.5|12091.4|12071.4|12097.6|12072.9|12089.5|12065.7|1
1623686320000|2021-06-14 15:58:40|12090.4|12070.4|12090.4|12070.4|12090.4|12070.4|12090.4|12070.4|0
1623686340000|2021-06-14 15:59:00|12091.4|12071.4|12091.4|12071.4|12091.4|12071.4|12091.4|12071.4|0
1623686360000|2021-06-14 15:59:20|12088.5|12068.5|12088.5|12068.5|12088.5|12068.5|12088.5|12068.5|0
1623686380000|2021-06-14 15:59:40|12086.3|12066.3|12086.3|12066.3|12086.3|12066.3|12086.3|12066.3|0
1623686390000|2021-06-14 15:59:50|12085|12065|12083.5|12063.5|12085|12065|12083.5|12063.5|0
1623686400000|2021-06-14 16:00:00|12089.7|12059.7|12089.7|12059.7|12089.7|12059.7|12089.7|12059.7|0
1623686410000|2021-06-14 16:00:10|12084.5|12064.5|12090.7|12060.7|12090.7|12064.5|12083.5|12060.7|0
1623686420000|2021-06-14 16:00:20|12091|12061|12082.5|12062.5|12091.7|12063.5|12082.5|12059.7|0
1623686430000|2021-06-14 16:00:30|12082.8|12062.8|12082.8|12062.8|12082.8|12062.8|12082.8|12062.8|0
1623686450000|2021-06-14 16:00:50|12083.8|12063.8|12078|12066|12083.8|12066|12078|12063.8|0
1623686470000|2021-06-14 16:01:10|12079.9|12067.9|12079.9|12067.9|12079.9|12067.9|12079.9|12067.9|0
1623686480000|2021-06-14 16:01:20|12082.7|12070.7|12082.7|12070.7|12082.7|12070.7|12081.8|12069.8|0
1623686490000|2021-06-14 16:01:30|12081.8|12069.8|12085.4|12065.4|12086.4|12069.8|12081.8|12065.4|1
1623686500000|2021-06-14 16:01:40|12080.2|12068.2|12083.9|12063.9|12083.9|12068.2|12080.2|12063.9|0
1623686510000|2021-06-14 16:01:50|12084.8|12064.8|12084.8|12064.8|12084.8|12064.8|12084.8|12064.8|0
1623686520000|2021-06-14 16:02:00|12083|12071|12083|12071|12085.8|12072|12083|12065.8|0
1623686530000|2021-06-14 16:02:10|12085.8|12065.8|12085.8|12065.8|12086.7|12071|12083|12065.8|0
1623686550000|2021-06-14 16:02:30|12084.8|12064.8|12083.9|12063.9|12084.8|12064.8|12083.9|12063.9|0
1623686560000|2021-06-14 16:02:40|12084.8|12064.8|12082.1|12070.1|12084.8|12070.1|12082.1|12063.9|0
1623686570000|2021-06-14 16:02:50|12085.2|12073.2|12085|12073|12085.2|12073.2|12085|12073|0
1623686580000|2021-06-14 16:03:00|12083|12071|12086.4|12066.4|12092.9|12071|12083|12061.7|0
1623686590000|2021-06-14 16:03:10|12086.7|12066.7|12087.6|12067.6|12087.6|12067.6|12086.7|12066.7|0
1623686610000|2021-06-14 16:03:30|12087.3|12067.3|12086.4|12066.4|12087.3|12067.3|12086.4|12066.4|0
1623686620000|2021-06-14 16:03:40|12085.4|12065.4|12085.4|12065.4|12085.4|12065.4|12085.4|12065.4|0
1623686630000|2021-06-14 16:03:50|12084.5|12064.5|12083.5|12063.5|12084.5|12064.5|12083.5|12063.5|0
1623686640000|2021-06-14 16:04:00|12080.3|12060.3|12071.9|12059.9|12080.3|12060.9|12071.9|12059.9|0
1623686660000|2021-06-14 16:04:20|12070.7|12058.7|12070.7|12058.7|12070.7|12058.7|12070.7|12058.7|0
1623686680000|2021-06-14 16:04:40|12069.7|12057.7|12069.7|12057.7|12069.7|12057.7|12069.7|12057.7|0
1623686690000|2021-06-14 16:04:50|12070.7|12058.7|12072.9|12060.9|12072.9|12060.9|12070.7|12058.7|0
1623686700000|2021-06-14 16:05:00|12071.9|12059.9|12067.7|12055.7|12071.9|12059.9|12067.7|12055.7|1
1623686710000|2021-06-14 16:05:10|12066.7|12054.7|12070.4|12050.4|12070.4|12054.7|12066.7|12050.1|0
1623686730000|2021-06-14 16:05:30|12066.6|12046.6|12065.6|12045.6|12066.6|12046.6|12065.6|12045.6|0
1623686760000|2021-06-14 16:06:00|12066.6|12046.6|12067.6|12047.6|12067.6|12047.6|12066.6|12046.6|0
1623686770000|2021-06-14 16:06:10|12068.5|12048.5|12068.5|12048.5|12068.5|12048.5|12068.5|12048.5|0
1623686790000|2021-06-14 16:06:30|12069.5|12049.5|12069.5|12049.5|12069.5|12049.5|12069.5|12049.5|0
1623686800000|2021-06-14 16:06:40|12066.6|12046.6|12065.6|12045.6|12066.6|12048.4|12060.4|12044.7|0
1623686810000|2021-06-14 16:06:50|12066.6|12046.6|12066.6|12046.6|12066.6|12046.6|12065.6|12045.6|0
1623686820000|2021-06-14 16:07:00|12065.6|12045.6|12067.6|12047.6|12067.6|12047.6|12065.6|12045.6|0
1623686840000|2021-06-14 16:07:20|12066.6|12046.6|12066.6|12046.6|12066.6|12046.6|12066.6|12046.6|0
1623686850000|2021-06-14 16:07:30|12059.4|12047.4|12059.4|12047.4|12059.4|12047.4|12059.4|12047.4|0
1623686870000|2021-06-14 16:07:50|12060.4|12048.4|12061.1|12049.1|12065.6|12049.1|12060.4|12045.6|0
1623686880000|2021-06-14 16:08:00|12058.2|12046.2|12062.8|12042.8|12062.8|12046.2|12058.2|12042.8|0
1623686890000|2021-06-14 16:08:10|12063.7|12043.7|12064.7|12044.7|12064.7|12044.7|12063.7|12043.7|0
1623686910000|2021-06-14 16:08:30|12066.6|12046.6|12066.6|12046.6|12066.6|12046.6|12066.6|12046.6|0
1623686920000|2021-06-14 16:08:40|12069.5|12049.5|12069.5|12049.5|12069.5|12049.5|12069.5|12049.5|0
1623686930000|2021-06-14 16:08:50|12062.8|12042.8|12064.7|12044.7|12064.7|12044.7|12062.8|12042.8|0
1623686950000|2021-06-14 16:09:10|12065.6|12045.6|12065.6|12045.6|12065.6|12045.6|12065.6|12045.6|0
1623686980000|2021-06-14 16:09:40|12067.6|12047.6|12067.6|12047.6|12067.6|12047.6|12067.6|12047.6|0
1623687000000|2021-06-14 16:10:00|12066.6|12046.6|12066.6|12046.6|12066.6|12046.6|12066.6|12046.6|0
1623687040000|2021-06-14 16:10:40|12068.5|12048.5|12068.5|12048.5|12068.5|12048.5|12068.5|12048.5|0
1623687060000|2021-06-14 16:11:00|12066.6|12046.6|12066.6|12046.6|12066.6|12046.6|12066.6|12046.6|0
1623687070000|2021-06-14 16:11:10|12067.6|12047.6|12067.6|12047.6|12067.6|12047.6|12067.6|12047.6|0
1623687090000|2021-06-14 16:11:30|12068.5|12048.5|12068.5|12048.5|12068.5|12048.5|12068.5|12048.5|0
1623687100000|2021-06-14 16:11:40|12069.5|12049.5|12069.5|12049.5|12069.5|12049.5|12069.5|12049.5|0
1623687130000|2021-06-14 16:12:10|12066.6|12046.6|12064.7|12044.7|12066.6|12046.6|12064.7|12044.7|0
1623687150000|2021-06-14 16:12:30|12062.8|12042.8|12062.8|12042.8|12062.8|12042.8|12062.8|12042.8|0
1623687170000|2021-06-14 16:12:50|12062.5|12042.5|12062.2|12042.2|12062.5|12042.5|12062.2|12042.2|0
1623687180000|2021-06-14 16:13:00|12062.5|12042.5|12062.5|12042.5|12062.5|12042.5|12062.5|12042.5|0
1623687190000|2021-06-14 16:13:10|12063.4|12043.4|12063.4|12043.4|12063.4|12043.4|12063.4|12043.4|0
1623687210000|2021-06-14 16:13:30|12064.4|12044.4|12064.4|12044.4|12064.4|12044.4|12064.4|12044.4|0
1623687220000|2021-06-14 16:13:40|12065.4|12045.4|12065.4|12045.4|12065.4|12045.4|12065.4|12045.4|0
1623687240000|2021-06-14 16:14:00|12064.4|12044.4|12063.4|12043.4|12064.4|12044.4|12061.5|12041.5|0
1623687250000|2021-06-14 16:14:10|12064.4|12044.4|12064.4|12044.4|12064.4|12044.4|12064.4|12044.4|0
1623687260000|2021-06-14 16:14:20|12066.3|12046.3|12065.4|12045.4|12066.3|12046.3|12065.4|12045.4|0
1623687280000|2021-06-14 16:14:40|12066.3|12046.3|12066.3|12046.3|12066.3|12046.3|12065.4|12045.4|0
1623687340000|2021-06-14 16:15:40|12064.4|12044.4|12063.5|12043.5|12064.4|12044.4|12060.3|12040.3|0
1623687350000|2021-06-14 16:15:50|12065.4|12045.4|12067.3|12047.3|12067.6|12047.6|12065.4|12045.4|0
1623687360000|2021-06-14 16:16:00|12067.6|12047.6|12069.2|12049.2|12070.4|12050.4|12067.6|12047.6|0
1623687370000|2021-06-14 16:16:10|12068.2|12048.2|12068.2|12048.2|12068.2|12048.2|12068.2|12048.2|0
1623687380000|2021-06-14 16:16:20|12070.4|12050.4|12071.4|12051.4|12071.4|12051.4|12070.4|12050.4|0
1623687390000|2021-06-14 16:16:30|12071.1|12051.1|12071.1|12051.1|12071.1|12051.1|12071.1|12051.1|0
1623687400000|2021-06-14 16:16:40|12072.4|12052.4|12072.4|12052.4|12072.4|12052.4|12072.4|12052.4|0
1623687440000|2021-06-14 16:17:20|12067.8|12055.8|12069.7|12057.7|12070|12058|12067.8|12055.8|0
1623687450000|2021-06-14 16:17:30|12068.7|12056.7|12070|12058|12070|12058|12068.7|12056.7|0
1623687470000|2021-06-14 16:17:50|12070.3|12058.3|12073.7|12061.7|12073.7|12061.7|12070.3|12058.3|5
1623687480000|2021-06-14 16:18:00|12074|12062|12073.7|12061.7|12074|12062|12072.2|12060.2|4
1623687490000|2021-06-14 16:18:10|12072.2|12060.2|12072.2|12060.2|12072.2|12060.2|12072.2|12060.2|1
1623687500000|2021-06-14 16:18:20|12074.1|12062.1|12075.9|12063.9|12076.2|12064.2|12074.1|12062.1|1
1623687510000|2021-06-14 16:18:30|12075|12063|12077.2|12065.2|12077.2|12065.2|12072.8|12060.8|0
1623687520000|2021-06-14 16:18:40|12077.8|12065.8|12076.5|12064.5|12078.7|12066.7|12076.5|12064.5|2
1623687530000|2021-06-14 16:18:50|12076.8|12064.8|12080.2|12060.2|12080.2|12065.8|12076.8|12060.2|0
1623687540000|2021-06-14 16:19:00|12078.3|12058.3|12074.4|12054.4|12078.3|12065.8|12071.6|12054.4|2
1623687550000|2021-06-14 16:19:10|12073.4|12053.4|12070.4|12058.4|12074.4|12058.9|12070.4|12053.4|0
1623687560000|2021-06-14 16:19:20|12069|12057|12069|12057|12069|12057|12069|12057|0
1623687570000|2021-06-14 16:19:30|12068.1|12056.1|12068.1|12056.1|12068.1|12056.1|12068.1|12056.1|0
1623687580000|2021-06-14 16:19:40|12070|12058|12069|12057|12070|12058|12069|12057|0
1623687590000|2021-06-14 16:19:50|12066.2|12054.2|12067.1|12055.1|12067.1|12055.1|12066.2|12054.2|0
1623687600000|2021-06-14 16:20:00|||||||||2
1623687620000|2021-06-14 16:20:20|12065.7|12053.7|12060.9|12048.9|12065.7|12053.7|12060.9|12048.9|1
1623687630000|2021-06-14 16:20:30|12062.8|12050.8|12062.8|12050.8|12062.8|12050.8|12062.8|12050.8|0
1623687640000|2021-06-14 16:20:40|12063.7|12051.7|12063.7|12051.7|12063.7|12051.7|12063.7|12051.7|0
1623687650000|2021-06-14 16:20:50|12060.9|12048.9|12059.9|12047.9|12060.9|12048.9|12059.9|12047.9|0
1623687660000|2021-06-14 16:21:00|12060.9|12048.9|12059.9|12047.9|12060.9|12048.9|12059.9|12047.9|0
1623687670000|2021-06-14 16:21:10|12061.8|12049.8|12061.8|12049.8|12061.8|12049.8|12061.8|12049.8|0
1623687690000|2021-06-14 16:21:30|12062.8|12050.8|12063.7|12051.7|12064.7|12052.7|12062.8|12050.8|0
1623687700000|2021-06-14 16:21:40|12064.7|12052.7|12064.7|12052.7|12064.7|12052.7|12064.7|12052.7|0
1623687760000|2021-06-14 16:22:40|12060.9|12048.9|12060.9|12048.9|12060.9|12048.9|12060.9|12048.9|0
1623687770000|2021-06-14 16:22:50|12059|12047|12059|12047|12059|12047|12059|12047|0
1623687780000|2021-06-14 16:23:00|12059.9|12047.9|12059.9|12047.9|12059.9|12047.9|12059.9|12047.9|0
1623687790000|2021-06-14 16:23:10|12059|12047|12059|12047|12059|12047|12059|12047|0
1623687810000|2021-06-14 16:23:30|12059.9|12047.9|12059.9|12047.9|12059.9|12047.9|12059.9|12047.9|0
1623687840000|2021-06-14 16:24:00|12063.6|12043.6|12059|12047|12063.6|12047|12059|12043.6|0
1623687880000|2021-06-14 16:24:40|12055.1|12043.1|12055.1|12043.1|12055.1|12043.1|12054.8|12042.8|0
1623687890000|2021-06-14 16:24:50|12053.9|12041.9|12052.6|12040.6|12053.9|12041.9|12052.6|12040.6|1
1623687930000|2021-06-14 16:25:30|12050.4|12038.4|12049.8|12037.8|12050.4|12038.4|12048.2|12036.2|0
1623687940000|2021-06-14 16:25:40|12050.7|12038.7|12050.7|12038.7|12050.7|12038.7|12050.7|12038.7|0
1623687950000|2021-06-14 16:25:50|12051.7|12039.7|12056|12036|12056|12039.7|12051.7|12036|0
1623687980000|2021-06-14 16:26:20|12056.3|12036.3|12053.5|12041.5|12056.3|12041.5|12053.5|12036.3|4
1623687990000|2021-06-14 16:26:30|12057.2|12037.2|12057.2|12037.2|12057.2|12037.2|12057.2|12037.2|0
1623688010000|2021-06-14 16:26:50|12056.9|12036.9|12056.3|12036.3|12056.9|12036.9|12055|12035|0
1623688020000|2021-06-14 16:27:00|12056|12036|12056|12036|12056|12036|12056|12036|0
1623688040000|2021-06-14 16:27:20|12055|12035|12048.8|12036.8|12055|12036.8|12048.8|12034.1|0
1623688050000|2021-06-14 16:27:30|12046.6|12034.6|12046.6|12034.6|12046.6|12034.6|12046.6|12034.6|0
1623688060000|2021-06-14 16:27:40|12047.9|12035.9|12047.6|12035.6|12047.9|12035.9|12046.3|12034.3|5
1623688070000|2021-06-14 16:27:50|12046.3|12034.3|12046.3|12034.3|12046.3|12034.3|12046.3|12034.3|0
1623688080000|2021-06-14 16:28:00|12047.6|12035.6|12047.6|12035.6|12047.6|12035.6|12047.6|12035.6|0
1623688090000|2021-06-14 16:28:10|12048.1|12036.1|12050.4|12038.4|12050.4|12038.4|12048.1|12036.1|0
1623688100000|2021-06-14 16:28:20|12050.6|12038.6|12050.6|12038.6|12050.6|12038.6|12050.6|12038.6|0
1623688110000|2021-06-14 16:28:30|12051.6|12039.6|12054.7|12034.7|12054.7|12039.6|12051.6|12034.7|1
1623688120000|2021-06-14 16:28:40|12055.7|12035.7|12055.7|12035.7|12056.6|12036.6|12054.7|12034.7|0
1623688140000|2021-06-14 16:29:00|12053.8|12033.8|12053.8|12033.8|12053.8|12033.8|12053.8|12033.8|0
1623688150000|2021-06-14 16:29:10|12050.4|12038.4|12055.7|12035.7|12055.7|12038.4|12050.4|12035.7|1
1623688160000|2021-06-14 16:29:20|12054.7|12034.7|12055.7|12035.7|12055.7|12035.7|12054.7|12034.7|0
1623688170000|2021-06-14 16:29:30|12059.5|12039.5|12059.5|12039.5|12059.5|12039.5|12059.5|12039.5|0
1623688180000|2021-06-14 16:29:40|12060.5|12040.5|12060.8|12040.8|12060.8|12040.8|12059.5|12039.5|0
1623688210000|2021-06-14 16:30:10|12059.8|12039.8|12059.8|12039.8|12059.8|12039.8|12059.8|12039.8|0
1623688230000|2021-06-14 16:30:30|12060.8|12040.8|12062.7|12042.7|12062.7|12042.7|12060.8|12040.8|0
1623688240000|2021-06-14 16:30:40|12063.6|12043.6|12063.6|12043.6|12063.6|12043.6|12063.6|12043.6|0
1623688250000|2021-06-14 16:30:50|12062.7|12042.7|12062.7|12042.7|12062.7|12042.7|12062.7|12042.7|0
1623688320000|2021-06-14 16:32:00|12057.2|12045.2|12057.2|12045.2|12057.2|12045.2|12057.2|12045.2|3
1623688330000|2021-06-14 16:32:10|12055.3|12043.3|12055.3|12043.3|12055.3|12043.3|12055.3|12043.3|1
1623688360000|2021-06-14 16:32:40|12053.4|12041.4|12054.3|12042.3|12054.3|12042.3|12053.4|12041.4|1
1623688420000|2021-06-14 16:33:40|12052.1|12040.1|12052.1|12040.1|12052.1|12040.1|12052.1|12040.1|0
1623688430000|2021-06-14 16:33:50|12053.3|12041.3|12053.3|12041.3|12053.3|12041.3|12053.3|12041.3|0
1623688450000|2021-06-14 16:34:10|12055.2|12043.2|12056.2|12044.2|12056.2|12044.2|12054.3|12042.3|0
1623688460000|2021-06-14 16:34:20|12054.3|12042.3|12054.3|12042.3|12054.3|12042.3|12054.3|12042.3|0
1623688470000|2021-06-14 16:34:30|12052.1|12040.1|12051.4|12039.4|12052.1|12040.1|12049.9|12037.9|0
1623688490000|2021-06-14 16:34:50|12053.3|12041.3|12054.3|12042.3|12055.2|12043.2|12053.3|12041.3|0
1623688500000|2021-06-14 16:35:00|12056.2|12044.2|12056.2|12044.2|12056.2|12044.2|12056.2|12044.2|0
1623688510000|2021-06-14 16:35:10|12055.2|12043.2|12056.5|12044.5|12056.5|12044.5|12055.2|12043.2|0
1623688520000|2021-06-14 16:35:20|12056.2|12044.2|12055.2|12043.2|12056.2|12044.2|12055.2|12043.2|0
1623688560000|2021-06-14 16:36:00|12054.3|12042.3|12054.3|12042.3|12054.3|12042.3|12054.3|12042.3|0
1623688570000|2021-06-14 16:36:10|12056.5|12044.5|12056.5|12044.5|12056.5|12044.5|12056.5|12044.5|0
1623688590000|2021-06-14 16:36:30|12057.4|12045.4|12057.4|12045.4|12057.4|12045.4|12057.4|12045.4|0
1623688600000|2021-06-14 16:36:40|12056.5|12044.5|12056.5|12044.5|12056.5|12044.5|12056.5|12044.5|0
1623688620000|2021-06-14 16:37:00|12056.2|12044.2|12056.2|12044.2|12056.2|12044.2|12056.2|12044.2|0
1623688630000|2021-06-14 16:37:10|12057.2|12045.2|12059.4|12047.4|12059.4|12047.4|12057.2|12045.2|0
1623688640000|2021-06-14 16:37:20|12060.6|12048.6|12060.6|12048.6|12060.6|12048.6|12059.4|12047.4|0
1623688660000|2021-06-14 16:37:40|12060.3|12048.3|12059.1|12047.1|12060.3|12048.3|12059.1|12047.1|0
1623688680000|2021-06-14 16:38:00|12060.3|12048.3|12060.3|12048.3|12060.3|12048.3|12060.3|12048.3|0
1623688700000|2021-06-14 16:38:20|12062.5|12050.5|12064.7|12052.7|12064.7|12052.7|12062.5|12050.5|0
1623688720000|2021-06-14 16:38:40|12066.7|12054.7|12066.3|12054.3|12067.5|12055.5|12066.3|12054.3|3
1623688740000|2021-06-14 16:39:00|12067.5|12055.5|12066.3|12054.3|12067.5|12055.5|12066.3|12054.3|0
1623688760000|2021-06-14 16:39:20|12065.3|12053.3|12065.3|12053.3|12065.3|12053.3|12065.3|12053.3|0
1623688770000|2021-06-14 16:39:30|12066.3|12054.3|12065.9|12045.9|12066.3|12054.3|12063.4|12045.9|0
1623688800000|2021-06-14 16:40:00|12062.2|12050.2|12062.2|12050.2|12062.2|12050.2|12062.2|12050.2|0
1623688810000|2021-06-14 16:40:10|12064.9|12044.9|12064|12044|12064.9|12044.9|12064|12044|0
1623688840000|2021-06-14 16:40:40|12060.2|12048.2|12063|12043|12064.2|12048.2|12060.2|12043|3
1623688850000|2021-06-14 16:40:50|12061.1|12041.1|12056.5|12044.5|12061.1|12044.5|12056.5|12040.8|0
1623688860000|2021-06-14 16:41:00|12061.1|12041.1|12056.5|12044.5|12061.1|12044.5|12056.5|12040.8|0
1623688870000|2021-06-14 16:41:10|12056.2|12044.2|12056.5|12044.5|12061.1|12044.5|12056.2|12040.8|0
1623688900000|2021-06-14 16:41:40|12058.4|12046.4|12057.5|12045.5|12058.4|12046.4|12057.5|12045.5|0
1623688950000|2021-06-14 16:42:30|12058.4|12046.4|12058.4|12046.4|12058.4|12046.4|12058.4|12046.4|0
1623688960000|2021-06-14 16:42:40|12056.5|12044.5|12054.3|12042.3|12056.5|12044.5|12054.3|12042.3|2
1623688980000|2021-06-14 16:43:00|||||||||2
1623688990000|2021-06-14 16:43:10|12054|12042|12054|12042|12054|12042|12054|12042|1
1623689000000|2021-06-14 16:43:20|12058.6|12038.6|12054|12042|12058.6|12042.3|12054|12038.6|0
1623689010000|2021-06-14 16:43:30|12054.3|12042.3|12054.3|12042.3|12054.3|12042.3|12054.3|12042.3|0
1623689040000|2021-06-14 16:44:00|12055.3|12043.3|12058.4|12046.4|12058.4|12046.4|12055.3|12043.3|0
1623689060000|2021-06-14 16:44:20|12059.7|12047.7|12060.6|12048.6|12060.6|12048.6|12059.4|12047.4|0
1623689070000|2021-06-14 16:44:30|12059.4|12047.4|12060.6|12048.6|12060.6|12048.6|12059.4|12047.4|0
1623689100000|2021-06-14 16:45:00|12060.3|12048.3|12057.5|12045.5|12060.3|12048.3|12057.5|12045.5|0
1623689110000|2021-06-14 16:45:10|12058.1|12046.1|12062.4|12042.4|12062.4|12046.1|12058.1|12042.4|0
1623689120000|2021-06-14 16:45:20|12062.7|12042.7|12062.7|12042.7|12062.7|12042.7|12062.7|12042.7|0
1623689130000|2021-06-14 16:45:30|12061.8|12041.8|12059.5|12039.5|12061.8|12041.8|12059.5|12039.5|0
1623689160000|2021-06-14 16:46:00|12059.6|12039.6|12061.5|12041.5|12061.5|12041.5|12059.6|12039.6|0
1623689180000|2021-06-14 16:46:20|12062.4|12042.4|12063.4|12043.4|12064.3|12044.3|12062.4|12042.4|0
1623689190000|2021-06-14 16:46:30|12062.4|12042.4|12062.7|12042.7|12062.7|12042.7|12062.4|12042.4|0
1623689200000|2021-06-14 16:46:40|12061.8|12041.8|12061.8|12041.8|12061.8|12041.8|12061.8|12041.8|0
1623689220000|2021-06-14 16:47:00|12062.7|12042.7|12060.8|12040.8|12062.7|12042.7|12060.8|12040.8|0
1623689230000|2021-06-14 16:47:10|12061.8|12041.8|12061.8|12041.8|12061.8|12041.8|12061.8|12041.8|0
1623689240000|2021-06-14 16:47:20|12062.7|12042.7|12062.7|12042.7|12062.7|12042.7|12062.7|12042.7|0
1623689260000|2021-06-14 16:47:40|12063|12043|12063|12043|12063|12043|12063|12043|0
1623689270000|2021-06-14 16:47:50|12064|12044|12064|12044|12064|12044|12064|12044|0
1623689290000|2021-06-14 16:48:10|12064.9|12044.9|12064.9|12044.9|12064.9|12044.9|12064.9|12044.9|0
1623689320000|2021-06-14 16:48:40|12064|12044|12064|12044|12064|12044|12064|12044|0
1623689340000|2021-06-14 16:49:00|12063|12043|12063|12043|12064|12044|12063|12043|0
1623689420000|2021-06-14 16:50:20|12062.1|12042.1|12062.1|12042.1|12062.1|12042.1|12062.1|12042.1|0
1623689430000|2021-06-14 16:50:30|12060.8|12040.8|12060.8|12040.8|12060.8|12040.8|12060.8|12040.8|0
1623689440000|2021-06-14 16:50:40|12055.6|12043.6|12053.6|12041.6|12055.6|12043.6|12052.4|12040.4|0
1623689460000|2021-06-14 16:51:00|12053.4|12041.4|12053.4|12041.4|12053.4|12041.4|12053.4|12041.4|15
1623689470000|2021-06-14 16:51:10|12055.3|12043.3|12055|12043|12059.6|12043.3|12055|12039.6|0
1623689480000|2021-06-14 16:51:20|12052.1|12040.1|12048.9|12036.9|12052.1|12040.1|12048.9|12036.9|0
1623689510000|2021-06-14 16:51:50|12047.7|12035.7|12047.7|12035.7|12047.7|12035.7|12047.7|12035.7|3
1623689520000|2021-06-14 16:52:00|12047|12035|12046.1|12034.1|12047|12035|12045.8|12033.8|3
1623689530000|2021-06-14 16:52:10|12046.4|12034.4|12046.7|12034.7|12046.7|12034.7|12046.4|12034.4|0
1623689540000|2021-06-14 16:52:20|12047.6|12035.6|12047.6|12035.6|12047.6|12035.6|12047.6|12035.6|0
1623689550000|2021-06-14 16:52:30|12046.7|12034.7|12046.7|12034.7|12046.7|12034.7|12046.7|12034.7|3
1623689590000|2021-06-14 16:53:10|12047.7|12035.7|12046.5|12034.5|12047.7|12035.7|12046.5|12034.5|14
1623689600000|2021-06-14 16:53:20|12048.4|12036.4|12051.2|12039.2|12051.2|12039.2|12048.4|12036.4|1
1623689610000|2021-06-14 16:53:30|12049.4|12037.4|12049.4|12037.4|12049.4|12037.4|12049.4|12037.4|2
1623689640000|2021-06-14 16:54:00|12050.4|12038.4|12050.4|12038.4|12050.4|12038.4|12050.4|12038.4|0
1623689650000|2021-06-14 16:54:10|12051.9|12039.9|12051.9|12039.9|12051.9|12039.9|12051.9|12039.9|0
1623689660000|2021-06-14 16:54:20|12047.3|12035.3|12047.3|12035.3|12047.3|12035.3|12047.3|12035.3|15
1623689690000|2021-06-14 16:54:50|||||||||1
1623689700000|2021-06-14 16:55:00|12048.2|12036.2|12048.2|12036.2|12048.2|12036.2|12048.2|12036.2|1
1623689740000|2021-06-14 16:55:40|12044.4|12032.4|12044.4|12032.4|12044.4|12032.4|12044.4|12032.4|0
1623689760000|2021-06-14 16:56:00|12046.3|12034.3|12046.3|12034.3|12046.3|12034.3|12046.3|12034.3|0
1623689770000|2021-06-14 16:56:10|12047.3|12035.3|12048.2|12036.2|12048.2|12036.2|12047.3|12035.3|0
1623689780000|2021-06-14 16:56:20|||||||||1
1623689790000|2021-06-14 16:56:30|12049.2|12037.2|12050.7|12038.7|12050.7|12038.7|12049.2|12037.2|2
1623689820000|2021-06-14 16:57:00|12053.5|12041.5|12053.8|12041.8|12053.8|12041.8|12053.5|12041.5|0
1623689830000|2021-06-14 16:57:10|12053.5|12041.5|12053.8|12041.8|12053.8|12041.8|12053.5|12041.5|0
1623689850000|2021-06-14 16:57:30|12054.8|12042.8|12054.8|12042.8|12054.8|12042.8|12054.8|12042.8|0
1623689860000|2021-06-14 16:57:40|12057|12045|12055.7|12043.7|12057|12045|12055.7|12043.7|0
1623689910000|2021-06-14 16:58:30|12057|12045|12056.7|12044.7|12057|12045|12056.7|12044.7|0
1623689920000|2021-06-14 16:58:40|12054.8|12042.8|12054.8|12042.8|12054.8|12042.8|12054.8|12042.8|0
1623689940000|2021-06-14 16:59:00|12055.7|12043.7|12055.7|12043.7|12057|12045|12055.7|12043.7|3
1623689960000|2021-06-14 16:59:20|12058|12046|12058|12046|12058|12046|12058|12046|0
1623689980000|2021-06-14 16:59:40|12058.2|12046.2|12058|12046|12058.2|12046.2|12058|12046|0
1623689990000|2021-06-14 16:59:50|12058.2|12046.2|12059.2|12047.2|12059.2|12047.2|12058.2|12046.2|0
1623690000000|2021-06-14 17:00:00|12057.3|12045.3|12057.3|12045.3|12057.3|12045.3|12057.3|12045.3|0
1623690020000|2021-06-14 17:00:20|12055.4|12043.4|12055.4|12043.4|12055.4|12043.4|12055.4|12043.4|1
1623690030000|2021-06-14 17:00:30|12057.3|12045.3|12055.7|12043.7|12057.3|12045.3|12055.7|12043.7|5
1623690040000|2021-06-14 17:00:40|12056|12044|12057|12045|12057|12045|12056|12044|0
1623690060000|2021-06-14 17:01:00|12058|12046|12058|12046|12058|12046|12058|12046|0
1623690120000|2021-06-14 17:02:00|12058.2|12046.2|12058|12046|12059.2|12047.2|12058|12046|0
1623690140000|2021-06-14 17:02:20|12058.2|12046.2|12058|12046|12059.2|12047.2|12058|12046|1
1623690160000|2021-06-14 17:02:40|12059.2|12047.2|12058|12046|12059.2|12047.2|12058|12046|0
1623690200000|2021-06-14 17:03:20|12058.3|12046.3|12059.2|12047.2|12059.2|12047.2|12058.3|12046.3|0
1623690230000|2021-06-14 17:03:50|12056.3|12044.3|12056.3|12044.3|12057.3|12045.3|12056.3|12044.3|17
1623690240000|2021-06-14 17:04:00|12057.3|12045.3|12057.3|12045.3|12057.3|12045.3|12057.3|12045.3|0
1623690250000|2021-06-14 17:04:10|12058.3|12046.3|12058.3|12046.3|12058.3|12046.3|12058.3|12046.3|4
1623690300000|2021-06-14 17:05:00|12059.2|12047.2|12059.2|12047.2|12059.2|12047.2|12059.2|12047.2|1
1623690310000|2021-06-14 17:05:10|12060.2|12048.2|12063.6|12051.6|12063.6|12051.6|12060.2|12048.2|2
1623690320000|2021-06-14 17:05:20|||||||||1
1623690330000|2021-06-14 17:05:30|12064.6|12052.6|12066.7|12054.7|12066.7|12054.7|12064.6|12052.6|7
1623690340000|2021-06-14 17:05:40|12068|12056|12068|12056|12068.3|12056.3|12068|12056|0
1623690360000|2021-06-14 17:06:00|12067|12055|12067|12055|12068|12056|12067|12055|0
1623690370000|2021-06-14 17:06:10|12068|12056|12069.2|12057.2|12069.2|12057.2|12068|12056|0
1623690400000|2021-06-14 17:06:40|12068.9|12056.9|12067|12055|12068.9|12056.9|12067|12055|0
1623690410000|2021-06-14 17:06:50|12068.3|12056.3|12069.2|12057.2|12069.2|12057.2|12068.3|12056.3|0
1623690420000|2021-06-14 17:07:00|12070.5|12058.5|12072.4|12060.4|12072.4|12060.4|12070.5|12058.5|0
1623690430000|2021-06-14 17:07:10|12071.4|12059.4|12072.4|12060.4|12072.4|12060.4|12071.4|12059.4|1
1623690450000|2021-06-14 17:07:30|12071.4|12059.4|12069.2|12057.2|12073.5|12059.4|12069.2|12053.5|1
1623690460000|2021-06-14 17:07:40|12071.4|12059.4|12068.6|12056.6|12071.4|12059.4|12068.6|12056.6|16
1623690470000|2021-06-14 17:07:50|12068.3|12056.3|12069.6|12057.6|12069.6|12057.6|12068.3|12056.3|0
1623690480000|2021-06-14 17:08:00|12070.8|12058.8|12070.8|12058.8|12070.8|12058.8|12070.8|12058.8|0
1623690490000|2021-06-14 17:08:10|12071.1|12059.1|12073.1|12061.1|12073.1|12061.1|12071.1|12059.1|0
1623690500000|2021-06-14 17:08:20|12074.6|12062.6|12074.6|12062.6|12074.6|12062.6|12074.6|12062.6|4
1623690510000|2021-06-14 17:08:30|12074.9|12062.9|12073.6|12061.6|12074.9|12062.9|12073.6|12061.6|0
1623690530000|2021-06-14 17:08:50|12075.8|12063.8|12075.8|12063.8|12075.8|12063.8|12074.6|12062.6|0
1623690540000|2021-06-14 17:09:00|12076.1|12064.1|12079.5|12067.5|12079.5|12067.5|12076.1|12064.1|15
1623690550000|2021-06-14 17:09:10|12080.5|12068.5|12082.9|12062.9|12084.2|12068.5|12080.5|12062.9|0
1623690570000|2021-06-14 17:09:30|12081.7|12061.7|12081.7|12061.7|12081.7|12061.7|12081.7|12061.7|0
1623690580000|2021-06-14 17:09:40|12080.7|12060.7|12081.7|12061.7|12081.7|12061.7|12080.7|12060.7|0
1623690590000|2021-06-14 17:09:50|12077.4|12065.4|12077.4|12065.4|12077.4|12065.4|12077.4|12065.4|0
1623690600000|2021-06-14 17:10:00|12079.2|12059.2|12079.2|12059.2|12079.2|12066.3|12075.8|12059.2|0
1623690610000|2021-06-14 17:10:10|12078.9|12058.9|12075.4|12055.4|12078.9|12058.9|12075.4|12055.4|0
1623690630000|2021-06-14 17:10:30|12075.1|12055.1|12075.1|12055.1|12075.1|12055.1|12075.1|12055.1|0
1623690640000|2021-06-14 17:10:40|12074.2|12054.2|12077.3|12057.3|12077.3|12057.3|12074.2|12054.2|0
1623690650000|2021-06-14 17:10:50|12072.7|12060.7|12072.7|12060.7|12072.7|12060.7|12072.7|12060.7|0
1623690660000|2021-06-14 17:11:00|12074.6|12062.6|12074.6|12062.6|12075.6|12063.6|12074.6|12062.6|0
1623690670000|2021-06-14 17:11:10|12073.6|12061.6|12076.4|12056.4|12076.4|12061.6|12073.6|12056.4|0
1623690680000|2021-06-14 17:11:20|12072.1|12060.1|12072.1|12060.1|12072.1|12060.1|12072.1|12060.1|0
1623690700000|2021-06-14 17:11:40|12071.1|12059.1|12071.1|12059.1|12071.1|12059.1|12071.1|12059.1|0
1623690710000|2021-06-14 17:11:50|12072.4|12060.4|12073.4|12061.4|12073.4|12061.4|12072.4|12060.4|0
1623690720000|2021-06-14 17:12:00|12075.6|12063.6|12075.6|12063.6|12075.6|12063.6|12074.3|12062.3|0
1623690730000|2021-06-14 17:12:10|||||||||6
1623690740000|2021-06-14 17:12:20|||||||||2
1623690750000|2021-06-14 17:12:30|||||||||1
1623690780000|2021-06-14 17:13:00|12075.3|12063.3|12073.4|12061.4|12075.3|12063.3|12073.4|12061.4|0
1623690790000|2021-06-14 17:13:10|12075.6|12063.6|12074.3|12062.3|12075.6|12063.6|12074.3|12062.3|1
1623690800000|2021-06-14 17:13:20|12075.6|12063.6|12075.6|12063.6|12075.6|12063.6|12075.6|12063.6|0
1623690810000|2021-06-14 17:13:30|12076.5|12064.5|12077.5|12065.5|12077.5|12065.5|12076.2|12064.2|2
1623690820000|2021-06-14 17:13:40|||||||||1
1623690860000|2021-06-14 17:14:20|12079.4|12067.4|12078.1|12066.1|12079.4|12067.4|12078.1|12066.1|1
1623690870000|2021-06-14 17:14:30|12077.2|12065.2|12078.1|12066.1|12078.1|12066.1|12077.2|12065.2|0
1623690880000|2021-06-14 17:14:40|12079.1|12067.1|12078.2|12066.2|12079.4|12067.4|12078.2|12066.2|0
1623690910000|2021-06-14 17:15:10|12077.2|12065.2|12075.9|12063.9|12077.2|12065.2|12075.9|12063.9|0
1623690920000|2021-06-14 17:15:20|12076.9|12064.9|12075.9|12063.9|12076.9|12064.9|12075.9|12063.9|0
1623690930000|2021-06-14 17:15:30|12075|12063|12072.8|12060.8|12075|12063|12072.8|12060.8|0
1623690940000|2021-06-14 17:15:40|12070.9|12058.9|12074.6|12054.6|12074.6|12059.8|12070.9|12054.6|0
1623690950000|2021-06-14 17:15:50|12070.9|12058.9|12074.6|12054.6|12074.6|12058.9|12070.9|12054.6|0
1623690960000|2021-06-14 17:16:00|12070|12058|12070|12058|12070|12058|12070|12058|0
1623690970000|2021-06-14 17:16:10|12069|12057|12068.1|12056.1|12069|12057|12068.1|12056.1|0
1623690990000|2021-06-14 17:16:30|12070|12058|12070|12058|12070|12058|12070|12058|0
1623691030000|2021-06-14 17:17:10|12070.9|12058.9|12073.2|12061.2|12073.4|12061.4|12070.9|12058.9|0
1623691040000|2021-06-14 17:17:20|12074.4|12062.4|12074.4|12062.4|12074.4|12062.4|12074.4|12062.4|1
1623691060000|2021-06-14 17:17:40|||||||||5
1623691070000|2021-06-14 17:17:50|12073.2|12061.2|12073.2|12061.2|12073.2|12061.2|12073.2|12061.2|3
1623691080000|2021-06-14 17:18:00|12072.2|12060.2|12070|12058|12072.2|12060.2|12070|12058|0
1623691090000|2021-06-14 17:18:10|12069|12057|12070|12058|12070|12058|12069|12057|0
1623691140000|2021-06-14 17:19:00|12069|12057|12069|12057|12069|12057|12069|12057|0
1623691150000|2021-06-14 17:19:10|12067.1|12055.1|12066.5|12054.5|12067.4|12055.4|12066.5|12054.5|0
1623691180000|2021-06-14 17:19:40|12063.6|12051.6|12063.6|12051.6|12063.6|12051.6|12063.6|12051.6|0
1623691200000|2021-06-14 17:20:00|12062.7|12050.7|12062.7|12050.7|12062.7|12050.7|12062.7|12050.7|1
1623691210000|2021-06-14 17:20:10|12061.7|12049.7|12061.7|12049.7|12061.7|12049.7|12061.7|12049.7|0
1623691230000|2021-06-14 17:20:30|12060.8|12048.8|12058.9|12046.9|12060.8|12048.8|12058.9|12046.9|0
1623691250000|2021-06-14 17:20:50|12058.3|12046.3|12058.3|12046.3|12058.3|12046.3|12058.3|12046.3|3
1623691280000|2021-06-14 17:21:20|12061.2|12049.2|12061.2|12049.2|12061.2|12049.2|12061.2|12049.2|0
1623691310000|2021-06-14 17:21:50|12060.9|12048.9|12060.9|12048.9|12060.9|12048.9|12060.9|12048.9|1
1623691320000|2021-06-14 17:22:00|12061.8|12049.8|12061.9|12049.9|12061.9|12049.9|12061|12049|2
1623691340000|2021-06-14 17:22:20|12060|12048|12060.9|12048.9|12060.9|12048.9|12060|12048|8
1623691350000|2021-06-14 17:22:30|12061.2|12049.2|12061.8|12049.8|12061.8|12049.8|12061.2|12049.2|6
1623691360000|2021-06-14 17:22:40|12063.7|12051.7|12063.7|12051.7|12063.7|12051.7|12063.7|12051.7|1
1623691370000|2021-06-14 17:22:50|12065.6|12053.6|12065|12053|12065.6|12053.6|12065|12053|2
1623691380000|2021-06-14 17:23:00|12064|12052|12066.8|12046.8|12066.8|12052|12064|12045.8|0
1623691400000|2021-06-14 17:23:20|12066|12054|12066|12054|12066.9|12054.9|12066|12054|0
1623691410000|2021-06-14 17:23:30|12066.3|12054.3|12068.2|12056.2|12069.4|12057.4|12066.3|12054.3|0
1623691420000|2021-06-14 17:23:40|12067.2|12055.2|12065|12053|12067.2|12055.2|12065|12053|0
1623691430000|2021-06-14 17:23:50|12065.3|12053.3|12066|12054|12066|12054|12065.3|12053.3|0
1623691460000|2021-06-14 17:24:20|12066.3|12054.3|12067.2|12055.2|12067.2|12055.2|12066.3|12054.3|0
1623691470000|2021-06-14 17:24:30|12065|12053|12065|12053|12065|12053|12065|12053|0
1623691480000|2021-06-14 17:24:40|||||||||1
1623691490000|2021-06-14 17:24:50|12067.2|12055.2|12066|12054|12067.2|12055.2|12066|12054|0
1623691500000|2021-06-14 17:25:00|12067.2|12055.2|12067.2|12055.2|12067.2|12055.2|12067.2|12055.2|0
1623691510000|2021-06-14 17:25:10|12066|12054|12066|12054|12066.3|12054.3|12066|12054|0
1623691520000|2021-06-14 17:25:20|12065|12053|12065|12053|12067.8|12053|12065|12046.8|0
1623691560000|2021-06-14 17:26:00|12064.1|12052.1|12064.9|12044.9|12064.9|12052.1|12064.1|12044.9|0
1623691570000|2021-06-14 17:26:10|12066.8|12046.8|12065|12053|12066.8|12053|12065|12046.8|0
1623691580000|2021-06-14 17:26:20|12067.2|12055.2|12067.2|12055.2|12067.2|12055.2|12067.2|12055.2|0
1623691600000|2021-06-14 17:26:40|12066.9|12054.9|12069.4|12057.4|12069.4|12057.4|12066.9|12054.9|3
1623691610000|2021-06-14 17:26:50|||||||||8
1623691660000|2021-06-14 17:27:40|12072.2|12060.2|12072.2|12060.2|12072.2|12060.2|12072.2|12060.2|4
1623691700000|2021-06-14 17:28:20|12073.2|12061.2|12074.4|12062.4|12074.4|12062.4|12073.2|12061.2|0
1623691710000|2021-06-14 17:28:30|12072.2|12060.2|12072.2|12060.2|12073.2|12061.2|12072.2|12060.2|0
1623691720000|2021-06-14 17:28:40|12073.2|12061.2|12072.2|12060.2|12074.4|12062.4|12072.2|12060.2|0
1623691730000|2021-06-14 17:28:50|12073.5|12061.5|12072.2|12060.2|12074.4|12062.4|12072.2|12060.2|0
1623691750000|2021-06-14 17:29:10|12067.4|12055.4|12069.6|12049.6|12070.6|12055.4|12066.5|12049.6|2
1623691760000|2021-06-14 17:29:20|12070.6|12050.6|12067.8|12055.8|12070.6|12055.8|12067.8|12050.6|0
1623691770000|2021-06-14 17:29:30|12070|12058|12071|12059|12071|12059|12070|12058|0
1623691790000|2021-06-14 17:29:50|12068.1|12056.1|12069.6|12049.6|12071.5|12056.1|12067.8|12049.6|0
1623691800000|2021-06-14 17:30:00|12068.6|12048.6|12066.2|12054.2|12069.6|12055.8|12066.2|12048.6|0
1623691810000|2021-06-14 17:30:10|12064.9|12052.9|12064.9|12052.9|12066.2|12054.2|12064.9|12052.9|0
1623691820000|2021-06-14 17:30:20|12064|12052|12064|12052|12064|12052|12064|12052|0
1623691830000|2021-06-14 17:30:30|12066.7|12046.7|12066.7|12046.7|12066.7|12046.7|12066.7|12046.7|0
1623691850000|2021-06-14 17:30:50|12064|12052|12068.4|12056.4|12068.4|12056.4|12063.4|12047.7|0
1623691860000|2021-06-14 17:31:00|12069.4|12057.4|12069.4|12057.4|12070.6|12058.6|12069.4|12057.4|0
1623691870000|2021-06-14 17:31:10|12070.6|12058.6|12070.6|12058.6|12070.6|12058.6|12070.6|12058.6|0
1623691900000|2021-06-14 17:31:40|12069.4|12057.4|12064.9|12052.9|12069.4|12057.4|12064.9|12052.9|0
1623691910000|2021-06-14 17:31:50|12065.2|12053.2|12064.9|12052.9|12066.2|12054.2|12064.9|12052.9|0
1623691920000|2021-06-14 17:32:00|12064|12052|12064|12052|12064|12052|12064|12052|0
1623691930000|2021-06-14 17:32:10|12064.9|12052.9|12064|12052|12064.9|12052.9|12064|12052|0
1623691940000|2021-06-14 17:32:20|12064.9|12052.9|12064.9|12052.9|12066.2|12054.2|12064.9|12052.9|0
1623691980000|2021-06-14 17:33:00|12066.2|12054.2|12065.2|12053.2|12066.2|12054.2|12065.2|12053.2|0
1623691990000|2021-06-14 17:33:10|12066.2|12054.2|12066.2|12054.2|12066.2|12054.2|12066.2|12054.2|0
1623692000000|2021-06-14 17:33:20|12064|12052|12064|12052|12064|12052|12064|12052|0
1623692010000|2021-06-14 17:33:30|12064.9|12052.9|12068.4|12056.4|12068.4|12056.4|12064|12052|0
1623692020000|2021-06-14 17:33:40|12068.1|12056.1|12067.2|12055.2|12068.1|12056.1|12067.2|12055.2|0
1623692040000|2021-06-14 17:34:00|12065.9|12053.9|12064.9|12052.9|12065.9|12053.9|12064.9|12052.9|0
1623692050000|2021-06-14 17:34:10|12066.2|12054.2|12067.2|12055.2|12067.2|12055.2|12066.2|12054.2|0
1623692060000|2021-06-14 17:34:20|12068.4|12056.4|12068.4|12056.4|12068.4|12056.4|12068.4|12056.4|0
1623692070000|2021-06-14 17:34:30|12068.7|12056.7|12069.4|12057.4|12069.4|12057.4|12068.7|12056.7|0
1623692080000|2021-06-14 17:34:40|12069.7|12057.7|12069.4|12057.4|12069.7|12057.7|12069.4|12057.4|0
1623692090000|2021-06-14 17:34:50|12070.6|12058.6|12064.9|12052.9|12070.6|12058.6|12064.3|12052.3|1
1623692100000|2021-06-14 17:35:00|12064|12052|12061.7|12041.7|12065.8|12052|12061.5|12041.7|0
1623692110000|2021-06-14 17:35:10|12063|12043|12052.4|12040.4|12063|12044.5|12052.4|12040.4|0
1623692120000|2021-06-14 17:35:20|12052.1|12040.1|12052.4|12040.4|12053.3|12041.3|12051.1|12039.1|0
1623692130000|2021-06-14 17:35:30|12053.3|12041.3|12054.3|12042.3|12054.6|12042.6|12053.3|12041.3|0
1623692140000|2021-06-14 17:35:40|12052.1|12040.1|12061.7|12041.7|12062|12045.4|12052.1|12040.1|0
1623692150000|2021-06-14 17:35:50|12063|12043|12065.2|12045.2|12065.2|12049.5|12059.6|12043|0
1623692160000|2021-06-14 17:36:00|12064.2|12044.2|12060.5|12048.5|12064.2|12049.5|12060.5|12043.3|0
1623692170000|2021-06-14 17:36:10|12061.5|12049.5|12061.5|12049.5|12063|12051|12061.5|12049.5|0
1623692180000|2021-06-14 17:36:20|12065.2|12045.2|12063|12043|12065.2|12045.2|12063|12043|0
1623692190000|2021-06-14 17:36:30|12056.5|12044.5|12062|12042|12062|12044.5|12055.5|12039.8|0
1623692200000|2021-06-14 17:36:40|12060.8|12040.8|12062.7|12042.7|12063|12043|12060.8|12040.8|0
1623692210000|2021-06-14 17:36:50|12063|12043|12061.7|12041.7|12063|12043|12061.7|12041.7|0
1623692220000|2021-06-14 17:37:00|12062|12042|12062.5|12050.5|12063|12050.5|12061.5|12042|0
1623692230000|2021-06-14 17:37:10|12061.5|12049.5|12059.7|12047.7|12061.9|12049.9|12059.7|12047.7|0
1623692240000|2021-06-14 17:37:20|12060.9|12048.9|12060.6|12048.6|12060.9|12048.9|12060.6|12048.6|0
1623692250000|2021-06-14 17:37:30|12059.7|12047.7|12060.9|12048.9|12060.9|12048.9|12059.7|12047.7|0
1623692260000|2021-06-14 17:37:40|12061.9|12049.9|12063.1|12051.1|12063.1|12051.1|12061.9|12049.9|1
1623692280000|2021-06-14 17:38:00|12061.9|12049.9|12061.9|12049.9|12061.9|12049.9|12061.9|12049.9|0
1623692300000|2021-06-14 17:38:20|12063.1|12051.1|12063.1|12051.1|12063.1|12051.1|12063.1|12051.1|1
1623692310000|2021-06-14 17:38:30|12065|12053|12063.7|12051.7|12066.2|12054.2|12063.7|12051.7|3
1623692320000|2021-06-14 17:38:40|12063.4|12051.4|12062.5|12050.5|12063.7|12051.7|12061.2|12049.2|0
1623692330000|2021-06-14 17:38:50|12063.7|12051.7|12063.7|12051.7|12063.7|12051.7|12063.7|12051.7|0
1623692340000|2021-06-14 17:39:00|12064.7|12052.7|12065|12053|12066.2|12054.2|12064.7|12052.7|0
1623692350000|2021-06-14 17:39:10|12065.2|12053.2|12069.8|12049.8|12069.8|12053.2|12065.2|12049.5|0
1623692360000|2021-06-14 17:39:20|12068.6|12048.6|12068.3|12048.3|12068.6|12048.6|12068.3|12048.3|0
1623692370000|2021-06-14 17:39:30|12062.1|12050.1|12062.1|12050.1|12062.1|12050.1|12059.6|12047.6|0
1623692380000|2021-06-14 17:39:40|12060.2|12048.2|12069.8|12049.8|12069.8|12051|12059.6|12044.8|0
1623692390000|2021-06-14 17:39:50|12068.6|12048.6|12069.8|12049.8|12069.8|12049.8|12068.6|12048.6|0
1623692400000|2021-06-14 17:40:00|12069.5|12049.5|12068.6|12048.6|12069.5|12049.5|12068.6|12048.6|0
1623692410000|2021-06-14 17:40:10|12069.5|12049.5|12069.5|12049.5|12069.5|12049.5|12069.5|12049.5|0
1623692420000|2021-06-14 17:40:20|12068.6|12048.6|12068.6|12048.6|12068.6|12048.6|12068.6|12048.6|0
1623692440000|2021-06-14 17:40:40|12067.3|12047.3|12064.8|12044.8|12067.3|12051|12062.1|12044.8|0
1623692450000|2021-06-14 17:40:50|12063.9|12043.9|12061.1|12041.1|12063.9|12043.9|12059.8|12039.8|0
1623692460000|2021-06-14 17:41:00|12061.4|12041.4|12063.3|12043.3|12063.3|12047.6|12058.6|12041.4|0
1623692470000|2021-06-14 17:41:10|12062.3|12042.3|12062.3|12042.3|12062.3|12042.3|12062.3|12042.3|0
1623692480000|2021-06-14 17:41:20|12059.6|12047.6|12062.3|12042.3|12062.3|12047.6|12059.6|12042.3|0
1623692490000|2021-06-14 17:41:30|12059.6|12047.6|12062.3|12042.3|12062.3|12047.6|12059.6|12041.1|0
1623692500000|2021-06-14 17:41:40|12061.1|12041.1|12062.3|12042.3|12062.3|12042.3|12061.1|12041.1|2
1623692510000|2021-06-14 17:41:50|12058.6|12046.6|12064.8|12044.8|12064.8|12048.5|12058.6|12044.8|0
1623692520000|2021-06-14 17:42:00|12059.6|12047.6|12061.1|12041.1|12062.3|12047.6|12059.6|12041.1|0
1623692530000|2021-06-14 17:42:10|12057.4|12045.4|12057.1|12045.1|12057.4|12045.4|12057.1|12045.1|0
1623692540000|2021-06-14 17:42:20|12057.4|12045.4|12057.4|12045.4|12057.4|12045.4|12057.4|12045.4|0
1623692560000|2021-06-14 17:42:40|12058.3|12046.3|12059.3|12047.3|12059.3|12047.3|12058.3|12046.3|0
1623692580000|2021-06-14 17:43:00|12059.6|12047.6|12059.6|12047.6|12059.6|12047.6|12059.6|12047.6|0
1623692610000|2021-06-14 17:43:30|12060.5|12048.5|12060.5|12048.5|12060.5|12048.5|12060.5|12048.5|0
1623692620000|2021-06-14 17:43:40|12059.6|12047.6|12059.6|12047.6|12059.6|12047.6|12059.6|12047.6|0
1623692640000|2021-06-14 17:44:00|12060.5|12048.5|12064|12052|12064|12052|12060.5|12048.5|0
1623692650000|2021-06-14 17:44:10|12068.6|12048.6|12069.6|12049.6|12069.6|12052.3|12064.3|12048.6|0
1623692660000|2021-06-14 17:44:20|12065.8|12053.8|12067.1|12055.1|12067.1|12055.1|12065.8|12053.8|0
1623692670000|2021-06-14 17:44:30|||||||||1
1623692700000|2021-06-14 17:45:00|12068.1|12056.1|12066.8|12054.8|12069|12057|12066.8|12054.8|0
1623692710000|2021-06-14 17:45:10|12064.9|12052.9|12062.4|12050.4|12067.6|12052.9|12062.4|12047.6|0
1623692720000|2021-06-14 17:45:20|12064.6|12052.6|12064.9|12052.9|12064.9|12052.9|12064.6|12052.6|0
1623692730000|2021-06-14 17:45:30|12065.8|12053.8|12067.1|12055.1|12067.1|12055.1|12065.8|12053.8|0
1623692760000|2021-06-14 17:46:00|12068.1|12056.1|12067.1|12055.1|12068.1|12056.1|12065.8|12053.8|0
1623692770000|2021-06-14 17:46:10|12066.1|12054.1|12067.4|12055.4|12067.4|12055.4|12066.1|12054.1|1
1623692790000|2021-06-14 17:46:30|12068.3|12056.3|12067.4|12055.4|12069.6|12057.6|12067.4|12055.4|0
1623692800000|2021-06-14 17:46:40|12068.3|12056.3|12072.6|12052.6|12072.6|12056.3|12067.4|12052.6|5
1623692810000|2021-06-14 17:46:50|12068.9|12056.9|12071.7|12051.7|12072.6|12056.9|12067.4|12051.7|0
1623692820000|2021-06-14 17:47:00|12069.9|12057.9|12072.1|12060.1|12072.1|12060.1|12069.9|12057.9|0
1623692830000|2021-06-14 17:47:10|12071.8|12059.8|12070.8|12058.8|12071.8|12059.8|12069.9|12057.9|0
1623692840000|2021-06-14 17:47:20|12069.9|12057.9|12070.5|12058.5|12070.5|12058.5|12069.9|12057.9|4
1623692850000|2021-06-14 17:47:30|12070.8|12058.8|12070.8|12058.8|12070.8|12058.8|12070.8|12058.8|1
1623692880000|2021-06-14 17:48:00|||||||||7
1623692900000|2021-06-14 17:48:20|12073|12061|12072|12060|12073.3|12061.3|12072|12060|3
1623692910000|2021-06-14 17:48:30|12073.3|12061.3|12073.3|12061.3|12073.3|12061.3|12072|12060|0
1623692930000|2021-06-14 17:48:50|12073|12061|12071.1|12059.1|12073.3|12061.3|12071.1|12059.1|0
1623692950000|2021-06-14 17:49:10|12072|12060|12072|12060|12072|12060|12072|12060|0
1623692960000|2021-06-14 17:49:20|12071.1|12059.1|12073.3|12061.3|12073.3|12061.3|12069.8|12057.8|0
1623692980000|2021-06-14 17:49:40|12073|12061|12071.1|12059.1|12073|12061|12068.9|12056.9|1
1623692990000|2021-06-14 17:49:50|12072|12060|12073.3|12061.3|12073.3|12061.3|12071.1|12059.1|0
1623693000000|2021-06-14 17:50:00|12071.7|12059.7|12071.1|12059.1|12073|12061|12069.8|12057.8|0
1623693010000|2021-06-14 17:50:10|12072.3|12060.3|12071.6|12059.6|12073.3|12061.3|12071.1|12059.1|0
1623693030000|2021-06-14 17:50:30|12073.6|12061.6|12071.6|12059.6|12073.6|12061.6|12071.6|12059.6|0
1623693050000|2021-06-14 17:50:50|12072.6|12060.6|12072.6|12060.6|12072.6|12060.6|12072.6|12060.6|0
1623693060000|2021-06-14 17:51:00|12073.6|12061.6|12074.2|12062.2|12075.2|12063.2|12073.3|12061.3|2
1623693070000|2021-06-14 17:51:10|12073.3|12061.3|12074.2|12062.2|12074.5|12062.5|12073.3|12061.3|0
1623693080000|2021-06-14 17:51:20|12074.5|12062.5|12075.5|12063.5|12075.5|12063.5|12074.5|12062.5|25
1623693090000|2021-06-14 17:51:30|||||||||8
1623693100000|2021-06-14 17:51:40|12077.1|12065.1|12077.1|12065.1|12077.1|12065.1|12077.1|12065.1|5
1623693110000|2021-06-14 17:51:50|12076.1|12064.1|12077.1|12065.1|12077.1|12065.1|12076.1|12064.1|0
1623693120000|2021-06-14 17:52:00|12078.1|12066.1|12079.3|12067.3|12079.3|12067.3|12078.1|12066.1|0
1623693140000|2021-06-14 17:52:20|12080.3|12068.3|12081.2|12069.2|12081.2|12069.2|12080.3|12068.3|10
1623693150000|2021-06-14 17:52:30|12083.2|12071.2|12083.2|12071.2|12083.2|12071.2|12083.2|12071.2|8
1623693160000|2021-06-14 17:52:40|||||||||1
1623693170000|2021-06-14 17:52:50|12081.2|12069.2|12081.2|12069.2|12081.2|12069.2|12081.2|12069.2|0
1623693180000|2021-06-14 17:53:00|12080.9|12068.9|12080|12068|12080.9|12068.9|12080|12068|0
1623693200000|2021-06-14 17:53:20|12081.9|12069.9|12080|12068|12081.9|12069.9|12080|12068|0
1623693210000|2021-06-14 17:53:30|12080.9|12068.9|12080.9|12068.9|12080.9|12068.9|12080.9|12068.9|0
1623693220000|2021-06-14 17:53:40|12081.9|12069.9|12081.9|12069.9|12081.9|12069.9|12081.9|12069.9|0
1623693230000|2021-06-14 17:53:50|12080|12068|12077.1|12065.1|12080.9|12068.9|12077.1|12065.1|0
1623693240000|2021-06-14 17:54:00|12075.9|12063.9|12075.2|12063.2|12075.9|12063.9|12074.9|12062.9|1
1623693250000|2021-06-14 17:54:10|12073.3|12061.3|12073.3|12061.3|12073.3|12061.3|12073.3|12061.3|0
1623693270000|2021-06-14 17:54:30|12077.1|12065.1|12080|12068|12080.9|12068.9|12077.1|12065.1|0
1623693280000|2021-06-14 17:54:40|12080.9|12068.9|12080.9|12068.9|12080.9|12068.9|12080.9|12068.9|0
1623693300000|2021-06-14 17:55:00|12081.9|12069.9|12079|12067|12081.9|12069.9|12079|12067|0
1623693310000|2021-06-14 17:55:10|12078.1|12066.1|12078.1|12066.1|12078.1|12066.1|12078.1|12066.1|0
1623693330000|2021-06-14 17:55:30|12079|12067|12079|12067|12079|12067|12079|12067|1
1623693340000|2021-06-14 17:55:40|||||||||10
1623693350000|2021-06-14 17:55:50|||||||||14
1623693360000|2021-06-14 17:56:00|12079.3|12067.3|12079.3|12067.3|12079.3|12067.3|12079.3|12067.3|10
1623693370000|2021-06-14 17:56:10|12081.2|12069.2|12079.9|12067.9|12081.2|12069.2|12079|12067|13
1623693380000|2021-06-14 17:56:20|12084.5|12064.5|12084.5|12064.5|12086|12069.7|12080.8|12064.5|0
1623693390000|2021-06-14 17:56:30|12085.5|12065.5|12085.5|12065.5|12085.7|12065.7|12084.5|12064.5|0
1623693420000|2021-06-14 17:57:00|12084.5|12064.5|12085.5|12065.5|12085.5|12065.5|12084.5|12064.5|0
1623693430000|2021-06-14 17:57:10|12086.4|12066.4|12086.4|12066.4|12086.4|12072.6|12084.6|12066.4|0
1623693440000|2021-06-14 17:57:20|12083.7|12071.7|12083.4|12071.4|12083.7|12071.7|12083.4|12071.4|0
1623693450000|2021-06-14 17:57:30|12084.3|12072.3|12084.3|12072.3|12084.3|12072.3|12084.3|12072.3|0
1623693480000|2021-06-14 17:58:00|12083.2|12071.2|12088|12068|12088|12071.2|12083.2|12068|12
1623693490000|2021-06-14 17:58:10|12084.3|12072.3|12089|12077|12089|12077|12084.3|12069|1
1623693500000|2021-06-14 17:58:20|12091.8|12071.8|12090.8|12070.8|12091.8|12075.5|12087.5|12070.8|0
1623693510000|2021-06-14 17:58:30|12091.8|12071.8|12090.8|12070.8|12091.8|12071.8|12090.8|12070.8|0
1623693520000|2021-06-14 17:58:40|12091.8|12071.8|12084.6|12072.6|12091.8|12072.6|12084.6|12070.8|0
1623693530000|2021-06-14 17:58:50|12088.9|12068.9|12091.3|12079.3|12091.8|12079.3|12085.6|12068.9|0
1623693540000|2021-06-14 17:59:00|12091.5|12079.5|12099.7|12087.7|12100.5|12087.7|12091.5|12079.5|1
1623693550000|2021-06-14 17:59:10|12101|12089|12099.7|12087.7|12101|12089|12096.3|12084.3|0
1623693560000|2021-06-14 17:59:20|12101|12089|12099|12087|12104.3|12089.5|12096|12084|10
1623693570000|2021-06-14 17:59:30|12100.5|12080.5|12083.7|12071.7|12100.5|12080.5|12082.4|12068.9|0
1623693580000|2021-06-14 17:59:40|12090.8|12070.8|12088.6|12076.6|12093.6|12078.8|12085.6|12069.9|4
1623693590000|2021-06-14 17:59:50|12088.3|12076.3|12085.8|12073.8|12090.5|12078.5|12085.8|12073.8|6
1623693600000|2021-06-14 18:00:00|12086.1|12074.1|12086.4|12074.4|12086.4|12074.4|12086.1|12074.1|1
1623693610000|2021-06-14 18:00:10|12085.5|12073.5|12085.5|12073.5|12085.5|12073.5|12083|12071|8
1623693620000|2021-06-14 18:00:20|12086.4|12074.4|12086.1|12074.1|12086.4|12074.4|12086.1|12074.1|8
1623693630000|2021-06-14 18:00:30|12086.4|12074.4|12085.1|12073.1|12086.4|12074.4|12084.8|12072.8|0
1623693640000|2021-06-14 18:00:40|12083.9|12071.9|12084.5|12072.5|12085.1|12073.1|12083.9|12071.9|5
1623693650000|2021-06-14 18:00:50|12082.2|12070.2|12082.2|12070.2|12082.2|12070.2|12082.2|12070.2|0
1623693660000|2021-06-14 18:01:00|12086|12066|12084|12064|12086|12066|12083.1|12063.1|0
1623693670000|2021-06-14 18:01:10|12080.9|12068.9|12078.7|12066.7|12080.9|12068.9|12078.7|12066.7|6
1623693680000|2021-06-14 18:01:20|12079|12067|12082.1|12062.1|12082.1|12067|12079|12061.2|11
1623693690000|2021-06-14 18:01:30|12082.4|12062.4|12082.4|12062.4|12082.4|12062.4|12082.4|12062.4|0
1623693730000|2021-06-14 18:02:10|12082.1|12062.1|12082.1|12062.1|12082.1|12062.1|12082.1|12062.1|0
1623693740000|2021-06-14 18:02:20|12081.8|12061.8|12077.5|12065.5|12081.8|12065.5|12077.5|12061.8|0
1623693790000|2021-06-14 18:03:10|12081.3|12061.3|12081.3|12061.3|12081.3|12061.3|12081.3|12061.3|1
1623693870000|2021-06-14 18:04:30|12075|12063|12075|12063|12079.3|12063|12075|12059.3|0
1623693880000|2021-06-14 18:04:40|12074.1|12062.1|12078.2|12066.2|12078.2|12066.2|12074.1|12062.1|9
1623693890000|2021-06-14 18:04:50|12076|12064|12077.5|12057.5|12079.8|12067.8|12073.5|12056.2|9
1623763800000|2021-06-15 13:30:00|12112.1|12100.1|12103.6|12091.6|12112.1|12100.1|12099.3|12082|3
1623763810000|2021-06-15 13:30:10|12103.3|12091.3|12114.1|12102.1|12116.4|12104.4|12101.1|12080.6|17
1623763820000|2021-06-15 13:30:20|12116.1|12104.1|12112.5|12100.5|12116.1|12104.1|12112.5|12100.5|4
1623763830000|2021-06-15 13:30:30|12113.4|12101.4|12122.2|12110.2|12122.5|12110.5|12113.4|12101.4|2
1623763840000|2021-06-15 13:30:40|12124.2|12112.2|12124.4|12112.4|12124.4|12112.4|12123.2|12111.2|7
1623763850000|2021-06-15 13:30:50|12122.8|12110.8|12128.9|12116.9|12128.9|12116.9|12120.8|12108.8|40
1623763860000|2021-06-15 13:31:00|12125.9|12113.9|12124.1|12112.1|12126.1|12114.1|12123.8|12111.8|16
1623763870000|2021-06-15 13:31:10|12126.1|12114.1|12128|12116|12129.8|12116.7|12125.5|12109.8|3
1623763880000|2021-06-15 13:31:20|12130|12118|12130.8|12118.8|12130.8|12118.8|12128.3|12116.3|4
1623763890000|2021-06-15 13:31:30|12128.6|12116.6|12130.2|12118.2|12130.8|12118.8|12128.6|12116.6|6
1623763900000|2021-06-15 13:31:40|12130.5|12118.5|12138.9|12126.9|12139.1|12127.1|12130.5|12118.5|3
1623763910000|2021-06-15 13:31:50|12139.1|12127.1|12139.1|12127.1|12139.1|12127.1|12139.1|12127.1|1
1623763920000|2021-06-15 13:32:00|12138.2|12126.2|12139.8|12127.8|12141.1|12129.1|12138.2|12126.2|2
1623763930000|2021-06-15 13:32:10|12138.6|12126.6|12138.4|12118.4|12142.3|12126.6|12136.6|12118.4|0
1623763940000|2021-06-15 13:32:20|12136.5|12116.5|12136.5|12116.5|12137.4|12120.2|12128|12114.5|2
1623763950000|2021-06-15 13:32:30|12132.7|12120.7|12132.7|12120.7|12132.7|12120.7|12132.7|12120.7|0
1623763960000|2021-06-15 13:32:40|12134.7|12122.7|12126.1|12114.1|12134.7|12122.7|12126.1|12114.1|2
1623763970000|2021-06-15 13:32:50|12126.3|12114.3|12126.1|12114.1|12126.3|12114.3|12126.1|12114.1|2
1623763980000|2021-06-15 13:33:00|12126.3|12114.3|12126.3|12114.3|12128.3|12116.3|12125.8|12113.8|2
1623763990000|2021-06-15 13:33:10|12124.1|12112.1|12128.8|12116.8|12132.6|12116.8|12124.1|12112.1|15
1623764000000|2021-06-15 13:33:20|12129.1|12117.1|12137.5|12125.5|12137.5|12125.5|12129.1|12117.1|4
1623764010000|2021-06-15 13:33:30|12137.7|12125.7|12140|12128|12140|12128|12137.7|12125.7|0
1623764020000|2021-06-15 13:33:40|12140.2|12128.2|12141.9|12129.9|12142.2|12130.2|12140.2|12128.2|22
1623764030000|2021-06-15 13:33:50|12139.7|12127.7|12141.9|12129.9|12141.9|12129.9|12139.7|12127.7|0
1623764040000|2021-06-15 13:34:00|12144.1|12132.1|12146.9|12134.9|12150.5|12138.5|12143.6|12131.6|7
1623764050000|2021-06-15 13:34:10|12147.9|12135.9|12150.5|12138.5|12154.2|12138.5|12147.7|12130.9|23
1623764060000|2021-06-15 13:34:20|12150.8|12138.8|12151|12131|12151|12138.8|12146.3|12131|0
1623764070000|2021-06-15 13:34:30|12145.8|12133.8|12147|12127|12147|12133.8|12143.3|12127|13
1623764080000|2021-06-15 13:34:40|12142.7|12130.7|12145.5|12125.5|12145.5|12130.7|12140.2|12125.2|1
1623764090000|2021-06-15 13:34:50|12145.2|12125.2|12140.2|12128.2|12145.2|12130.5|12140.2|12125.2|0
1623764100000|2021-06-15 13:35:00|12140|12128|12135.8|12123.8|12140|12128|12135.5|12119.5|1
1623764110000|2021-06-15 13:35:10|12135.5|12123.5|12137.7|12125.7|12138|12126|12135.5|12123.5|1
1623764120000|2021-06-15 13:35:20|12140|12128|12139|12127|12140|12128|12138.7|12126.7|0
1623764130000|2021-06-15 13:35:30|12138|12126|12138|12126|12139|12127|12138|12126|0
1623764140000|2021-06-15 13:35:40|12137.7|12125.7|12145.2|12133.2|12147|12133.5|12134.8|12122.8|2
1623764150000|2021-06-15 13:35:50|12146.2|12134.2|12150.9|12130.9|12150.9|12134.5|12146.2|12130.6|0
1623764160000|2021-06-15 13:36:00|12149.9|12129.9|12142.5|12130.5|12149.9|12133.7|12142.5|12129.9|0
1623764170000|2021-06-15 13:36:10|12144.7|12132.7|12160.1|12140.1|12164.8|12144.9|12144.7|12132.7|7
1623764180000|2021-06-15 13:36:20|12162.9|12132.9|12156.9|12136.9|12162.9|12143|12152.5|12132.9|4
1623764190000|2021-06-15 13:36:30|12155.9|12135.9|12157.2|12137.2|12159.1|12139.1|12155.9|12135.9|0
1623764200000|2021-06-15 13:36:40|12156.6|12136.6|12157.9|12137.9|12163.8|12140.4|12156.6|12132.9|0
1623764210000|2021-06-15 13:36:50|12155.6|12135.6|12160.5|12140.5|12160.5|12140.5|12155.6|12135.6|4
1623764220000|2021-06-15 13:37:00|12161.5|12141.5|12160.8|12148.8|12164.5|12148.8|12160.8|12141.5|25
1623764230000|2021-06-15 13:37:10|12161.1|12149.1|12162|12150|12162|12150|12160.8|12148.8|0
1623764240000|2021-06-15 13:37:20|12161.1|12149.1|12158.6|12146.6|12164.5|12149.1|12157|12140.8|0
1623764250000|2021-06-15 13:37:30|12159.5|12147.5|12159.1|12147.1|12161.1|12149.1|12158.8|12146.8|4
1623764260000|2021-06-15 13:37:40|12160.1|12148.1|12160|12148|12160.1|12148.1|12157.7|12145.7|4
1623764270000|2021-06-15 13:37:50|12160.2|12148.2|12163|12151|12163|12151|12160|12148|1
1623764280000|2021-06-15 13:38:00|12161.1|12149.1|12162.7|12150.7|12162.7|12150.7|12160.8|12148.8|0
1623764290000|2021-06-15 13:38:10|12161.8|12149.8|12158.3|12146.3|12164.5|12149.8|12158.3|12143.5|0
1623764300000|2021-06-15 13:38:20|12160.2|12148.2|12160.2|12148.2|12162.5|12150.5|12160|12148|3
1623764310000|2021-06-15 13:38:30|12158.3|12146.3|12158|12146|12158.3|12146.3|12158|12146|0
1623764320000|2021-06-15 13:38:40|12159|12147|12162.8|12150.8|12163|12151|12157.7|12145.7|4
1623764330000|2021-06-15 13:38:50|12162.5|12150.5|12158.3|12146.3|12162.8|12150.8|12158.3|12146.3|1
1623764340000|2021-06-15 13:39:00|12159.6|12147.6|12160.6|12148.6|12160.8|12148.8|12159.6|12147.6|0
1623764350000|2021-06-15 13:39:10|12158.6|12146.6|12157.3|12145.3|12158.6|12146.6|12154.1|12142.1|1
1623764360000|2021-06-15 13:39:20|12157.6|12145.6|12162.5|12150.5|12162.5|12150.5|12157.6|12145.6|1
1623764380000|2021-06-15 13:39:40|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|0
1623764390000|2021-06-15 13:39:50|12163.1|12151.1|12163.1|12151.1|12163.1|12151.1|12163.1|12151.1|0
1623764400000|2021-06-15 13:40:00|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|0
1623764410000|2021-06-15 13:40:10|12164.7|12152.7|12165|12153|12165|12153|12164.7|12152.7|1
1623764420000|2021-06-15 13:40:20|12164|12152|12164.7|12152.7|12164.7|12152.7|12163.8|12151.8|0
1623764430000|2021-06-15 13:40:30|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|1
1623764440000|2021-06-15 13:40:40|12161.8|12149.8|12160.7|12148.7|12161.8|12149.8|12160.7|12148.7|4
1623764450000|2021-06-15 13:40:50|12161.3|12149.3|12162|12150|12162.2|12150.2|12157.4|12145.4|0
1623764460000|2021-06-15 13:41:00|12160|12148|12159|12147|12160|12148|12158.1|12146.1|0
1623764470000|2021-06-15 13:41:10|12161.5|12141.5|12157.1|12145.1|12161.8|12145.1|12156.5|12140.8|7
1623764480000|2021-06-15 13:41:20|12160.8|12140.8|12161.8|12141.8|12161.8|12146.3|12157.4|12140.8|0
1623764490000|2021-06-15 13:41:30|12160.8|12140.8|12160.8|12140.8|12160.8|12140.8|12160.8|12140.8|0
1623764500000|2021-06-15 13:41:40|12159.8|12139.8|12159.8|12139.8|12159.8|12139.8|12159.8|12139.8|0
1623764510000|2021-06-15 13:41:50|12158.9|12138.9|12155.6|12143.6|12158.9|12143.6|12155.6|12138.9|0
1623764520000|2021-06-15 13:42:00|12159.8|12139.8|12156.1|12144.1|12159.8|12144.1|12156.1|12139.8|0
1623764540000|2021-06-15 13:42:20|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|0
1623764550000|2021-06-15 13:42:30|12152.2|12140.2|12146.5|12134.5|12154|12140.2|12143.3|12131.3|1
1623764560000|2021-06-15 13:42:40|12146.2|12134.2|12149.2|12137.2|12149.7|12137.7|12146.2|12134.2|5
1623764570000|2021-06-15 13:42:50|12151.1|12139.1|12150.8|12138.8|12151.1|12139.1|12150.8|12138.8|0
1623764580000|2021-06-15 13:43:00|12150.6|12138.6|12156.7|12144.7|12156.7|12144.7|12150.6|12138.6|0
1623764590000|2021-06-15 13:43:10|12155.7|12143.7|12156.7|12144.7|12156.7|12144.7|12154.7|12142.7|0
1623764610000|2021-06-15 13:43:30|12155.7|12143.7|12156.7|12144.7|12156.7|12144.7|12155.7|12143.7|0
1623764630000|2021-06-15 13:43:50|12155.7|12143.7|12156.7|12144.7|12156.7|12144.7|12155.7|12143.7|0
1623764640000|2021-06-15 13:44:00|12155.7|12143.7|12155.7|12143.7|12155.7|12143.7|12155.7|12143.7|0
1623764650000|2021-06-15 13:44:10|12152.8|12140.8|12151.8|12139.8|12152.8|12140.8|12151.8|12139.8|0
1623764660000|2021-06-15 13:44:20|12150.8|12138.8|12150.8|12138.8|12150.8|12138.8|12150.8|12138.8|0
1623764670000|2021-06-15 13:44:30|12148.9|12136.9|12146.9|12134.9|12148.9|12136.9|12146.9|12134.9|1
1623764680000|2021-06-15 13:44:40|12145|12133|12145|12133|12145|12133|12145|12133|0
1623764710000|2021-06-15 13:45:10|12148.9|12136.9|12148.9|12136.9|12148.9|12136.9|12148.9|12136.9|0
1623764730000|2021-06-15 13:45:30|12150.8|12138.8|12150.8|12138.8|12150.8|12138.8|12150.8|12138.8|0
1623764740000|2021-06-15 13:45:40|12151.8|12139.8|12151.8|12139.8|12151.8|12139.8|12151.8|12139.8|0
1623764770000|2021-06-15 13:46:10|12151.9|12139.9|12152.2|12140.2|12152.2|12140.2|12151.9|12139.9|45
1623764780000|2021-06-15 13:46:20|12151.2|12139.2|12150|12138|12152.2|12140.2|12150|12138|0
1623764790000|2021-06-15 13:46:30|12147.8|12135.8|12150|12138|12150|12138|12147.8|12135.8|0
1623764800000|2021-06-15 13:46:40|12149|12137|12149|12137|12149|12137|12149|12137|0
1623764810000|2021-06-15 13:46:50|12150|12138|12152.2|12140.2|12152.2|12140.2|12150|12138|0
1623764830000|2021-06-15 13:47:10|12153.2|12141.2|12154.2|12142.2|12154.2|12142.2|12153.2|12141.2|8
1623764840000|2021-06-15 13:47:20|12158.1|12146.1|12161|12149|12161|12149|12158.1|12146.1|0
1623764850000|2021-06-15 13:47:30|12160.3|12148.3|12161.8|12149.8|12161.8|12149.8|12160.3|12148.3|5
1623764860000|2021-06-15 13:47:40|12160.6|12148.6|12160.6|12148.6|12160.6|12148.6|12160.6|12148.6|0
1623764870000|2021-06-15 13:47:50|12163.5|12151.5|12164.5|12152.5|12164.5|12152.5|12163.5|12151.5|0
1623764880000|2021-06-15 13:48:00|12163.5|12151.5|12164.5|12152.5|12164.5|12152.5|12162.5|12150.5|0
1623764890000|2021-06-15 13:48:10|12166.7|12154.7|12169.7|12157.7|12170.3|12158.3|12166.7|12154.7|11
1623764900000|2021-06-15 13:48:20|12172|12160|12169.7|12157.7|12172|12160|12169.7|12157.7|0
1623764920000|2021-06-15 13:48:40|12168.8|12156.8|12167.8|12155.8|12172.2|12158.7|12167.8|12152.2|32
1623764930000|2021-06-15 13:48:50|12167.2|12155.2|12164.7|12152.7|12170.4|12155.2|12164.7|12148.4|0
1623764940000|2021-06-15 13:49:00|12162.8|12150.8|12164.7|12152.7|12165.7|12153.7|12162.8|12150.8|0
1623764950000|2021-06-15 13:49:10|12166|12154|12170.5|12158.5|12175.2|12158.8|12166|12151.2|25
1623764960000|2021-06-15 13:49:20|12170.3|12158.3|12173.3|12161.3|12173.3|12161.3|12170.3|12153|0
1623764970000|2021-06-15 13:49:30|12173.9|12161.9|12173.3|12153.3|12173.9|12161.9|12170.1|12153.3|1
1623764980000|2021-06-15 13:49:40|12169.6|12157.6|12177|12157|12177|12158.5|12169.6|12152|0
1623764990000|2021-06-15 13:49:50|12176.1|12156.1|12171.1|12159.1|12177|12159.1|12171.1|12155.8|5
1623765000000|2021-06-15 13:50:00|12172.1|12160.1|12176.8|12156.8|12178|12161.5|12171.1|12156.8|4
1623765030000|2021-06-15 13:50:30|12177.7|12157.7|12177.2|12165.2|12179|12165.2|12177.2|12157.7|0
1623765040000|2021-06-15 13:50:40|12177.5|12165.5|12177.5|12165.5|12177.5|12165.5|12177.5|12165.5|0
1623765050000|2021-06-15 13:50:50|12179.3|12159.3|12173.3|12161.3|12179.3|12161.3|12173.3|12157|0
1623765060000|2021-06-15 13:51:00|12173.6|12161.6|12168.9|12156.9|12174.8|12162.8|12168.9|12156.9|0
1623765070000|2021-06-15 13:51:10|12170.1|12158.1|12170.8|12158.8|12170.8|12158.8|12169.8|12157.8|0
1623765080000|2021-06-15 13:51:20|12171.4|12159.4|12165.1|12153.1|12171.4|12159.4|12165.1|12153.1|0
1623765090000|2021-06-15 13:51:30|12163.9|12151.9|12163.3|12151.3|12163.9|12151.9|12163.3|12151.3|5
1623765100000|2021-06-15 13:51:40|12162.3|12150.3|12162.3|12150.3|12162.3|12150.3|12162.3|12150.3|0
1623765110000|2021-06-15 13:51:50|12163.3|12151.3|12161.1|12149.1|12163.3|12151.3|12161.1|12149.1|0
1623765120000|2021-06-15 13:52:00|12160.8|12148.8|12159.8|12147.8|12160.8|12148.8|12157.6|12145.6|0
1623765130000|2021-06-15 13:52:10|12159.6|12147.6|12161.1|12149.1|12161.1|12149.1|12158.9|12146.9|3
1623765140000|2021-06-15 13:52:20|12161.4|12149.4|12164.8|12152.8|12165.8|12153.8|12161.4|12149.4|0
1623765150000|2021-06-15 13:52:30|12164.6|12152.6|12165.5|12153.5|12170.1|12153.8|12163.6|12149.8|1
1623765160000|2021-06-15 13:52:40|12163.6|12151.6|12163.3|12151.3|12163.6|12151.6|12162.3|12150.3|0
1623765170000|2021-06-15 13:52:50|12163.6|12151.6|12163.3|12151.3|12165.5|12153.5|12163.3|12151.3|3
1623765180000|2021-06-15 13:53:00|12162.3|12150.3|12166.1|12154.1|12168|12156|12162.3|12150.3|0
1623765190000|2021-06-15 13:53:10|12166.4|12154.4|12166.1|12154.1|12166.4|12154.4|12166.1|12154.1|0
1623765200000|2021-06-15 13:53:20|12163.9|12151.9|12163.6|12151.6|12163.9|12151.9|12163.6|12151.6|2
1623765210000|2021-06-15 13:53:30|12161.4|12149.4|12158.6|12146.6|12161.4|12149.4|12158.6|12146.6|2
1623765220000|2021-06-15 13:53:40|12156.4|12144.4|12156.1|12144.1|12156.4|12144.4|12155.1|12143.1|1
1623765230000|2021-06-15 13:53:50|12154.1|12142.1|12153.9|12141.9|12154.1|12142.1|12153.9|12141.9|0
1623765240000|2021-06-15 13:54:00|12151.9|12139.9|12157.3|12145.3|12157.3|12145.3|12151.9|12139.9|10
1623765250000|2021-06-15 13:54:10|12158.3|12146.3|12156.1|12144.1|12158.3|12146.3|12154.1|12142.1|4
1623765260000|2021-06-15 13:54:20|12155.1|12143.1|12164.6|12144.6|12164.6|12144.6|12154.8|12142.6|0
1623765270000|2021-06-15 13:54:30|12164.8|12144.8|12159.8|12147.8|12165.8|12150.1|12159.8|12144.8|0
1623765280000|2021-06-15 13:54:40|12160.8|12148.8|12163.1|12151.1|12163.1|12151.1|12160.8|12148.8|0
1623765290000|2021-06-15 13:54:50|12168.3|12148.3|12162.1|12150.1|12168.6|12152.6|12162.1|12148.3|0
1623765300000|2021-06-15 13:55:00|12163.1|12151.1|12160.8|12148.8|12163.1|12151.1|12160.8|12148.8|0
1623765310000|2021-06-15 13:55:10|12162.1|12150.1|12160.8|12148.8|12162.1|12150.1|12160.8|12148.8|0
1623765320000|2021-06-15 13:55:20|12162.1|12150.1|12162.1|12150.1|12165.6|12153.6|12162.1|12150.1|0
1623765330000|2021-06-15 13:55:30|12163.1|12151.1|12164|12152|12168.3|12152|12163.1|12147.3|0
1623765340000|2021-06-15 13:55:40|12163.1|12151.1|12162.1|12150.1|12163.1|12151.1|12160.8|12148.8|0
1623765350000|2021-06-15 13:55:50|12162.6|12150.6|12163.6|12151.6|12163.6|12151.6|12162.6|12150.6|0
1623765360000|2021-06-15 13:56:00|12163.1|12151.1|12158.6|12146.6|12163.1|12151.1|12158.6|12146.6|0
1623765370000|2021-06-15 13:56:10|12160.8|12148.8|12160.8|12148.8|12160.8|12148.8|12160.8|12148.8|0
1623765380000|2021-06-15 13:56:20|12161.1|12149.1|12161.1|12149.1|12162.1|12150.1|12160.8|12148.8|0
1623765390000|2021-06-15 13:56:30|12162.1|12150.1|12162.1|12150.1|12163.1|12151.1|12162.1|12150.1|0
1623765400000|2021-06-15 13:56:40|12160.8|12148.8|12161.9|12149.9|12163.9|12151.9|12160.8|12148.8|2
1623765410000|2021-06-15 13:56:50|12161.1|12149.1|12160.8|12148.8|12164.8|12149.1|12160.8|12144.6|3
1623765420000|2021-06-15 13:57:00|12158.6|12146.6|12158.3|12146.3|12158.6|12146.6|12158.1|12146.1|0
1623765440000|2021-06-15 13:57:20|12156.1|12144.1|12156.1|12144.1|12156.1|12144.1|12155.1|12143.1|0
1623765450000|2021-06-15 13:57:30|12155.1|12143.1|12151.4|12139.4|12155.1|12143.1|12151.4|12139.4|9
1623765460000|2021-06-15 13:57:40|12153.6|12141.6|12155.8|12143.8|12155.8|12143.8|12153.6|12141.6|0
1623765470000|2021-06-15 13:57:50|12153.6|12141.6|12153.6|12141.6|12153.6|12141.6|12153.6|12141.6|0
1623765480000|2021-06-15 13:58:00|12154.9|12142.9|12155.8|12143.8|12155.8|12143.8|12154.9|12142.9|0
1623765490000|2021-06-15 13:58:10|12154.6|12142.6|12152.6|12140.6|12154.6|12142.6|12152.6|12140.6|0
1623765500000|2021-06-15 13:58:20|12153.6|12141.6|12151.4|12139.4|12153.6|12141.6|12151.4|12139.4|0
1623765510000|2021-06-15 13:58:30|||||||||1
1623765520000|2021-06-15 13:58:40|12152.4|12140.4|12162.3|12142.3|12162.3|12147.2|12152.4|12140.4|10
1623765530000|2021-06-15 13:58:50|12158.1|12146.1|12154.9|12142.9|12158.1|12146.1|12154.9|12142.9|0
1623765540000|2021-06-15 13:59:00|12158.6|12138.6|12153.6|12141.6|12159.6|12143.8|12152.6|12138.6|0
1623765550000|2021-06-15 13:59:10|12154.9|12142.9|12151.1|12139.1|12154.9|12142.9|12151.1|12139.1|1
1623765560000|2021-06-15 13:59:20|12150.1|12138.1|12151.1|12139.1|12151.1|12139.1|12150.1|12138.1|0
1623765580000|2021-06-15 13:59:40|12150.1|12138.1|12152.6|12140.6|12152.6|12140.6|12150.1|12138.1|3
1623765590000|2021-06-15 13:59:50|12152.9|12140.9|12153.9|12141.9|12153.9|12141.9|12152.9|12140.9|0
1623765600000|2021-06-15 14:00:00|12154.9|12142.9|12154.9|12142.9|12155.8|12143.8|12153.6|12141.6|0
1623765610000|2021-06-15 14:00:10|12153.6|12141.6|12153.9|12141.9|12153.9|12141.9|12153.6|12141.6|2
1623765620000|2021-06-15 14:00:20|12155.8|12143.8|12155.8|12143.8|12155.8|12143.8|12155.8|12143.8|0
1623765630000|2021-06-15 14:00:30|12154.9|12142.9|12157.1|12145.1|12157.1|12145.1|12154.9|12142.9|0
1623765640000|2021-06-15 14:00:40|12158.1|12146.1|12164.3|12144.3|12164.3|12148|12158.1|12144|2
1623765650000|2021-06-15 14:00:50|12163.3|12143.3|12158.1|12146.1|12163.3|12146.1|12158.1|12142.3|0
1623765670000|2021-06-15 14:01:10|12157.1|12145.1|12162.3|12142.3|12162.3|12145.1|12157.1|12142.3|0
1623765680000|2021-06-15 14:01:20|12163.3|12143.3|12164.3|12144.3|12164.3|12144.3|12163.3|12143.3|0
1623765700000|2021-06-15 14:01:40|12165.3|12145.3|12165.5|12145.5|12165.5|12149|12161|12144.3|0
1623765710000|2021-06-15 14:01:50|12164.8|12144.8|12165.8|12145.8|12165.8|12145.8|12164.6|12144.6|0
1623765720000|2021-06-15 14:02:00|12166.8|12146.8|12157.8|12145.8|12166.8|12147.3|12157.8|12143.6|0
1623765730000|2021-06-15 14:02:10|12158.1|12146.1|12159|12147|12159|12147|12158.1|12146.1|0
1623765740000|2021-06-15 14:02:20|12162.5|12142.5|12157.2|12145.2|12162.5|12146.5|12155.3|12139.6|20
1623765750000|2021-06-15 14:02:30|12158.2|12146.2|12162.5|12142.5|12162.8|12146.2|12158.2|12142.5|2
1623765760000|2021-06-15 14:02:40|12162.8|12142.8|12162.5|12142.5|12162.8|12142.8|12162.5|12142.5|0
1623765770000|2021-06-15 14:02:50|12161.5|12141.5|12161.5|12141.5|12161.5|12141.5|12161.5|12141.5|0
1623765780000|2021-06-15 14:03:00|12162.5|12142.5|12163.5|12143.5|12163.5|12147.7|12158.8|12142.5|0
1623765790000|2021-06-15 14:03:10|12161.5|12141.5|12158.8|12146.8|12162.5|12146.8|12158.8|12141.5|0
1623765800000|2021-06-15 14:03:20|12161|12149|12160.7|12148.7|12162|12150|12160.7|12148.7|0
1623765810000|2021-06-15 14:03:30|12161|12149|12163.2|12151.2|12163.9|12151.9|12161|12149|0
1623765820000|2021-06-15 14:03:40|12167.8|12147.8|12159|12147|12167.8|12148|12157.8|12145.8|5
1623765830000|2021-06-15 14:03:50|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|0
1623765840000|2021-06-15 14:04:00|12158.1|12146.1|12157.8|12145.8|12159|12147|12157.8|12145.8|0
1623765850000|2021-06-15 14:04:10|12156.8|12144.8|12156.8|12144.8|12156.8|12144.8|12156.8|12144.8|0
1623765860000|2021-06-15 14:04:20|12157.8|12145.8|12155.6|12143.6|12159|12147|12155.6|12143.6|0
1623765870000|2021-06-15 14:04:30|12155.3|12143.3|12150.8|12138.8|12155.3|12143.3|12150.8|12138.8|7
1623765880000|2021-06-15 14:04:40|12151.1|12139.1|12153.1|12141.1|12153.1|12141.1|12151.1|12139.1|0
1623765890000|2021-06-15 14:04:50|12153.3|12141.3|12153.1|12141.1|12153.3|12141.3|12153.1|12141.1|0
1623765900000|2021-06-15 14:05:00|12153.3|12141.3|12154.9|12142.9|12158.6|12142.9|12152.1|12138.6|17
1623765910000|2021-06-15 14:05:10|12152.6|12140.6|12148.9|12136.9|12152.6|12140.6|12148.9|12136.9|21
1623765920000|2021-06-15 14:05:20|12149.4|12137.4|12148.9|12136.9|12151.4|12139.4|12148.9|12136.9|5
1623765930000|2021-06-15 14:05:30|12149.2|12137.2|12150.1|12138.1|12150.1|12138.1|12149.2|12137.2|9
1623765940000|2021-06-15 14:05:40|12151.1|12139.1|12149.2|12137.2|12151.1|12139.1|12148.9|12136.9|0
1623765950000|2021-06-15 14:05:50|12151.1|12139.1|12153.3|12141.3|12153.3|12141.3|12151.1|12139.1|0
1623765960000|2021-06-15 14:06:00|12153.6|12141.6|12160|12148|12160|12148|12153.6|12141.6|0
1623765970000|2021-06-15 14:06:10|12161.3|12149.3|12158.1|12146.1|12162.3|12150.3|12158.1|12146.1|0
1623765980000|2021-06-15 14:06:20|12155.8|12143.8|12157.1|12145.1|12157.1|12145.1|12154.9|12142.9|7
1623765990000|2021-06-15 14:06:30|12155.8|12143.8|12152.6|12140.6|12155.8|12143.8|12151.4|12139.4|1
1623766000000|2021-06-15 14:06:40|12153.6|12141.6|12151.4|12139.4|12153.6|12141.6|12151.4|12139.4|0
1623766010000|2021-06-15 14:06:50|12149.4|12137.4|12164.3|12144.3|12165.4|12149.4|12149.4|12137.4|94
1623766020000|2021-06-15 14:07:00|12163.3|12143.3|12153.9|12141.9|12163.3|12143.9|12152.9|12140.9|13
1623766030000|2021-06-15 14:07:10|12153.6|12141.6|12152.9|12140.9|12153.6|12141.6|12151.4|12139.4|4
1623766040000|2021-06-15 14:07:20|12153.6|12141.6|12154.2|12142.2|12154.2|12142.2|12151.7|12139.7|10
1623766050000|2021-06-15 14:07:30|12156.4|12144.4|12154.9|12142.9|12156.4|12144.4|12154.9|12142.9|7
1623766070000|2021-06-15 14:07:50|12155.1|12143.1|12156.1|12144.1|12156.1|12144.1|12155.1|12143.1|0
1623766080000|2021-06-15 14:08:00|12155.9|12143.9|12155.9|12143.9|12156.1|12144.1|12155.9|12143.9|0
1623766090000|2021-06-15 14:08:10|12153.9|12141.9|12155.2|12143.2|12155.2|12143.2|12153.6|12141.6|2
1623766100000|2021-06-15 14:08:20|12154.2|12142.2|12154.4|12142.4|12154.4|12142.4|12153.6|12141.6|4
1623766110000|2021-06-15 14:08:30|12156.4|12144.4|12156.4|12144.4|12156.7|12144.7|12156.4|12144.4|0
1623766120000|2021-06-15 14:08:40|||||||||1
1623766130000|2021-06-15 14:08:50|12156.7|12144.7|12156.4|12144.4|12156.7|12144.7|12156.4|12144.4|2
1623766140000|2021-06-15 14:09:00|12156.1|12144.1|12156.1|12144.1|12158.4|12146.4|12156.1|12144.1|7
1623766150000|2021-06-15 14:09:10|12155.2|12143.2|12154.9|12142.9|12155.9|12143.9|12154.9|12142.9|0
1623766160000|2021-06-15 14:09:20|12155.9|12143.9|12157.1|12145.1|12157.1|12145.1|12155.9|12143.9|0
1623766170000|2021-06-15 14:09:30|12158.1|12146.1|12157.4|12145.4|12158.1|12146.1|12157.1|12145.1|0
1623766180000|2021-06-15 14:09:40|12156.4|12144.4|12156.4|12144.4|12158.4|12146.4|12156.1|12144.1|0
1623766190000|2021-06-15 14:09:50|12156.1|12144.1|12158.4|12146.4|12158.4|12146.4|12156.1|12144.1|0
1623766200000|2021-06-15 14:10:00|12157.4|12145.4|12158.4|12146.4|12158.4|12146.4|12157.4|12145.4|0
1623766210000|2021-06-15 14:10:10|12156.4|12144.4|12158.4|12146.4|12158.4|12146.4|12156.4|12144.4|0
1623766230000|2021-06-15 14:10:30|12160.3|12148.3|12167.5|12147.5|12167.5|12151.2|12160.3|12146.5|0
1623766240000|2021-06-15 14:10:40|12166.5|12146.5|12164.8|12152.8|12167.5|12153|12163.8|12146.5|0
1623766250000|2021-06-15 14:10:50|12163.8|12151.8|12164.8|12152.8|12164.8|12152.8|12162.8|12150.8|0
1623766260000|2021-06-15 14:11:00|12168.5|12148.5|12166.7|12154.7|12168.5|12154.7|12164.5|12148.5|8
1623766270000|2021-06-15 14:11:10|12167|12155|12167|12155|12167|12155|12167|12155|0
1623766290000|2021-06-15 14:11:30|12168|12156|12175.6|12163.6|12175.6|12163.6|12168|12156|3
1623766310000|2021-06-15 14:11:50|12173.4|12161.4|12172.1|12160.1|12173.4|12161.4|12172.1|12160.1|0
1623766320000|2021-06-15 14:12:00|12171.2|12159.2|12168|12156|12171.2|12159.2|12168|12156|1
1623766330000|2021-06-15 14:12:10|12168.9|12156.9|12164.5|12152.5|12168.9|12156.9|12164.5|12152.5|0
1623766340000|2021-06-15 14:12:20|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|0
1623766350000|2021-06-15 14:12:30|12164.2|12152.2|12164.2|12152.2|12164.2|12152.2|12164.2|12152.2|0
1623766360000|2021-06-15 14:12:40|12168.5|12148.5|12168.5|12148.5|12168.5|12148.5|12168.5|12148.5|1
1623766370000|2021-06-15 14:12:50|12164.8|12152.8|12165.9|12153.9|12165.9|12153.9|12164.8|12152.8|1
1623766380000|2021-06-15 14:13:00|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|3
1623766390000|2021-06-15 14:13:10|12165.9|12153.9|12165|12153|12165.9|12153.9|12163.8|12151.8|2
1623766420000|2021-06-15 14:13:40|12164.1|12152.1|12164.3|12152.3|12165|12153|12164.1|12152.1|0
1623766430000|2021-06-15 14:13:50|12164.6|12152.6|12165.6|12153.6|12165.6|12153.6|12164.6|12152.6|0
1623766440000|2021-06-15 14:14:00|12165.9|12153.9|12165.9|12153.9|12165.9|12153.9|12165.9|12153.9|0
1623766450000|2021-06-15 14:14:10|||||||||1
1623766460000|2021-06-15 14:14:20|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|0
1623766470000|2021-06-15 14:14:30|12161.4|12149.4|12163.4|12151.4|12163.6|12151.6|12161.4|12149.4|6
1623766480000|2021-06-15 14:14:40|12163.1|12151.1|12162.8|12150.8|12163.1|12151.1|12162.8|12150.8|0
1623766490000|2021-06-15 14:14:50|12163.1|12151.1|12163.1|12151.1|12163.1|12151.1|12163.1|12151.1|0
1623766500000|2021-06-15 14:15:00|12164.1|12152.1|12165|12153|12165|12153|12164.1|12152.1|0
1623766510000|2021-06-15 14:15:10|12163.1|12151.1|12161.1|12149.1|12163.1|12151.1|12161.1|12149.1|0
1623766520000|2021-06-15 14:15:20|12160.2|12148.2|12159.9|12147.9|12160.2|12148.2|12158.9|12146.9|0
1623766530000|2021-06-15 14:15:30|12157.7|12145.7|12156.4|12144.4|12157.7|12145.7|12156.4|12144.4|0
1623766540000|2021-06-15 14:15:40|12156.7|12144.7|12156.1|12144.1|12157.4|12145.4|12156.1|12144.1|2
1623766550000|2021-06-15 14:15:50|12157.4|12145.4|12156.4|12144.4|12158.4|12146.4|12156.1|12144.1|0
1623766560000|2021-06-15 14:16:00|12157.4|12145.4|12156.1|12144.1|12157.4|12145.4|12156.1|12144.1|0
1623766570000|2021-06-15 14:16:10|12153.9|12141.9|12156.1|12144.1|12156.1|12144.1|12153.9|12141.9|1
1623766580000|2021-06-15 14:16:20|12155.2|12143.2|12155.2|12143.2|12155.2|12143.2|12155.2|12143.2|0
1623766590000|2021-06-15 14:16:30|12154.9|12142.9|12155.2|12143.2|12155.2|12143.2|12153.9|12141.9|2
1623766600000|2021-06-15 14:16:40|12156.1|12144.1|12156.1|12144.1|12156.1|12144.1|12156.1|12144.1|0
1623766610000|2021-06-15 14:16:50|12158.4|12146.4|12158.4|12146.4|12158.4|12146.4|12158.4|12146.4|0
1623766620000|2021-06-15 14:17:00|12158.1|12146.1|12156.1|12144.1|12158.1|12146.1|12155.2|12143.2|50
1623766630000|2021-06-15 14:17:10|12156.4|12144.4|12157.4|12145.4|12158.4|12146.4|12156.4|12144.4|0
1623766650000|2021-06-15 14:17:30|12158.4|12146.4|12158.4|12146.4|12158.4|12146.4|12158.4|12146.4|0
1623766660000|2021-06-15 14:17:40|12157.4|12145.4|12156.1|12144.1|12157.4|12145.4|12156.1|12144.1|0
1623766670000|2021-06-15 14:17:50|12156.4|12144.4|12156.1|12144.1|12157.4|12145.4|12155.2|12143.2|0
1623766680000|2021-06-15 14:18:00|12156.4|12144.4|12163.6|12143.6|12163.6|12147.3|12156.4|12143.6|0
1623766690000|2021-06-15 14:18:10|12159.3|12147.3|12158.4|12146.4|12159.3|12147.3|12158.4|12146.4|0
1623766700000|2021-06-15 14:18:20|12158.1|12146.1|12155.2|12143.2|12158.1|12146.1|12155.2|12143.2|0
1623766710000|2021-06-15 14:18:30|12154.9|12142.9|12155.2|12143.2|12155.2|12143.2|12153.9|12141.9|0
1623766720000|2021-06-15 14:18:40|12153.9|12141.9|12155.2|12143.2|12155.2|12143.2|12153.9|12141.9|0
1623766730000|2021-06-15 14:18:50|12153.9|12141.9|12153.9|12141.9|12153.9|12141.9|12153.9|12141.9|9
1623766760000|2021-06-15 14:19:20|12153.4|12141.4|12151.1|12139.1|12153.4|12141.4|12151.1|12139.1|1
1623766780000|2021-06-15 14:19:40|12151.4|12139.4|12153.4|12141.4|12153.4|12141.4|12151.1|12139.1|0
1623766800000|2021-06-15 14:20:00|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|12148.9|12136.9|0
1623766810000|2021-06-15 14:20:10|12150.2|12138.2|12148.9|12136.9|12150.2|12138.2|12148.9|12136.9|0
1623766820000|2021-06-15 14:20:20|12147|12135|12147|12135|12147|12135|12146|12134|11
1623766830000|2021-06-15 14:20:30|||||||||6
1623766840000|2021-06-15 14:20:40|12149.2|12137.2|12150.2|12138.2|12151.2|12139.2|12149.2|12137.2|0
1623766850000|2021-06-15 14:20:50|12148.9|12136.9|12146.4|12134.4|12148.9|12136.9|12146.4|12134.4|7
1623766870000|2021-06-15 14:21:10|12145.2|12133.2|12146.2|12134.2|12146.2|12134.2|12145.2|12133.2|1
1623766910000|2021-06-15 14:21:50|12146.4|12134.4|12148.7|12136.7|12148.7|12136.7|12146.4|12134.4|0
1623766920000|2021-06-15 14:22:00|12150.6|12138.6|12158.4|12138.4|12158.4|12142.4|12150.6|12138.4|0
1623766930000|2021-06-15 14:22:10|12154.1|12142.1|12153.1|12141.1|12157.4|12142.1|12153.1|12137.4|0
1623766940000|2021-06-15 14:22:20|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|0
1623766950000|2021-06-15 14:22:30|12153.1|12141.1|12159.6|12139.6|12159.6|12143.3|12153.1|12139.6|0
1623766960000|2021-06-15 14:22:40|12155.9|12143.9|12158.1|12146.1|12158.1|12146.1|12155.9|12143.9|0
1623766970000|2021-06-15 14:22:50|12157.1|12145.1|12157.1|12145.1|12157.1|12145.1|12157.1|12145.1|0
1623766990000|2021-06-15 14:23:10|12158.1|12146.1|12158.1|12146.1|12158.1|12146.1|12158.1|12146.1|0
1623767030000|2021-06-15 14:23:50|12157.1|12145.1|12158.1|12146.1|12158.1|12146.1|12157.1|12145.1|0
1623767040000|2021-06-15 14:24:00|12160.1|12148.1|12160.1|12148.1|12160.1|12148.1|12160.1|12148.1|0
1623767050000|2021-06-15 14:24:10|12159.1|12147.1|12159.1|12147.1|12159.1|12147.1|12159.1|12147.1|0
1623767060000|2021-06-15 14:24:20|12158.1|12146.1|12160.1|12148.1|12160.1|12148.1|12158.1|12146.1|0
1623767070000|2021-06-15 14:24:30|12158.1|12146.1|12158.8|12146.8|12158.8|12146.8|12158.1|12146.1|0
1623767080000|2021-06-15 14:24:40|12157.8|12145.8|12159.1|12147.1|12159.1|12147.1|12157.8|12145.8|2
1623767090000|2021-06-15 14:24:50|12158.8|12146.8|12157.8|12145.8|12158.8|12146.8|12157.8|12145.8|0
1623767100000|2021-06-15 14:25:00|12158.1|12146.1|12158.1|12146.1|12158.1|12146.1|12158.1|12146.1|0
1623767110000|2021-06-15 14:25:10|12160.1|12148.1|12167.3|12147.3|12167.5|12151.3|12160.1|12147.3|0
1623767120000|2021-06-15 14:25:20|12167.5|12147.5|12163.3|12151.3|12167.5|12151.3|12163.3|12147.5|0
1623767130000|2021-06-15 14:25:30|12163.5|12151.5|12163.5|12151.5|12163.5|12151.5|12163.5|12151.5|0
1623767150000|2021-06-15 14:25:50|12164.5|12152.5|12167.3|12155.3|12168.3|12156.3|12164.5|12152.5|2
1623767160000|2021-06-15 14:26:00|12168.3|12156.3|12168.3|12156.3|12168.3|12156.3|12168.3|12156.3|0
1623767170000|2021-06-15 14:26:10|12169.2|12157.2|12169.2|12157.2|12169.2|12157.2|12169.2|12157.2|0
1623767180000|2021-06-15 14:26:20|12169|12157|12167|12155|12169|12157|12167|12155|0
1623767190000|2021-06-15 14:26:30|12169|12157|12168|12156|12169|12157|12168|12156|2
1623767200000|2021-06-15 14:26:40|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|10
1623767210000|2021-06-15 14:26:50|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|8
1623767220000|2021-06-15 14:27:00|12168.1|12156.1|12168.4|12156.4|12168.4|12156.4|12168.1|12156.1|1
1623767230000|2021-06-15 14:27:10|12166.4|12154.4|12165.2|12153.2|12166.4|12154.4|12163.9|12151.9|4
1623767240000|2021-06-15 14:27:20|12166.2|12154.2|12169.1|12157.1|12169.1|12157.1|12166.2|12154.2|5
1623767260000|2021-06-15 14:27:40|12168.4|12156.4|12168.1|12156.1|12168.4|12156.4|12168.1|12156.1|5
1623767270000|2021-06-15 14:27:50|12169.4|12157.4|12169.1|12157.1|12170.3|12158.3|12169.1|12157.1|0
1623767280000|2021-06-15 14:28:00|12168.1|12156.1|12168.1|12156.1|12168.1|12156.1|12168.1|12156.1|0
1623767290000|2021-06-15 14:28:10|12169.4|12157.4|12168.4|12156.4|12169.4|12157.4|12168.4|12156.4|34
1623767300000|2021-06-15 14:28:20|12169.1|12157.1|12169.1|12157.1|12169.1|12157.1|12169.1|12157.1|0
1623767310000|2021-06-15 14:28:30|12168.1|12156.1|12168.1|12156.1|12168.1|12156.1|12168.1|12156.1|0
1623767320000|2021-06-15 14:28:40|12169.1|12157.1|12169.1|12157.1|12169.1|12157.1|12169.1|12157.1|0
1623767330000|2021-06-15 14:28:50|12169.4|12157.4|12169.1|12157.1|12170.3|12158.3|12169.1|12157.1|0
1623767340000|2021-06-15 14:29:00|12168.1|12156.1|12165.2|12153.2|12168.1|12156.1|12165.2|12153.2|0
1623767350000|2021-06-15 14:29:10|12167.1|12155.1|12167.1|12155.1|12167.1|12155.1|12166.2|12154.2|0
1623767360000|2021-06-15 14:29:20|12166.2|12154.2|12165.2|12153.2|12166.2|12154.2|12165.2|12153.2|0
1623767380000|2021-06-15 14:29:40|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|8
1623767400000|2021-06-15 14:30:00|12164.2|12152.2|12162|12150|12164.2|12152.2|12162|12150|26
1623767410000|2021-06-15 14:30:10|12163.7|12151.7|12164.6|12152.6|12164.6|12152.6|12163.7|12151.7|3
1623767420000|2021-06-15 14:30:20|12163.7|12151.7|12161.4|12149.4|12163.7|12151.7|12161.4|12149.4|0
1623767430000|2021-06-15 14:30:30|12162.7|12150.7|12162.7|12150.7|12162.7|12150.7|12162.7|12150.7|3
1623767440000|2021-06-15 14:30:40|12161.4|12149.4|12162.7|12150.7|12162.7|12150.7|12161.4|12149.4|0
1623767450000|2021-06-15 14:30:50|12162.4|12150.4|12162.7|12150.7|12162.7|12150.7|12161.4|12149.4|0
1623767460000|2021-06-15 14:31:00|12162.4|12150.4|12162.7|12150.7|12162.7|12150.7|12161.4|12149.4|0
1623767490000|2021-06-15 14:31:30|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|0
1623767500000|2021-06-15 14:31:40|12164.6|12152.6|12165.2|12153.2|12165.6|12153.6|12164.6|12152.6|0
1623767510000|2021-06-15 14:31:50|12166.2|12154.2|12165.2|12153.2|12166.2|12154.2|12165.2|12153.2|0
1623767520000|2021-06-15 14:32:00|12166.2|12154.2|12168.1|12156.1|12168.1|12156.1|12166.2|12154.2|0
1623767530000|2021-06-15 14:32:10|12169.1|12157.1|12170.1|12158.1|12170.1|12158.1|12169.1|12157.1|1
1623767550000|2021-06-15 14:32:30|12171.1|12159.1|12172|12160|12172|12160|12171.1|12159.1|10
1623767560000|2021-06-15 14:32:40|12173|12161|12174|12162|12174|12162|12173|12161|23
1623767580000|2021-06-15 14:33:00|12175.2|12163.2|12176.2|12164.2|12176.2|12164.2|12173|12161|4
1623767600000|2021-06-15 14:33:20|12175.9|12163.9|12174|12162|12175.9|12163.9|12173.7|12161.7|3
1623767620000|2021-06-15 14:33:40|12175.9|12163.9|12175|12163|12175.9|12163.9|12174|12162|0
1623767640000|2021-06-15 14:34:00|12173|12161|12173|12161|12173|12161|12173|12161|0
1623767650000|2021-06-15 14:34:10|12174|12162|12175.9|12163.9|12175.9|12163.9|12174|12162|0
1623767660000|2021-06-15 14:34:20|12174|12162|12174|12162|12174|12162|12174|12162|0
1623767670000|2021-06-15 14:34:30|12175|12163|12175.9|12163.9|12175.9|12163.9|12175|12163|6
1623767680000|2021-06-15 14:34:40|12176.2|12164.2|12175.9|12163.9|12178.2|12166.2|12175.9|12163.9|7
1623767690000|2021-06-15 14:34:50|12176.2|12164.2|12178.2|12166.2|12178.2|12166.2|12176.2|12164.2|0
1623767700000|2021-06-15 14:35:00|12180.1|12168.1|12177.9|12165.9|12180.1|12168.1|12177.9|12165.9|23
1623767710000|2021-06-15 14:35:10|12177.6|12165.6|12179.9|12167.9|12179.9|12167.9|12177.6|12165.6|0
1623767720000|2021-06-15 14:35:20|12178.6|12166.6|12177.6|12165.6|12178.6|12166.6|12177.6|12165.6|0
1623767730000|2021-06-15 14:35:30|12171.8|12159.8|12171.8|12159.8|12171.8|12159.8|12171.8|12159.8|0
1623767740000|2021-06-15 14:35:40|12169.8|12157.8|12169.8|12157.8|12169.8|12157.8|12169.8|12157.8|0
1623767760000|2021-06-15 14:36:00|12171.8|12159.8|12178.9|12166.9|12178.9|12166.9|12171.8|12159.8|0
1623767770000|2021-06-15 14:36:10|12178.6|12166.6|12179.9|12167.9|12180.8|12168.8|12178.6|12166.6|0
1623767790000|2021-06-15 14:36:30|12181.1|12169.1|12177.6|12165.6|12181.1|12169.1|12177.6|12165.6|0
1623767820000|2021-06-15 14:37:00|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|0
1623767830000|2021-06-15 14:37:10|12173.7|12161.7|12173.7|12161.7|12173.7|12161.7|12173.7|12161.7|0
1623767860000|2021-06-15 14:37:40|12175.7|12163.7|12177.6|12165.6|12177.6|12165.6|12175.7|12163.7|0
1623767880000|2021-06-15 14:38:00|12176.7|12164.7|12176.7|12164.7|12176.7|12164.7|12176.7|12164.7|0
1623767890000|2021-06-15 14:38:10|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|0
1623767900000|2021-06-15 14:38:20|12168.8|12156.8|12167.9|12155.9|12168.8|12156.8|12167.9|12155.9|0
1623767920000|2021-06-15 14:38:40|12169.8|12157.8|12169.8|12157.8|12169.8|12157.8|12169.8|12157.8|0
1623767940000|2021-06-15 14:39:00|12168.8|12156.8|12167.9|12155.9|12168.8|12156.8|12167.9|12155.9|0
1623767970000|2021-06-15 14:39:30|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|0
1623767980000|2021-06-15 14:39:40|12170.8|12158.8|12170.8|12158.8|12170.8|12158.8|12170.8|12158.8|0
1623768000000|2021-06-15 14:40:00|12169.8|12157.8|12165.6|12153.6|12169.8|12157.8|12165.6|12153.6|2
1623768010000|2021-06-15 14:40:10|12164.4|12152.4|12163.4|12151.4|12164.7|12152.7|12161.5|12149.5|3
1623768020000|2021-06-15 14:40:20|12164.7|12152.7|12164.7|12152.7|12164.7|12152.7|12164.7|12152.7|0
1623768030000|2021-06-15 14:40:30|12164.4|12152.4|12163.7|12151.7|12164.7|12152.7|12162.7|12150.7|3
1623768040000|2021-06-15 14:40:40|12164.7|12152.7|12163.7|12151.7|12164.7|12152.7|12163.7|12151.7|0
1623768050000|2021-06-15 14:40:50|12162.7|12150.7|12162.7|12150.7|12162.7|12150.7|12162.4|12150.4|0
1623768060000|2021-06-15 14:41:00|12161.5|12149.5|12163.7|12151.7|12163.7|12151.7|12161.5|12149.5|0
1623768070000|2021-06-15 14:41:10|12163.4|12151.4|12164|12152|12164|12152|12161.5|12149.5|4
1623768080000|2021-06-15 14:41:20|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|12162.7|12150.7|4
1623768090000|2021-06-15 14:41:30|12161.5|12149.5|12162|12150|12163|12151|12161.5|12149.5|1
1623768100000|2021-06-15 14:41:40|12161.7|12149.7|12164.9|12152.9|12164.9|12152.9|12161.7|12149.7|5
1623768110000|2021-06-15 14:41:50|12165.9|12153.9|12166.5|12154.5|12166.5|12154.5|12164.9|12152.9|0
1623768120000|2021-06-15 14:42:00|||||||||1
1623768130000|2021-06-15 14:42:10|12165.2|12153.2|12166.5|12154.5|12166.5|12154.5|12164.9|12152.9|8
1623768140000|2021-06-15 14:42:20|12166.2|12154.2|12166.2|12154.2|12166.2|12154.2|12166.2|12154.2|7
1623768150000|2021-06-15 14:42:30|12168.1|12156.1|12168.1|12156.1|12168.1|12156.1|12168.1|12156.1|0
1623768160000|2021-06-15 14:42:40|12166.2|12154.2|12166.2|12154.2|12166.2|12154.2|12166.2|12154.2|0
1623768180000|2021-06-15 14:43:00|12164.9|12152.9|12165.2|12153.2|12165.2|12153.2|12164|12152|0
1623768190000|2021-06-15 14:43:10|12166.2|12154.2|12166.2|12154.2|12166.2|12154.2|12166.2|12154.2|0
1623768210000|2021-06-15 14:43:30|12165.2|12153.2|12165.2|12153.2|12165.2|12153.2|12165.2|12153.2|0
1623768230000|2021-06-15 14:43:50|12164|12152|12162.7|12150.7|12164|12152|12162.7|12150.7|1
1623768240000|2021-06-15 14:44:00|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|0
1623768250000|2021-06-15 14:44:10|12165.7|12153.7|12163.7|12151.7|12165.7|12153.7|12163.7|12151.7|0
1623768290000|2021-06-15 14:44:50|12161.5|12149.5|12161.5|12149.5|12161.7|12149.7|12161.5|12149.5|0
1623768300000|2021-06-15 14:45:00|12159.5|12147.5|12161.5|12149.5|12161.5|12149.5|12159.5|12147.5|3
1623768310000|2021-06-15 14:45:10|||||||||9
1623768320000|2021-06-15 14:45:20|12161.7|12149.7|12161.5|12149.5|12161.7|12149.7|12161.5|12149.5|4
1623768330000|2021-06-15 14:45:30|12161.7|12149.7|12161.7|12149.7|12163.4|12151.4|12161.7|12149.7|0
1623768340000|2021-06-15 14:45:40|12162.7|12150.7|12162.7|12150.7|12162.7|12150.7|12162.7|12150.7|0
1623768350000|2021-06-15 14:45:50|12161.7|12149.7|12159|12147|12161.7|12149.7|12159|12147|3
1623768360000|2021-06-15 14:46:00|12161.5|12149.5|12161.5|12149.5|12161.5|12149.5|12161.5|12149.5|0
1623768370000|2021-06-15 14:46:10|12161.2|12149.2|12159|12147|12161.2|12149.2|12159|12147|0
1623768380000|2021-06-15 14:46:20|12159.2|12147.2|12159|12147|12160|12148|12157|12145|6
1623768390000|2021-06-15 14:46:30|12157|12145|12159|12147|12159|12147|12157|12145|5
1623768400000|2021-06-15 14:46:40|12159.3|12147.3|12161.5|12149.5|12162.5|12150.5|12159.3|12147.3|0
1623768410000|2021-06-15 14:46:50|12161.2|12149.2|12161.2|12149.2|12161.2|12149.2|12161.2|12149.2|0
1623768420000|2021-06-15 14:47:00|12161.5|12149.5|12161.5|12149.5|12161.5|12149.5|12161.2|12149.2|0
1623768430000|2021-06-15 14:47:10|12161.2|12149.2|12159|12147|12161.2|12149.2|12159|12147|0
1623768440000|2021-06-15 14:47:20|12160.2|12148.2|12159.3|12147.3|12160.2|12148.2|12159|12147|0
1623768450000|2021-06-15 14:47:30|12160.2|12148.2|12159|12147|12160.2|12148.2|12159|12147|4
1623768460000|2021-06-15 14:47:40|12159.3|12147.3|12159|12147|12159.3|12147.3|12159|12147|0
1623768470000|2021-06-15 14:47:50|12159.3|12147.3|12160.2|12148.2|12160.2|12148.2|12159.3|12147.3|0
1623768480000|2021-06-15 14:48:00|12161.2|12149.2|12161.2|12149.2|12161.2|12149.2|12161.2|12149.2|0
1623768490000|2021-06-15 14:48:10|12163.2|12151.2|12163.2|12151.2|12163.2|12151.2|12163.2|12151.2|0
1623768500000|2021-06-15 14:48:20|||||||||3
1623768520000|2021-06-15 14:48:40|12162.2|12150.2|12162.2|12150.2|12162.2|12150.2|12161.2|12149.2|0
1623768540000|2021-06-15 14:49:00|12164.1|12152.1|12164.1|12152.1|12164.1|12152.1|12164.1|12152.1|0
1623768570000|2021-06-15 14:49:30|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|0
1623768600000|2021-06-15 14:50:00|12164.1|12152.1|12164.1|12152.1|12164.1|12152.1|12164.1|12152.1|1
1623768630000|2021-06-15 14:50:30|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|0
1623768640000|2021-06-15 14:50:40|12161.8|12149.8|12167.3|12147.3|12167.3|12150.8|12161.8|12147.3|4
1623768650000|2021-06-15 14:50:50|12167.6|12147.6|12167.9|12155.9|12171.1|12155.9|12167.1|12147.6|8
1623768660000|2021-06-15 14:51:00|12166.6|12154.6|12165.9|12153.9|12166.9|12154.9|12165.9|12153.9|0
1623768690000|2021-06-15 14:51:30|12164|12152|12164|12152|12164.3|12152.3|12164|12152|0
1623768700000|2021-06-15 14:51:40|12165.2|12153.2|12166.2|12154.2|12166.2|12154.2|12165.2|12153.2|1
1623768740000|2021-06-15 14:52:20|12164.3|12152.3|12165.2|12153.2|12165.2|12153.2|12164.3|12152.3|0
1623768750000|2021-06-15 14:52:30|12164|12152|12166.2|12154.2|12166.2|12154.2|12164|12152|0
1623768760000|2021-06-15 14:52:40|12168.2|12156.2|12165.2|12153.2|12168.2|12156.2|12165|12153|0
1623768770000|2021-06-15 14:52:50|12168.2|12156.2|12168.2|12156.2|12168.2|12156.2|12168.2|12156.2|3
1623768790000|2021-06-15 14:53:10|12169.1|12157.1|12168.2|12156.2|12169.1|12157.1|12168.2|12156.2|23
1623768800000|2021-06-15 14:53:20|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|2
1623768810000|2021-06-15 14:53:30|||||||||48
1623768820000|2021-06-15 14:53:40|12169.3|12157.3|12170|12158|12170|12158|12169.3|12157.3|17
1623768830000|2021-06-15 14:53:50|12171|12159|12171|12159|12171|12159|12171|12159|1
1623768840000|2021-06-15 14:54:00|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|0
1623768850000|2021-06-15 14:54:10|12169.3|12157.3|12169.3|12157.3|12169.3|12157.3|12169.3|12157.3|0
1623768870000|2021-06-15 14:54:30|12168.3|12156.3|12168.3|12156.3|12168.3|12156.3|12168.3|12156.3|0
1623768880000|2021-06-15 14:54:40|12170.3|12158.3|12170.3|12158.3|12170.3|12158.3|12170.3|12158.3|0
1623768900000|2021-06-15 14:55:00|12173.2|12161.2|12173.2|12161.2|12173.2|12161.2|12173.2|12161.2|0
1623768930000|2021-06-15 14:55:30|||||||||5
1623768940000|2021-06-15 14:55:40|12174.2|12162.2|12173.2|12161.2|12175.2|12163.2|12173.2|12161.2|7
1623768960000|2021-06-15 14:56:00|12172.2|12160.2|12172.2|12160.2|12172.2|12160.2|12172.2|12160.2|0
1623768970000|2021-06-15 14:56:10|12175.2|12163.2|12175.4|12163.4|12175.4|12163.4|12175.2|12163.2|5
1623768980000|2021-06-15 14:56:20|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|0
1623768990000|2021-06-15 14:56:30|12177.7|12165.7|12177.7|12165.7|12177.7|12165.7|12177.7|12165.7|0
1623769020000|2021-06-15 14:57:00|12177.4|12165.4|12177.4|12165.4|12177.4|12165.4|12177.4|12165.4|1
1623769040000|2021-06-15 14:57:20|12179.6|12167.6|12179.6|12167.6|12179.6|12167.6|12178.4|12166.4|5
1623769050000|2021-06-15 14:57:30|12181.6|12169.6|12179.4|12167.4|12181.6|12169.6|12177.4|12165.4|6
1623769060000|2021-06-15 14:57:40|12179.6|12167.6|12179.6|12167.6|12179.6|12167.6|12179.6|12167.6|0
1623769080000|2021-06-15 14:58:00|12177.7|12165.7|12177.7|12165.7|12177.7|12165.7|12177.7|12165.7|0
1623769090000|2021-06-15 14:58:10|||||||||5
1623769110000|2021-06-15 14:58:30|12171.8|12159.8|12171.8|12159.8|12171.8|12159.8|12171.8|12159.8|0
1623769140000|2021-06-15 14:59:00|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|0
1623769150000|2021-06-15 14:59:10|12177.7|12165.7|12177.7|12165.7|12177.7|12165.7|12177.7|12165.7|0
1623769180000|2021-06-15 14:59:40|12179.6|12167.6|12179.6|12167.6|12179.6|12167.6|12179.6|12167.6|1
1623769200000|2021-06-15 15:00:00|12180.6|12168.6|12179.6|12167.6|12180.6|12168.6|12179.6|12167.6|3
1623769210000|2021-06-15 15:00:10|12180.6|12168.6|12180.6|12168.6|12180.6|12168.6|12180.6|12168.6|0
1623769220000|2021-06-15 15:00:20|12179.6|12167.6|12181.6|12169.6|12181.6|12169.6|12179.6|12167.6|0
1623769230000|2021-06-15 15:00:30|||||||||2
1623769240000|2021-06-15 15:00:40|12181.9|12169.9|12181.9|12169.9|12181.9|12169.9|12181.9|12169.9|0
1623769260000|2021-06-15 15:01:00|12184.1|12172.1|12184.1|12172.1|12184.1|12172.1|12184.1|12172.1|0
1623769290000|2021-06-15 15:01:30|12186.9|12174.9|12195.3|12175.3|12200.5|12175.3|12186.9|12170.5|16
1623769300000|2021-06-15 15:01:40|12195|12175|12194.3|12174.3|12195.3|12175.3|12194.3|12174.3|0
1623769310000|2021-06-15 15:01:50|12194|12174|12194|12174|12194|12174|12194|12174|0
1623769320000|2021-06-15 15:02:00|12194.5|12174.5|12194.5|12174.5|12194.5|12174.5|12194.5|12174.5|0
1623769340000|2021-06-15 15:02:20|12192.5|12172.5|12190.2|12178.2|12194.5|12178.2|12188.2|12172.5|0
1623769360000|2021-06-15 15:02:40|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|0
1623769370000|2021-06-15 15:02:50|12188|12176|12189.9|12177.9|12190.2|12178.2|12185.7|12173.7|4
1623769380000|2021-06-15 15:03:00|12188.9|12176.9|12187.7|12175.7|12188.9|12176.9|12187.7|12175.7|0
1623769390000|2021-06-15 15:03:10|12188.7|12176.7|12189.9|12177.9|12189.9|12177.9|12188.7|12176.7|0
1623769400000|2021-06-15 15:03:20|12190.9|12178.9|12192.8|12180.8|12192.8|12180.8|12190.9|12178.9|1
1623769410000|2021-06-15 15:03:30|12191.9|12179.9|12191.6|12179.6|12191.9|12179.9|12190.6|12178.6|0
1623769420000|2021-06-15 15:03:40|12190.6|12178.6|12191.9|12179.9|12191.9|12179.9|12190.6|12178.6|0
1623769430000|2021-06-15 15:03:50|12192.1|12180.1|12192.1|12180.1|12192.1|12180.1|12192.1|12180.1|0
1623769440000|2021-06-15 15:04:00|12190.2|12178.2|12185.9|12173.9|12190.2|12178.2|12185.9|12173.9|2
1623769450000|2021-06-15 15:04:10|12184.9|12172.9|12184.9|12172.9|12184.9|12172.9|12184.9|12172.9|0
1623769460000|2021-06-15 15:04:20|12186.9|12174.9|12184.6|12172.6|12186.9|12174.9|12184.6|12172.6|0
1623769470000|2021-06-15 15:04:30|12185.9|12173.9|12185.9|12173.9|12185.9|12173.9|12185.9|12173.9|1
1623769480000|2021-06-15 15:04:40|12186.9|12174.9|12186.9|12174.9|12186.9|12174.9|12186.9|12174.9|0
1623769500000|2021-06-15 15:05:00|12184.6|12172.6|12186.9|12174.9|12186.9|12174.9|12184.6|12172.6|0
1623769510000|2021-06-15 15:05:10|12185.9|12173.9|12185.6|12173.6|12185.9|12173.9|12185.6|12173.6|0
1623769520000|2021-06-15 15:05:20|12184.6|12172.6|12184.6|12172.6|12184.6|12172.6|12184.6|12172.6|1
1623769530000|2021-06-15 15:05:30|12182.7|12170.7|12182.7|12170.7|12182.7|12170.7|12182.7|12170.7|1
1623769540000|2021-06-15 15:05:40|12180.3|12168.3|12179.4|12167.4|12180.3|12168.3|12179.4|12167.4|1
1623769550000|2021-06-15 15:05:50|12181.3|12169.3|12178.8|12166.8|12181.3|12169.3|12178.8|12166.8|42
1623769560000|2021-06-15 15:06:00|12179.1|12167.1|12177.5|12165.5|12179.1|12167.1|12177.3|12165.3|4
1623769570000|2021-06-15 15:06:10|12176.6|12164.6|12176.6|12164.6|12176.6|12164.6|12176.6|12164.6|1
1623769580000|2021-06-15 15:06:20|12177.5|12165.5|12177.8|12165.8|12177.8|12165.8|12177.5|12165.5|0
1623769590000|2021-06-15 15:06:30|12178.8|12166.8|12179.1|12167.1|12179.1|12167.1|12178.8|12166.8|1
1623769600000|2021-06-15 15:06:40|12179.3|12167.3|12180.2|12168.2|12180.2|12168.2|12179.3|12167.3|3
1623769620000|2021-06-15 15:07:00|12182.4|12170.4|12185.9|12173.9|12185.9|12173.9|12181.1|12169.1|3
1623769630000|2021-06-15 15:07:10|12184.3|12172.3|12184.1|12172.1|12184.3|12172.3|12184.1|12172.1|6
1623769640000|2021-06-15 15:07:20|12182.9|12170.9|12181.8|12169.8|12182.9|12170.9|12181.8|12169.8|0
1623769660000|2021-06-15 15:07:40|12182.9|12170.9|12181.8|12169.8|12182.9|12170.9|12181.8|12169.8|0
1623769670000|2021-06-15 15:07:50|12182.9|12170.9|12182.9|12170.9|12182.9|12170.9|12182.9|12170.9|0
1623769680000|2021-06-15 15:08:00|||||||||1
1623769690000|2021-06-15 15:08:10|12182.7|12170.7|12183.5|12171.5|12184.3|12172.3|12180.4|12168.4|3
1623769700000|2021-06-15 15:08:20|12184.5|12172.5|12184.5|12172.5|12184.5|12172.5|12184.5|12172.5|0
1623769710000|2021-06-15 15:08:30|12185.5|12173.5|12187.7|12175.7|12187.7|12175.7|12185.5|12173.5|3
1623769760000|2021-06-15 15:09:20|12188.9|12176.9|12190.2|12178.2|12190.2|12178.2|12187.7|12175.7|0
1623769770000|2021-06-15 15:09:30|12188.9|12176.9|12189.2|12177.2|12189.2|12177.2|12188.9|12176.9|0
1623769780000|2021-06-15 15:09:40|12188.9|12176.9|12189.2|12177.2|12189.2|12177.2|12188|12176|0
1623769790000|2021-06-15 15:09:50|12188|12176|12188|12176|12188|12176|12188|12176|0
1623769800000|2021-06-15 15:10:00|12188.2|12176.2|12190.2|12178.2|12194.5|12178.2|12188.2|12174.5|0
1623769810000|2021-06-15 15:10:10|12194.5|12174.5|12191|12179|12194.5|12179|12190.2|12174.5|23
1623769830000|2021-06-15 15:10:30|12190|12178|12190|12178|12190|12178|12190|12178|0
1623769840000|2021-06-15 15:10:40|||||||||1
1623769850000|2021-06-15 15:10:50|12192.3|12180.3|12193.2|12181.2|12193.2|12181.2|12192.3|12180.3|4
1623769860000|2021-06-15 15:11:00|12195|12183|12196|12184|12196|12184|12195|12183|8
1623769870000|2021-06-15 15:11:10|12194.1|12182.1|12193.8|12181.8|12194.1|12182.1|12193.8|12181.8|1
1623769880000|2021-06-15 15:11:20|12191.8|12179.8|12193.4|12181.4|12194.3|12182.3|12191.8|12179.8|15
1623769890000|2021-06-15 15:11:30|12196.3|12184.3|12196.6|12184.6|12196.6|12184.6|12196.3|12184.3|2
1623769900000|2021-06-15 15:11:40|12194.6|12182.6|12195.6|12183.6|12195.6|12183.6|12194.6|12182.6|0
1623769910000|2021-06-15 15:11:50|12193.6|12181.6|12194.6|12182.6|12194.6|12182.6|12193.4|12181.4|2
1623769920000|2021-06-15 15:12:00|12196.6|12184.6|12193.6|12181.6|12196.6|12184.6|12192.7|12180.7|3
1623769930000|2021-06-15 15:12:10|12190.7|12178.7|12190.7|12178.7|12190.7|12178.7|12190.4|12178.4|1
1623769940000|2021-06-15 15:12:20|12191.7|12179.7|12191.7|12179.7|12191.7|12179.7|12191.7|12179.7|0
1623769950000|2021-06-15 15:12:30|12192.7|12180.7|12197|12185|12197|12185|12192.7|12180.7|11
1623769960000|2021-06-15 15:12:40|12196|12184|12196.5|12184.5|12198.5|12186.5|12196|12184|7
1623769970000|2021-06-15 15:12:50|12196.3|12184.3|12199.5|12187.5|12199.5|12187.5|12196.3|12184.3|0
1623769980000|2021-06-15 15:13:00|12198.5|12186.5|12205.8|12185.8|12205.8|12190.3|12198.5|12185.1|1
1623769990000|2021-06-15 15:13:10|12206.1|12186.1|12199.7|12187.7|12206.1|12189|12198.5|12186.1|12
1623770000000|2021-06-15 15:13:20|12201|12189|12201|12189|12203.2|12191.2|12201|12189|3
1623770010000|2021-06-15 15:13:30|12202|12190|12198.8|12186.8|12202|12190|12198.5|12186.5|0
1623770020000|2021-06-15 15:13:40|12199.7|12187.7|12204|12192|12204|12192|12199.7|12187.7|12
1623770040000|2021-06-15 15:14:00|||||||||5
1623770050000|2021-06-15 15:14:10|12201|12189|12202.2|12190.2|12202.2|12190.2|12201|12189|4
1623770070000|2021-06-15 15:14:30|12201|12189|12202.9|12182.9|12209.2|12189.3|12201|12179.2|9
1623770080000|2021-06-15 15:14:40|12201.9|12181.9|12203.2|12183.2|12203.2|12183.2|12201.9|12181.9|0
1623770090000|2021-06-15 15:14:50|12200|12188|12201.3|12189.3|12201.3|12189.3|12200|12188|0
1623770100000|2021-06-15 15:15:00|12201|12189|12201.5|12189.5|12201.5|12189.5|12201|12189|1
1623770110000|2021-06-15 15:15:10|12202.1|12190.1|12204|12192|12204|12192|12202.1|12190.1|3
1623770120000|2021-06-15 15:15:20|12203.5|12191.5|12201.8|12189.8|12203.5|12191.5|12201.5|12189.5|0
1623770130000|2021-06-15 15:15:30|12201.5|12189.5|12201.5|12189.5|12201.5|12189.5|12201.5|12189.5|0
1623770140000|2021-06-15 15:15:40|12201.8|12189.8|12202.8|12190.8|12204|12192|12201.8|12189.8|0
1623770150000|2021-06-15 15:15:50|12203.1|12191.1|12205.7|12193.7|12205.7|12193.7|12203.1|12191.1|1
1623770160000|2021-06-15 15:16:00|12205|12193|12204|12192|12205|12193|12204|12192|0
1623770170000|2021-06-15 15:16:10|12205|12193|12207.5|12195.5|12207.5|12195.5|12204|12192|14
1623770180000|2021-06-15 15:16:20|12206.5|12194.5|12207.4|12195.4|12208.3|12196.3|12205.3|12193.3|9
1623770190000|2021-06-15 15:16:30|12206.1|12194.1|12207.4|12195.4|12208.3|12196.3|12205.1|12193.1|3
1623770200000|2021-06-15 15:16:40|12209.3|12197.3|12211.5|12199.5|12211.5|12199.5|12206.5|12194.5|4
1623770210000|2021-06-15 15:16:50|12211.8|12199.8|12211.5|12199.5|12211.8|12199.8|12211.5|12199.5|12
1623770220000|2021-06-15 15:17:00|12208.8|12196.8|12211.5|12199.5|12211.5|12199.5|12207.1|12195.1|1
1623770240000|2021-06-15 15:17:20|12209|12197|12206.5|12194.5|12209.3|12197.3|12206.5|12194.5|0
1623770250000|2021-06-15 15:17:30|12206.8|12194.8|12206.5|12194.5|12206.8|12194.8|12206.5|12194.5|1
1623770260000|2021-06-15 15:17:40|12206|12194|12204|12192|12206|12194|12202.8|12190.8|1
1623770270000|2021-06-15 15:17:50|12203.8|12191.8|12202.8|12190.8|12203.8|12191.8|12202.5|12190.5|0
1623770280000|2021-06-15 15:18:00|12201.5|12189.5|12197.9|12185.9|12201.5|12189.5|12197.9|12185.9|1
1623770290000|2021-06-15 15:18:10|12200.1|12188.1|12204.3|12192.3|12204.6|12192.6|12200.1|12188.1|0
1623770300000|2021-06-15 15:18:20|12203.3|12191.3|12203.6|12191.6|12203.6|12191.6|12203.3|12191.3|0
1623770310000|2021-06-15 15:18:30|12204.6|12192.6|12204.6|12192.6|12204.6|12192.6|12204.6|12192.6|0
1623770370000|2021-06-15 15:19:30|12208.9|12188.9|12209.8|12189.8|12209.8|12194.1|12206.1|12188.9|2
1623770380000|2021-06-15 15:19:40|12207.1|12195.1|12208.3|12196.3|12208.3|12196.3|12207.1|12195.1|0
1623770400000|2021-06-15 15:20:00|12210.3|12198.3|12210.1|12198.1|12210.3|12198.3|12210.1|12198.1|4
1623770410000|2021-06-15 15:20:10|12212.9|12200.9|12220.5|12200.5|12224.5|12205.5|12212.9|12194.5|11
1623770420000|2021-06-15 15:20:20|12216|12204|12218.2|12206.2|12218.2|12206.2|12216|12204|0
1623770430000|2021-06-15 15:20:30|12216|12204|12216|12204|12216|12204|12216|12204|0
1623770440000|2021-06-15 15:20:40|12220.2|12200.2|12212.9|12200.9|12220.2|12201.2|12212.9|12199.3|1
1623770450000|2021-06-15 15:20:50|12212.6|12200.6|12213.8|12201.8|12213.8|12201.8|12212.6|12200.6|0
1623770460000|2021-06-15 15:21:00|12216.1|12204.1|12220|12200|12220|12204.1|12216.1|12199|0
1623770470000|2021-06-15 15:21:10|12220.3|12200.3|12220|12200|12220.3|12200.3|12220|12200|0
1623770480000|2021-06-15 15:21:20|12220.3|12200.3|12222.5|12202.5|12222.5|12208.1|12218.6|12200.3|0
1623770490000|2021-06-15 15:21:30|12219.6|12207.6|12218.6|12206.6|12219.6|12207.6|12217.6|12205.6|1
1623770500000|2021-06-15 15:21:40|12218.1|12206.1|12219.6|12207.6|12225.3|12210.1|12218.1|12204.3|0
1623770510000|2021-06-15 15:21:50|12217.1|12205.1|12216.1|12204.1|12217.1|12205.1|12216.1|12204.1|0
1623770520000|2021-06-15 15:22:00|12216.4|12204.4|12215.1|12203.1|12216.4|12204.4|12215.1|12203.1|1
1623770530000|2021-06-15 15:22:10|12217.6|12205.6|12217.6|12205.6|12217.6|12205.6|12217.6|12205.6|0
1623770550000|2021-06-15 15:22:30|||||||||1
1623770560000|2021-06-15 15:22:40|12218.6|12206.6|12216.1|12204.1|12220.1|12208.1|12216.1|12204.1|5
1623770570000|2021-06-15 15:22:50|12216.4|12204.4|12216.4|12204.4|12216.4|12204.4|12216.4|12204.4|1
1623770580000|2021-06-15 15:23:00|12216.7|12204.7|12216.4|12204.4|12217.4|12205.4|12216.4|12204.4|0
1623770590000|2021-06-15 15:23:10|12217.6|12205.6|12218.6|12206.6|12218.9|12206.9|12216.7|12204.7|0
1623770600000|2021-06-15 15:23:20|12218.9|12206.9|12217.6|12205.6|12218.9|12206.9|12217.6|12205.6|0
1623770610000|2021-06-15 15:23:30|12218.6|12206.6|12217.6|12205.6|12218.6|12206.6|12217.6|12205.6|2
1623770620000|2021-06-15 15:23:40|12215.7|12203.7|12215.1|12203.1|12216.1|12204.1|12214.2|12202.2|3
1623770630000|2021-06-15 15:23:50|12214.2|12202.2|12214.4|12202.4|12214.4|12202.4|12214.2|12202.2|1
1623770650000|2021-06-15 15:24:10|12215.4|12203.4|12218.9|12206.9|12219.2|12207.2|12215.4|12203.4|0
1623770660000|2021-06-15 15:24:20|12220.1|12208.1|12221.4|12209.4|12221.4|12209.4|12220.1|12208.1|3
1623770670000|2021-06-15 15:24:30|12220.3|12208.3|12222.1|12210.1|12222.1|12210.1|12220.3|12208.3|4
1623770690000|2021-06-15 15:24:50|12224.1|12212.1|12224.3|12212.3|12224.3|12212.3|12224.1|12212.1|0
1623770700000|2021-06-15 15:25:00|12227.3|12215.3|12231.8|12211.8|12231.8|12215.3|12227.3|12211.8|0
1623770710000|2021-06-15 15:25:10|12231.5|12211.5|12231.5|12211.5|12231.5|12211.5|12231.5|12211.5|0
1623770720000|2021-06-15 15:25:20|12230.6|12210.6|12232.8|12212.8|12232.8|12212.8|12230.6|12210.6|0
1623770730000|2021-06-15 15:25:30|12233.1|12213.1|12233.1|12213.1|12233.1|12213.1|12233.1|12213.1|0
1623770740000|2021-06-15 15:25:40|12229.3|12217.3|12229.3|12217.3|12229.3|12217.3|12229.3|12217.3|0
1623770750000|2021-06-15 15:25:50|12230.3|12218.3|12231.3|12219.3|12231.3|12219.3|12230.3|12218.3|0
1623770760000|2021-06-15 15:26:00|12229.9|12217.9|12229.9|12217.9|12229.9|12217.9|12229.9|12217.9|2
1623770770000|2021-06-15 15:26:10|12228|12216|12228|12216|12228|12216|12228|12216|0
1623770800000|2021-06-15 15:26:40|12228.9|12216.9|12228.9|12216.9|12228.9|12216.9|12228.9|12216.9|0
1623770810000|2021-06-15 15:26:50|12228|12216|12228|12216|12228|12216|12228|12216|4
1623770830000|2021-06-15 15:27:10|12229.9|12217.9|12229.9|12217.9|12229.9|12217.9|12229.9|12217.9|0
1623770850000|2021-06-15 15:27:30|12228|12216|12228|12216|12228|12216|12228|12216|0
1623770860000|2021-06-15 15:27:40|12227|12215|12225.5|12213.5|12227|12215|12225.2|12213.2|3
1623770870000|2021-06-15 15:27:50|12226.4|12214.4|12227.4|12215.4|12227.4|12215.4|12225.5|12213.5|0
1623770890000|2021-06-15 15:28:10|12227.7|12215.7|12227.7|12215.7|12227.7|12215.7|12227.7|12215.7|3
1623770920000|2021-06-15 15:28:40|12227.4|12215.4|12226.4|12214.4|12227.4|12215.4|12226.4|12214.4|2
1623770930000|2021-06-15 15:28:50|12231.3|12219.3|12230.4|12218.4|12231.3|12219.3|12230.4|12218.4|0
1623770950000|2021-06-15 15:29:10|12227.4|12215.4|12227.4|12215.4|12227.4|12215.4|12227.4|12215.4|0
1623770960000|2021-06-15 15:29:20|12225.5|12213.5|12225.5|12213.5|12225.5|12213.5|12225.5|12213.5|0
1623770970000|2021-06-15 15:29:30|12224.2|12212.2|12225.5|12213.5|12225.5|12213.5|12223.2|12211.2|0
1623771010000|2021-06-15 15:30:10|12224.5|12212.5|12225.5|12213.5|12225.5|12213.5|12224.5|12212.5|0
1623771020000|2021-06-15 15:30:20|12226.5|12214.5|12227.4|12215.4|12227.4|12215.4|12226.5|12214.5|0
1623771040000|2021-06-15 15:30:40|12230.4|12218.4|12230.4|12218.4|12230.4|12218.4|12230.4|12218.4|0
1623771060000|2021-06-15 15:31:00|12229.4|12217.4|12225.5|12213.5|12229.4|12217.4|12225.5|12213.5|0
1623771070000|2021-06-15 15:31:10|12227.4|12215.4|12226.5|12214.5|12227.4|12215.4|12225.2|12213.2|0
1623771090000|2021-06-15 15:31:30|12227.4|12215.4|12227.4|12215.4|12227.4|12215.4|12227.4|12215.4|0
1623771100000|2021-06-15 15:31:40|12228.4|12216.4|12229.4|12217.4|12229.4|12217.4|12228.4|12216.4|0
1623771110000|2021-06-15 15:31:50|12227.4|12215.4|12228.4|12216.4|12228.4|12216.4|12227.4|12215.4|0
1623771130000|2021-06-15 15:32:10|12229.4|12217.4|12229.4|12217.4|12229.4|12217.4|12229.4|12217.4|0
1623771150000|2021-06-15 15:32:30|12228.4|12216.4|12227.4|12215.4|12228.4|12216.4|12227.4|12215.4|0
1623771160000|2021-06-15 15:32:40|12225.2|12213.2|12225.2|12213.2|12225.2|12213.2|12225.2|12213.2|0
1623771170000|2021-06-15 15:32:50|12223.3|12211.3|12227.2|12215.2|12227.2|12215.2|12223.3|12211.3|2
1623771180000|2021-06-15 15:33:00|12227.4|12215.4|12224.2|12212.2|12227.4|12215.4|12223|12211|0
1623771190000|2021-06-15 15:33:10|12225.2|12213.2|12225.2|12213.2|12225.2|12213.2|12225.2|12213.2|0
1623771210000|2021-06-15 15:33:30|12224.2|12212.2|12224.2|12212.2|12224.2|12212.2|12223.3|12211.3|0
1623771220000|2021-06-15 15:33:40|12224.5|12212.5|12225.8|12213.8|12225.8|12213.8|12224.5|12212.5|4
1623771240000|2021-06-15 15:34:00|12224.8|12212.8|12224.8|12212.8|12224.8|12212.8|12223.5|12211.5|0
1623771250000|2021-06-15 15:34:10|12222.5|12210.5|12222.3|12210.3|12222.5|12210.5|12222.3|12210.3|2
1623771270000|2021-06-15 15:34:30|12223.3|12211.3|12221.3|12209.3|12223.3|12211.3|12221.3|12209.3|0
1623771280000|2021-06-15 15:34:40|12222.3|12210.3|12222.3|12210.3|12222.3|12210.3|12222.3|12210.3|0
1623771290000|2021-06-15 15:34:50|12221.3|12209.3|12221.3|12209.3|12221.3|12209.3|12221.3|12209.3|0
1623771300000|2021-06-15 15:35:00|12222.3|12210.3|12222.3|12210.3|12222.3|12210.3|12221.3|12209.3|0
1623771310000|2021-06-15 15:35:10|12221.3|12209.3|12221.3|12209.3|12222.3|12210.3|12221.3|12209.3|0
1623771320000|2021-06-15 15:35:20|||||||||5
1623771330000|2021-06-15 15:35:30|12222.3|12210.3|12221.3|12209.3|12222.3|12210.3|12221.3|12209.3|0
1623771340000|2021-06-15 15:35:40|12222.3|12210.3|12221.3|12209.3|12222.3|12210.3|12221.3|12209.3|0
1623771350000|2021-06-15 15:35:50|12219.1|12207.1|12219.1|12207.1|12220.1|12208.1|12219.1|12207.1|3
1623771360000|2021-06-15 15:36:00|12220.1|12208.1|12219.1|12207.1|12220.1|12208.1|12219.1|12207.1|1
1623771370000|2021-06-15 15:36:10|12220.1|12208.1|12220.1|12208.1|12220.1|12208.1|12220.1|12208.1|0
1623771380000|2021-06-15 15:36:20|12220.3|12208.3|12223.3|12211.3|12223.3|12211.3|12220.3|12208.3|0
1623771400000|2021-06-15 15:36:40|||||||||3
1623771420000|2021-06-15 15:37:00|12225.2|12213.2|12225.5|12213.5|12227.4|12215.4|12225.2|12213.2|0
1623771440000|2021-06-15 15:37:20|12224.5|12212.5|12224.5|12212.5|12224.5|12212.5|12224.5|12212.5|0
1623771450000|2021-06-15 15:37:30|12225.5|12213.5|12225.5|12213.5|12225.5|12213.5|12225.5|12213.5|0
1623771480000|2021-06-15 15:38:00|12228|12216|12228|12216|12228|12216|12228|12216|0
1623771490000|2021-06-15 15:38:10|12229|12217|12228.4|12216.4|12229|12217|12228.4|12216.4|2
1623771500000|2021-06-15 15:38:20|12233|12221|12236.9|12224.9|12236.9|12224.9|12233|12221|0
1623771510000|2021-06-15 15:38:30|12239.2|12227.2|12239.2|12227.2|12239.2|12227.2|12239.2|12227.2|0
1623771520000|2021-06-15 15:38:40|12236.9|12224.9|12236|12224|12236.9|12224.9|12236|12224|5
1623771540000|2021-06-15 15:39:00|12234|12222|12234|12222|12234|12222|12234|12222|0
1623771550000|2021-06-15 15:39:10|12233|12221|12233|12221|12233|12221|12233|12221|0
1623771580000|2021-06-15 15:39:40|12232.1|12220.1|12233|12221|12233|12221|12232.1|12220.1|1
1623771590000|2021-06-15 15:39:50|12232.1|12220.1|12232.1|12220.1|12232.1|12220.1|12232.1|12220.1|2
1623771600000|2021-06-15 15:40:00|12231.1|12219.1|12231.1|12219.1|12231.1|12219.1|12231.1|12219.1|0
1623771610000|2021-06-15 15:40:10|12229.1|12217.1|12229.1|12217.1|12229.1|12217.1|12229.1|12217.1|0
1623771620000|2021-06-15 15:40:20|12230.1|12218.1|12229.1|12217.1|12230.1|12218.1|12229.1|12217.1|0
1623771640000|2021-06-15 15:40:40|12228.2|12216.2|12226.9|12214.9|12228.2|12216.2|12226.9|12214.9|0
1623771650000|2021-06-15 15:40:50|12225.9|12213.9|12225.9|12213.9|12225.9|12213.9|12225.9|12213.9|1
1623771660000|2021-06-15 15:41:00|12226.9|12214.9|12227.9|12215.9|12227.9|12215.9|12226.9|12214.9|0
1623771670000|2021-06-15 15:41:10|12226.9|12214.9|12225.9|12213.9|12227.4|12215.4|12224.9|12212.9|4
1623771680000|2021-06-15 15:41:20|||||||||1
1623771690000|2021-06-15 15:41:30|12225|12213|12225.9|12213.9|12225.9|12213.9|12225|12213|2
1623771720000|2021-06-15 15:42:00|12226.9|12214.9|12225|12213|12226.9|12214.9|12225|12213|16
1623771730000|2021-06-15 15:42:10|12224|12212|12224|12212|12224|12212|12224|12212|5
1623771740000|2021-06-15 15:42:20|12225|12213|12223.7|12211.7|12225|12213|12223.7|12211.7|0
1623771750000|2021-06-15 15:42:30|12223.4|12211.4|12223.7|12211.7|12223.7|12211.7|12222.5|12210.5|1
1623771770000|2021-06-15 15:42:50|12222.5|12210.5|12222.5|12210.5|12222.5|12210.5|12222.5|12210.5|0
1623771780000|2021-06-15 15:43:00|12223|12211|12222.7|12210.7|12223|12211|12222.7|12210.7|4
1623771840000|2021-06-15 15:44:00|12224.7|12212.7|12224.7|12212.7|12224.7|12212.7|12224.7|12212.7|0
1623771850000|2021-06-15 15:44:10|12223.7|12211.7|12223.7|12211.7|12223.7|12211.7|12223.7|12211.7|0
1623771870000|2021-06-15 15:44:30|12224.7|12212.7|12224.7|12212.7|12224.7|12212.7|12224.7|12212.7|0
1623771880000|2021-06-15 15:44:40|12223.7|12211.7|12222.7|12210.7|12223.7|12211.7|12222.7|12210.7|0
1623771900000|2021-06-15 15:45:00|12221.8|12209.8|12223.7|12211.7|12223.7|12211.7|12221.8|12209.8|0
1623771910000|2021-06-15 15:45:10|12222.7|12210.7|12223|12211|12224.3|12212.3|12222.7|12210.7|10
1623771920000|2021-06-15 15:45:20|12224.3|12212.3|12224.3|12212.3|12224.3|12212.3|12224.3|12212.3|0
1623771930000|2021-06-15 15:45:30|12223|12211|12224.3|12212.3|12224.3|12212.3|12223|12211|0
1623771940000|2021-06-15 15:45:40|12225.2|12213.2|12224.3|12212.3|12225.2|12213.2|12224.3|12212.3|0
1623771950000|2021-06-15 15:45:50|12223|12211|12224.3|12212.3|12225.2|12213.2|12223|12211|0
1623771960000|2021-06-15 15:46:00|12223|12211|12223|12211|12223.3|12211.3|12223|12211|0
1623771970000|2021-06-15 15:46:10|12222|12210|12223|12211|12223|12211|12222|12210|1
1623771980000|2021-06-15 15:46:20|12225.2|12213.2|12225.9|12213.9|12225.9|12213.9|12225.2|12213.2|0
1623771990000|2021-06-15 15:46:30|12223|12211|12223|12211|12224|12212|12223|12211|4
1623772000000|2021-06-15 15:46:40|||||||||5
1623772010000|2021-06-15 15:46:50|12224|12212|12223|12211|12224|12212|12223|12211|0
1623772050000|2021-06-15 15:47:30|12221.1|12209.1|12224.3|12212.3|12224.3|12212.3|12221.1|12209.1|10
1623772060000|2021-06-15 15:47:40|12225.1|12213.1|12224.1|12212.1|12225.1|12213.1|12224.1|12212.1|49
1623772080000|2021-06-15 15:48:00|12225.1|12213.1|12225.1|12213.1|12225.1|12213.1|12225.1|12213.1|0
1623772090000|2021-06-15 15:48:10|12228|12216|12228|12216|12228|12216|12228|12216|4
1623772110000|2021-06-15 15:48:30|12226.1|12214.1|12226.1|12214.1|12226.1|12214.1|12226.1|12214.1|0
1623772120000|2021-06-15 15:48:40|12228|12216|12226.5|12214.5|12228|12216|12226.5|12214.5|6
1623772130000|2021-06-15 15:48:50|12227|12215|12227|12215|12227|12215|12227|12215|0
1623772140000|2021-06-15 15:49:00|12226.1|12214.1|12225.8|12213.8|12226.1|12214.1|12225.8|12213.8|3
1623772160000|2021-06-15 15:49:20|12223.6|12211.6|12225.8|12213.8|12225.8|12213.8|12223.6|12211.6|0
1623772170000|2021-06-15 15:49:30|12226.8|12214.8|12226.8|12214.8|12226.8|12214.8|12226.8|12214.8|0
1623772180000|2021-06-15 15:49:40|12227|12215|12225.2|12213.2|12227|12215|12225.2|12213.2|6
1623772200000|2021-06-15 15:50:00|12227.2|12215.2|12226.2|12214.2|12227.2|12215.2|12225.2|12213.2|0
1623772210000|2021-06-15 15:50:10|||||||||10
1623772220000|2021-06-15 15:50:20|12228.4|12216.4|12225.5|12213.5|12228.4|12216.4|12225.5|12213.5|0
1623772230000|2021-06-15 15:50:30|12227.5|12215.5|12225.5|12213.5|12227.5|12215.5|12225.5|12213.5|0
1623772240000|2021-06-15 15:50:40|12226.5|12214.5|12225.5|12213.5|12226.5|12214.5|12225.5|12213.5|0
1623772260000|2021-06-15 15:51:00|12224.3|12212.3|12222.7|12210.7|12224.3|12212.3|12222.7|12210.7|6
1623772270000|2021-06-15 15:51:10|12221.8|12209.8|12223.3|12211.3|12223.3|12211.3|12221.8|12209.8|0
1623772280000|2021-06-15 15:51:20|12225.2|12213.2|12226.2|12214.2|12226.2|12214.2|12225.2|12213.2|6
1623772290000|2021-06-15 15:51:30|12225.9|12213.9|12226.2|12214.2|12227.5|12215.5|12225.2|12213.2|3
1623772300000|2021-06-15 15:51:40|12229.2|12217.2|12229.2|12217.2|12229.2|12217.2|12229.2|12217.2|0
1623772320000|2021-06-15 15:52:00|12231.1|12219.1|12231.4|12219.4|12231.4|12219.4|12231.1|12219.1|2
1623772340000|2021-06-15 15:52:20|12230.4|12218.4|12230.4|12218.4|12230.4|12218.4|12230.4|12218.4|8
1623772350000|2021-06-15 15:52:30|12231|12219|12231|12219|12231|12219|12231|12219|0
1623772360000|2021-06-15 15:52:40|12230.4|12218.4|12229.4|12217.4|12230.4|12218.4|12229.4|12217.4|10
1623772370000|2021-06-15 15:52:50|12227.5|12215.5|12227.5|12215.5|12227.5|12215.5|12227.5|12215.5|0
1623772400000|2021-06-15 15:53:20|12229.4|12217.4|12229.4|12217.4|12229.4|12217.4|12229.4|12217.4|0
1623772470000|2021-06-15 15:54:30|12232.4|12220.4|12232.4|12220.4|12232.4|12220.4|12232.4|12220.4|0
1623772480000|2021-06-15 15:54:40|12233.3|12221.3|12233.3|12221.3|12233.3|12221.3|12233.3|12221.3|0
1623772490000|2021-06-15 15:54:50|12231.4|12219.4|12233.9|12221.9|12233.9|12221.9|12231.4|12219.4|0
1623772500000|2021-06-15 15:55:00|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|0
1623772510000|2021-06-15 15:55:10|12236.8|12224.8|12239.8|12227.8|12239.8|12227.8|12236.8|12224.8|6
1623772520000|2021-06-15 15:55:20|||||||||10
1623772530000|2021-06-15 15:55:30|12240.3|12228.3|12259.2|12247.2|12259.2|12247.2|12240.3|12228.3|17
1623772540000|2021-06-15 15:55:40|12257|12245|12259.2|12247.2|12259.2|12247.2|12257|12245|1
1623772550000|2021-06-15 15:55:50|12260.9|12248.9|12268.4|12256.4|12268.4|12256.4|12260.9|12248.9|15
1623772560000|2021-06-15 15:56:00|12270.7|12258.7|12272.6|12260.6|12272.9|12260.9|12270.7|12258.7|1
1623772570000|2021-06-15 15:56:10|12270.7|12258.7|12272.6|12260.6|12274.9|12262.9|12270.7|12258.7|1
1623772580000|2021-06-15 15:56:20|12274.9|12262.9|12274.6|12262.6|12274.9|12262.9|12274.6|12262.6|1
1623772590000|2021-06-15 15:56:30|12275.6|12263.6|12269.7|12249.7|12276.8|12264.8|12265.5|12245.5|5
1623772600000|2021-06-15 15:56:40|12267.4|12247.4|12269.7|12249.7|12269.7|12249.7|12265.5|12245.5|0
1623772610000|2021-06-15 15:56:50|12267.4|12247.4|12264.5|12244.5|12268.4|12248.4|12264.5|12244.5|1
1623772620000|2021-06-15 15:57:00|12266.5|12246.5|12265.5|12245.5|12267.4|12247.4|12265.5|12245.5|0
1623772630000|2021-06-15 15:57:10|12263.5|12243.5|12263.5|12243.5|12263.5|12243.5|12263.5|12243.5|1
1623772640000|2021-06-15 15:57:20|12260.6|12240.6|12260.6|12240.6|12260.6|12240.6|12259.6|12239.6|0
1623772660000|2021-06-15 15:57:40|12258.6|12238.6|12256.7|12236.7|12258.6|12238.6|12255.4|12235.4|0
1623772670000|2021-06-15 15:57:50|12256.4|12236.4|12255.4|12235.4|12256.7|12236.7|12254.5|12234.5|0
1623772680000|2021-06-15 15:58:00|12250.3|12238.3|12253.5|12241.5|12254.5|12242.5|12248.1|12236.1|0
1623772690000|2021-06-15 15:58:10|12252.5|12240.5|12256.4|12244.4|12256.4|12244.4|12252.5|12240.5|0
1623772710000|2021-06-15 15:58:30|12254.5|12242.5|12250.6|12238.6|12254.5|12242.5|12250.3|12238.3|1
1623772740000|2021-06-15 15:59:00|12248.4|12236.4|12249.6|12237.6|12249.6|12237.6|12248.4|12236.4|0
1623772750000|2021-06-15 15:59:10|12250.6|12238.6|12250.6|12238.6|12250.6|12238.6|12250.6|12238.6|0
1623772770000|2021-06-15 15:59:30|12247.6|12235.6|12248.6|12236.6|12248.6|12236.6|12247.6|12235.6|0
1623772780000|2021-06-15 15:59:40|12246.7|12234.7|12246.7|12234.7|12246.7|12234.7|12246.7|12234.7|0
1623772790000|2021-06-15 15:59:50|12247.6|12235.6|12248.6|12236.6|12248.6|12236.6|12247.6|12235.6|0
1623772800000|2021-06-15 16:00:00|12247.6|12235.6|12248.6|12236.6|12248.6|12236.6|12246.4|12234.4|0
1623772810000|2021-06-15 16:00:10|12250.6|12238.6|12250.6|12238.6|12250.6|12238.6|12250.6|12238.6|0
1623772830000|2021-06-15 16:00:30|12249.6|12237.6|12249.6|12237.6|12249.6|12237.6|12249.6|12237.6|0
1623772840000|2021-06-15 16:00:40|12256.4|12244.4|12256.4|12244.4|12256.4|12244.4|12256.4|12244.4|0
1623772860000|2021-06-15 16:01:00|12255.5|12243.5|12256.7|12244.7|12256.7|12244.7|12255.5|12243.5|0
1623772870000|2021-06-15 16:01:10|12260.9|12248.9|12260.4|12248.4|12261.2|12249.2|12260.4|12248.4|2
1623772890000|2021-06-15 16:01:30|12261.3|12249.3|12261.3|12249.3|12261.3|12249.3|12261.3|12249.3|0
1623772900000|2021-06-15 16:01:40|12259.4|12247.4|12259.4|12247.4|12259.4|12247.4|12259.4|12247.4|0
1623772920000|2021-06-15 16:02:00|12258.4|12246.4|12258.4|12246.4|12258.4|12246.4|12258.4|12246.4|0
1623772930000|2021-06-15 16:02:10|12260.4|12248.4|12260.4|12248.4|12260.4|12248.4|12260.4|12248.4|0
1623772940000|2021-06-15 16:02:20|12262.9|12250.9|12262.9|12250.9|12262.9|12250.9|12262.9|12250.9|0
1623773010000|2021-06-15 16:03:30|12263.8|12251.8|12263.8|12251.8|12263.8|12251.8|12263.8|12251.8|0
1623773020000|2021-06-15 16:03:40|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|0
1623773040000|2021-06-15 16:04:00|12268.7|12256.7|12268.7|12256.7|12268.7|12256.7|12268.7|12256.7|0
1623773050000|2021-06-15 16:04:10|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|0
1623773060000|2021-06-15 16:04:20|12265.1|12253.1|12265.1|12253.1|12265.1|12253.1|12262.9|12250.9|6
1623773070000|2021-06-15 16:04:30|12264.8|12252.8|12262.9|12250.9|12264.8|12252.8|12262.9|12250.9|0
1623773080000|2021-06-15 16:04:40|||||||||1
1623773090000|2021-06-15 16:04:50|12263.8|12251.8|12265.1|12253.1|12265.1|12253.1|12263.8|12251.8|10
1623773100000|2021-06-15 16:05:00|12264.8|12252.8|12264.8|12252.8|12265.1|12253.1|12263.8|12251.8|0
1623773110000|2021-06-15 16:05:10|12262.9|12250.9|12262.6|12250.6|12262.9|12250.9|12262.6|12250.6|1
1623773120000|2021-06-15 16:05:20|12260.1|12248.1|12260.1|12248.1|12260.1|12248.1|12260.1|12248.1|6
1623773150000|2021-06-15 16:05:50|12260.6|12248.6|12260.6|12248.6|12260.6|12248.6|12260.6|12248.6|0
1623773160000|2021-06-15 16:06:00|12256.7|12244.7|12259|12247|12259|12247|12256.7|12244.7|6
1623773170000|2021-06-15 16:06:10|12259.2|12247.2|12259.7|12247.7|12259.7|12247.7|12259.2|12247.2|1
1623773190000|2021-06-15 16:06:30|12257.7|12245.7|12260.9|12248.9|12261.2|12249.2|12257.7|12245.7|4
1623773200000|2021-06-15 16:06:40|||||||||4
1623773210000|2021-06-15 16:06:50|12260.6|12248.6|12260.6|12248.6|12260.6|12248.6|12260.6|12248.6|0
1623773240000|2021-06-15 16:07:20|12264.6|12252.6|12264.6|12252.6|12264.6|12252.6|12264.6|12252.6|0
1623773250000|2021-06-15 16:07:30|12262.6|12250.6|12270.4|12258.4|12270.4|12258.4|12262.6|12250.6|3
1623773260000|2021-06-15 16:07:40|12270.7|12258.7|12271|12259|12271|12259|12268.5|12256.5|4
1623773270000|2021-06-15 16:07:50|12270|12258|12268.7|12256.7|12270|12258|12268.7|12256.7|7
1623773280000|2021-06-15 16:08:00|12267.8|12255.8|12268.5|12256.5|12268.7|12256.7|12267.8|12255.8|2
1623773290000|2021-06-15 16:08:10|12270.4|12258.4|12270.4|12258.4|12270.4|12258.4|12270.4|12258.4|0
1623773310000|2021-06-15 16:08:30|12273.6|12261.6|12273.6|12261.6|12275.6|12263.6|12273.6|12261.6|5
1623773320000|2021-06-15 16:08:40|12274.6|12262.6|12276.6|12264.6|12278.8|12266.8|12273.6|12261.6|6
1623773330000|2021-06-15 16:08:50|12276.8|12264.8|12276.8|12264.8|12276.8|12264.8|12276.8|12264.8|5
1623773340000|2021-06-15 16:09:00|12274.9|12262.9|12275.9|12263.9|12276.8|12264.8|12274.9|12262.9|0
1623773350000|2021-06-15 16:09:10|12272.9|12260.9|12272.4|12260.4|12272.9|12260.9|12272.4|12260.4|1
1623773360000|2021-06-15 16:09:20|12274.3|12262.3|12274.3|12262.3|12274.3|12262.3|12274.3|12262.3|0
1623773370000|2021-06-15 16:09:30|||||||||1
1623773380000|2021-06-15 16:09:40|12270.4|12258.4|12270.4|12258.4|12270.4|12258.4|12270.4|12258.4|0
1623773390000|2021-06-15 16:09:50|12270.7|12258.7|12270.7|12258.7|12270.7|12258.7|12270.7|12258.7|10
1623773400000|2021-06-15 16:10:00|12264.8|12252.8|12265.8|12253.8|12265.8|12253.8|12264.8|12252.8|10
1623773410000|2021-06-15 16:10:10|12268.7|12256.7|12268.7|12256.7|12268.7|12256.7|12268.7|12256.7|0
1623773430000|2021-06-15 16:10:30|12269.7|12257.7|12269.7|12257.7|12269.7|12257.7|12269.7|12257.7|0
1623773440000|2021-06-15 16:10:40|12265.8|12253.8|12265.8|12253.8|12265.8|12253.8|12265.8|12253.8|0
1623773460000|2021-06-15 16:11:00|12266.8|12254.8|12266.8|12254.8|12266.8|12254.8|12266.8|12254.8|0
1623773470000|2021-06-15 16:11:10|12270.7|12258.7|12270.7|12258.7|12270.7|12258.7|12270.7|12258.7|0
1623773490000|2021-06-15 16:11:30|12270.2|12258.2|12270.2|12258.2|12270.2|12258.2|12270.2|12258.2|0
1623773500000|2021-06-15 16:11:40|12271.4|12259.4|12274.6|12262.6|12274.6|12262.6|12271.4|12259.4|0
1623773520000|2021-06-15 16:12:00|12276.8|12264.8|12276.8|12264.8|12276.8|12264.8|12276.8|12264.8|0
1623773530000|2021-06-15 16:12:10|12272.7|12260.7|12273.6|12261.6|12273.6|12261.6|12272.7|12260.7|2
1623773550000|2021-06-15 16:12:30|12272.7|12260.7|12272.7|12260.7|12272.7|12260.7|12272.7|12260.7|1
1623773560000|2021-06-15 16:12:40|||||||||5
1623773580000|2021-06-15 16:13:00|12273.6|12261.6|12273.6|12261.6|12273.6|12261.6|12273.6|12261.6|0
1623773590000|2021-06-15 16:13:10|12271.7|12259.7|12271.7|12259.7|12271.7|12259.7|12271.7|12259.7|0
1623773610000|2021-06-15 16:13:30|12274.6|12262.6|12274.6|12262.6|12274.6|12262.6|12274.6|12262.6|0
1623773620000|2021-06-15 16:13:40|12273.6|12261.6|12274.1|12262.1|12276.9|12264.9|12273.6|12261.6|34
1623773630000|2021-06-15 16:13:50|12271.1|12259.1|12269.2|12257.2|12271.1|12259.1|12269.2|12257.2|0
1623773640000|2021-06-15 16:14:00|12268.2|12256.2|12268.8|12256.8|12268.8|12256.8|12268.2|12256.2|0
1623773650000|2021-06-15 16:14:10|12269.7|12257.7|12269.7|12257.7|12269.7|12257.7|12269.7|12257.7|0
1623773690000|2021-06-15 16:14:50|12271.1|12259.1|12271.4|12259.4|12271.4|12259.4|12271.1|12259.1|7
1623773700000|2021-06-15 16:15:00|12273.4|12261.4|12273.4|12261.4|12273.4|12261.4|12273.4|12261.4|0
1623773710000|2021-06-15 16:15:10|12275.3|12263.3|12276.3|12264.3|12276.3|12264.3|12275.3|12263.3|0
1623773720000|2021-06-15 16:15:20|12275.3|12263.3|12275.3|12263.3|12275.3|12263.3|12275.3|12263.3|0
1623773740000|2021-06-15 16:15:40|12273.3|12261.3|12273.3|12261.3|12273.3|12261.3|12273.3|12261.3|8
1623773750000|2021-06-15 16:15:50|||||||||3
1623773760000|2021-06-15 16:16:00|12275.2|12263.2|12275.2|12263.2|12275.2|12263.2|12275.2|12263.2|1
1623773770000|2021-06-15 16:16:10|||||||||1
1623773790000|2021-06-15 16:16:30|12270.3|12258.3|12270.3|12258.3|12270.3|12258.3|12270.3|12258.3|0
1623773800000|2021-06-15 16:16:40|12271.3|12259.3|12271.3|12259.3|12271.3|12259.3|12271.3|12259.3|0
1623773820000|2021-06-15 16:17:00|12272.3|12260.3|12272.3|12260.3|12272.3|12260.3|12272.3|12260.3|0
1623773830000|2021-06-15 16:17:10|12273.3|12261.3|12273.3|12261.3|12273.3|12261.3|12273.3|12261.3|7
1623773840000|2021-06-15 16:17:20|12271.3|12259.3|12271.3|12259.3|12271.3|12259.3|12271.3|12259.3|0
1623773870000|2021-06-15 16:17:50|12273.3|12261.3|12273.3|12261.3|12273.3|12261.3|12273.3|12261.3|20
1623773880000|2021-06-15 16:18:00|12271.3|12259.3|12271.3|12259.3|12271.3|12259.3|12271.3|12259.3|0
1623773890000|2021-06-15 16:18:10|12269.4|12257.4|12271.2|12259.2|12271.2|12259.2|12269.4|12257.4|9
1623773900000|2021-06-15 16:18:20|12270.2|12258.2|12270.2|12258.2|12270.2|12258.2|12270.2|12258.2|0
1623773910000|2021-06-15 16:18:30|12272.1|12260.1|12271.9|12259.9|12272.1|12260.1|12271.9|12259.9|0
1623773920000|2021-06-15 16:18:40|12269.9|12257.9|12269.9|12257.9|12269.9|12257.9|12269.9|12257.9|0
1623773940000|2021-06-15 16:19:00|12270.9|12258.9|12270.9|12258.9|12270.9|12258.9|12270.9|12258.9|0
1623773950000|2021-06-15 16:19:10|12271.9|12259.9|12271.9|12259.9|12271.9|12259.9|12271.9|12259.9|0
1623773970000|2021-06-15 16:19:30|12272.8|12260.8|12280.2|12268.2|12281.9|12269.9|12272.8|12260.8|0
1623773980000|2021-06-15 16:19:40|12280|12268|12276.8|12264.8|12280|12268|12275.8|12263.8|0
1623773990000|2021-06-15 16:19:50|12277.7|12265.7|12276.1|12264.1|12277.7|12265.7|12276.1|12264.1|17
1623774000000|2021-06-15 16:20:00|12275.1|12263.1|12275.1|12263.1|12275.1|12263.1|12275.1|12263.1|0
1623774010000|2021-06-15 16:20:10|12277.1|12265.1|12278.1|12266.1|12278.1|12266.1|12277.1|12265.1|0
1623774030000|2021-06-15 16:20:30|12280|12268|12285.9|12273.9|12285.9|12273.9|12280|12268|0
1623774040000|2021-06-15 16:20:40|12284.9|12272.9|12283.9|12271.9|12285.9|12273.9|12283.9|12271.9|1
1623774050000|2021-06-15 16:20:50|12285.9|12273.9|12285.2|12273.2|12286.2|12274.2|12285.2|12273.2|7
1623774060000|2021-06-15 16:21:00|12286.2|12274.2|12286.2|12274.2|12286.2|12274.2|12286.2|12274.2|2
1623774070000|2021-06-15 16:21:10|12282.2|12270.2|12287.3|12267.3|12287.3|12270.2|12282.2|12267.3|5
1623774080000|2021-06-15 16:21:20|12289.3|12269.3|12289.3|12269.3|12289.3|12269.3|12289.3|12269.3|0
1623774090000|2021-06-15 16:21:30|||||||||5
1623774100000|2021-06-15 16:21:40|12291.2|12271.2|12289.7|12277.7|12293.2|12277.7|12289.7|12271.2|0
1623774110000|2021-06-15 16:21:50|12285.8|12273.8|12285.8|12273.8|12285.8|12273.8|12285.8|12273.8|0
1623774120000|2021-06-15 16:22:00|12284.9|12272.9|12284.9|12272.9|12284.9|12272.9|12284.9|12272.9|0
1623774130000|2021-06-15 16:22:10|12285.8|12273.8|12285.1|12273.1|12286.1|12274.1|12285.1|12273.1|0
1623774150000|2021-06-15 16:22:30|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|0
1623774160000|2021-06-15 16:22:40|12280.2|12268.2|12280.2|12268.2|12280.2|12268.2|12280.2|12268.2|0
1623774200000|2021-06-15 16:23:20|12278.3|12266.3|12277.1|12265.1|12278.3|12266.3|12276.7|12264.7|7
1623774210000|2021-06-15 16:23:30|12276.1|12264.1|12282|12270|12282|12270|12276.1|12264.1|0
1623774220000|2021-06-15 16:23:40|12278.1|12266.1|12278.1|12266.1|12278.1|12266.1|12278.1|12266.1|0
1623774240000|2021-06-15 16:24:00|12277.1|12265.1|12277.1|12265.1|12277.1|12265.1|12277.1|12265.1|0
1623774250000|2021-06-15 16:24:10|12279|12267|12280|12268|12280|12268|12279|12267|2
1623774270000|2021-06-15 16:24:30|12278.1|12266.1|12278.1|12266.1|12278.1|12266.1|12278.1|12266.1|0
1623774280000|2021-06-15 16:24:40|12279|12267|12279|12267|12279|12267|12279|12267|0
1623774300000|2021-06-15 16:25:00|12283|12271|12283.2|12271.2|12283.2|12271.2|12283|12271|0
1623774310000|2021-06-15 16:25:10|12287.1|12275.1|12288.1|12276.1|12288.1|12276.1|12287.1|12275.1|2
1623774320000|2021-06-15 16:25:20|12286.2|12274.2|12286.2|12274.2|12286.2|12274.2|12286.2|12274.2|1
1623774330000|2021-06-15 16:25:30|12284.2|12272.2|12286.2|12274.2|12286.2|12274.2|12284.2|12272.2|14
1623774340000|2021-06-15 16:25:40|12287.8|12275.8|12287.8|12275.8|12287.8|12275.8|12287.8|12275.8|0
1623774350000|2021-06-15 16:25:50|12286.8|12274.8|12288.8|12276.8|12288.8|12276.8|12286.8|12274.8|2
1623774370000|2021-06-15 16:26:10|12289.8|12277.8|12293.7|12281.7|12293.7|12281.7|12289.8|12277.8|0
1623774380000|2021-06-15 16:26:20|12292.7|12280.7|12290.7|12278.7|12292.7|12280.7|12290.7|12278.7|2
1623774390000|2021-06-15 16:26:30|12292.7|12280.7|12291.7|12279.7|12295.9|12283.9|12291.7|12279.7|0
1623774400000|2021-06-15 16:26:40|12292.7|12280.7|12292.7|12280.7|12292.7|12280.7|12292.7|12280.7|0
1623774420000|2021-06-15 16:27:00|12290.7|12278.7|12290.7|12278.7|12290.7|12278.7|12290.7|12278.7|0
1623774430000|2021-06-15 16:27:10|12291.7|12279.7|12293.7|12281.7|12293.7|12281.7|12291.7|12279.7|0
1623774440000|2021-06-15 16:27:20|12292.7|12280.7|12293.7|12281.7|12293.7|12281.7|12291.7|12279.7|0
1623774450000|2021-06-15 16:27:30|12292.7|12280.7|12292.7|12280.7|12293.7|12281.7|12292.7|12280.7|0
1623774470000|2021-06-15 16:27:50|12285.9|12273.9|12290.3|12270.3|12290.3|12273.9|12285.9|12269|1
1623774480000|2021-06-15 16:28:00|12289.3|12269.3|12289.3|12269.3|12289.3|12269.3|12289.3|12269.3|0
1623774490000|2021-06-15 16:28:10|12288.3|12268.3|12281|12269|12288.3|12271.2|12280|12268|3
1623774510000|2021-06-15 16:28:30|12280|12268|12280|12268|12280|12268|12280|12268|0
1623774520000|2021-06-15 16:28:40|12283|12271|12283|12271|12283|12271|12283|12271|0
1623774530000|2021-06-15 16:28:50|12285.9|12273.9|12282|12270|12285.9|12273.9|12282|12270|0
1623774540000|2021-06-15 16:29:00|||||||||1
1623774570000|2021-06-15 16:29:30|12280|12268|12280|12268|12280|12268|12280|12268|0
1623774580000|2021-06-15 16:29:40|12276.1|12264.1|12276.1|12264.1|12276.1|12264.1|12276.1|12264.1|0
1623774600000|2021-06-15 16:30:00|12274.2|12262.2|12275.6|12263.6|12276.1|12264.1|12274.2|12262.2|0
1623774610000|2021-06-15 16:30:10|12276.1|12264.1|12274.1|12262.1|12276.1|12264.1|12274.1|12262.1|10
1623774620000|2021-06-15 16:30:20|||||||||1
1623774630000|2021-06-15 16:30:30|12276|12264|12276|12264|12276|12264|12276|12264|9
1623774640000|2021-06-15 16:30:40|12275|12263|12280.8|12260.8|12280.8|12263|12275|12260.8|6
1623774650000|2021-06-15 16:30:50|12278.9|12258.9|12277.9|12257.9|12278.9|12258.9|12277.9|12257.9|0
1623774660000|2021-06-15 16:31:00|12279.9|12259.9|12278.9|12258.9|12279.9|12259.9|12278.9|12258.9|0
1623774680000|2021-06-15 16:31:20|12280.8|12260.8|12280.8|12260.8|12280.8|12260.8|12280.8|12260.8|0
1623774700000|2021-06-15 16:31:40|12279.9|12259.9|12272.5|12260.5|12279.9|12260.5|12272.5|12259.9|17
1623774710000|2021-06-15 16:31:50|||||||||2
1623774720000|2021-06-15 16:32:00|12274.5|12262.5|12280.4|12260.4|12280.4|12262.5|12274.5|12260.4|8
1623774730000|2021-06-15 16:32:10|12281.4|12261.4|12281.4|12261.4|12281.4|12261.4|12281.4|12261.4|0
1623774740000|2021-06-15 16:32:20|12280.4|12260.4|12282.6|12262.6|12282.6|12262.6|12280.4|12260.4|0
1623774750000|2021-06-15 16:32:30|12282.9|12262.9|12282.9|12262.9|12282.9|12262.9|12282.9|12262.9|0
1623774760000|2021-06-15 16:32:40|12281|12261|12280.7|12260.7|12281|12261|12280.7|12260.7|0
1623774770000|2021-06-15 16:32:50|12280.4|12260.4|12278.2|12258.2|12280.4|12260.4|12278.2|12258.2|7
1623774780000|2021-06-15 16:33:00|12279.2|12259.2|12280.4|12260.4|12280.4|12260.4|12279.2|12259.2|0
1623774790000|2021-06-15 16:33:10|12281.4|12261.4|12281.4|12261.4|12281.4|12261.4|12281.4|12261.4|0
1623774800000|2021-06-15 16:33:20|12280.4|12260.4|12280.4|12260.4|12281.4|12261.4|12280.4|12260.4|0
1623774810000|2021-06-15 16:33:30|12281.4|12261.4|12281.4|12261.4|12281.4|12261.4|12281.4|12261.4|0
1623774820000|2021-06-15 16:33:40|12280.4|12260.4|12278.5|12258.5|12280.4|12260.4|12278.2|12258.2|0
1623774830000|2021-06-15 16:33:50|12280.4|12260.4|12273.5|12261.5|12280.4|12261.5|12273.5|12260.4|14
1623774840000|2021-06-15 16:34:00|12272.6|12260.6|12272.6|12260.6|12272.6|12260.6|12272.6|12260.6|0
1623774870000|2021-06-15 16:34:30|12267.7|12255.7|12267.7|12255.7|12267.7|12255.7|12267.7|12255.7|0
1623774880000|2021-06-15 16:34:40|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|0
1623774910000|2021-06-15 16:35:10|12271.6|12259.6|12271.6|12259.6|12271.6|12259.6|12271.6|12259.6|3
1623774930000|2021-06-15 16:35:30|12270.6|12258.6|12268.6|12256.6|12270.6|12258.6|12268.6|12256.6|2
1623774940000|2021-06-15 16:35:40|12269.6|12257.6|12269.6|12257.6|12269.6|12257.6|12269.6|12257.6|0
1623774960000|2021-06-15 16:36:00|12268.6|12256.6|12268.6|12256.6|12268.6|12256.6|12268.6|12256.6|0
1623775010000|2021-06-15 16:36:50|12266.7|12254.7|12266.7|12254.7|12266.7|12254.7|12266.7|12254.7|1
1623775030000|2021-06-15 16:37:10|12267.7|12255.7|12268.4|12256.4|12268.6|12256.6|12267.7|12255.7|25
1623775050000|2021-06-15 16:37:30|12269.4|12257.4|12269.4|12257.4|12269.4|12257.4|12269.4|12257.4|0
1623775060000|2021-06-15 16:37:40|12268.4|12256.4|12268.1|12256.1|12268.4|12256.4|12268.1|12256.1|0
1623775110000|2021-06-15 16:38:30|12266.2|12254.2|12266.2|12254.2|12266.2|12254.2|12266.2|12254.2|0
1623775120000|2021-06-15 16:38:40|12265.2|12253.2|12265.2|12253.2|12265.2|12253.2|12265.2|12253.2|0
1623775140000|2021-06-15 16:39:00|||||||||1
1623775200000|2021-06-15 16:40:00|12264.2|12252.2|12262.2|12250.2|12264.2|12252.2|12262.2|12250.2|6
1623775210000|2021-06-15 16:40:10|12260.3|12248.3|12260.3|12248.3|12260.3|12248.3|12260.3|12248.3|1
1623775230000|2021-06-15 16:40:30|12258.3|12246.3|12258.3|12246.3|12258.3|12246.3|12258.3|12246.3|2
1623775240000|2021-06-15 16:40:40|12259.3|12247.3|12259.3|12247.3|12259.3|12247.3|12259.3|12247.3|0
1623775260000|2021-06-15 16:41:00|12260.3|12248.3|12260.3|12248.3|12260.3|12248.3|12260.3|12248.3|0
1623775270000|2021-06-15 16:41:10|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|24
1623775280000|2021-06-15 16:41:20|12277.7|12257.7|12277.7|12257.7|12277.7|12257.7|12277.7|12257.7|0
1623775290000|2021-06-15 16:41:30|12276.7|12256.7|12281.7|12251.7|12281.7|12256.7|12276.7|12251.4|0
1623775300000|2021-06-15 16:41:40|12280.4|12250.4|12273.8|12261.8|12280.4|12261.8|12273.8|12250.4|0
1623775310000|2021-06-15 16:41:50|12280.4|12250.4|12280.4|12250.4|12280.4|12250.4|12280.4|12250.4|1
1623775320000|2021-06-15 16:42:00|12281.4|12251.4|12273.5|12261.5|12281.4|12262.5|12273.5|12251.4|0
1623775330000|2021-06-15 16:42:10|12274.5|12262.5|12277.5|12257.5|12278.5|12262.5|12274.5|12257.2|2
1623775340000|2021-06-15 16:42:20|12275.3|12255.3|12274.3|12254.3|12278|12255.3|12274.3|12248|0
1623775360000|2021-06-15 16:42:40|12274.6|12254.6|12271.7|12259.7|12274.6|12259.7|12271.7|12254.6|0
1623775370000|2021-06-15 16:42:50|12271.9|12259.9|12276.1|12246.1|12276.1|12259.9|12268.7|12246.1|3
1623775380000|2021-06-15 16:43:00|12275.1|12245.1|12273.3|12253.3|12275.1|12253.3|12272.3|12245.1|0
1623775400000|2021-06-15 16:43:20|12272.3|12252.3|12272.3|12252.3|12272.3|12252.3|12272.3|12252.3|0
1623775410000|2021-06-15 16:43:30|12272.9|12252.9|12272.9|12252.9|12272.9|12252.9|12272.9|12252.9|0
1623775420000|2021-06-15 16:43:40|12272.6|12252.6|12270.7|12250.7|12272.6|12252.6|12270.7|12250.7|0
1623775430000|2021-06-15 16:43:50|12271.6|12251.6|12271.6|12251.6|12271.6|12251.6|12271.6|12251.6|0
1623775440000|2021-06-15 16:44:00|12271.9|12251.9|12276.1|12246.1|12276.1|12251.9|12271.6|12246.1|3
1623775450000|2021-06-15 16:44:10|12274.8|12244.8|12272.9|12242.9|12275.8|12245.8|12272.9|12242.9|0
1623775460000|2021-06-15 16:44:20|12270.9|12240.9|12270|12240|12270.9|12240.9|12270|12240|0
1623775470000|2021-06-15 16:44:30|12270.9|12240.9|12263.4|12243.4|12270.9|12243.4|12263.4|12238.7|0
1623775480000|2021-06-15 16:44:40|12262.5|12242.5|12261.5|12241.5|12262.5|12242.5|12261.5|12241.5|0
1623775500000|2021-06-15 16:45:00|12259.2|12239.2|12258.3|12238.3|12259.2|12239.2|12256|12236|0
1623775510000|2021-06-15 16:45:10|12258|12238|12261.5|12241.5|12263.4|12243.4|12257|12237|0
1623775520000|2021-06-15 16:45:20|12262.5|12242.5|12261.5|12241.5|12263.4|12243.4|12261.5|12241.5|0
1623775530000|2021-06-15 16:45:30|12262.5|12242.5|12258.3|12238.3|12262.5|12242.5|12257|12237|0
1623775540000|2021-06-15 16:45:40|12257|12237|12257|12237|12260.2|12240.2|12257|12237|0
1623775550000|2021-06-15 16:45:50|12255.8|12235.8|12257|12237|12257|12237|12254.8|12234.8|0
1623775560000|2021-06-15 16:46:00|12256.7|12236.7|12258|12238|12258|12238|12255.8|12235.8|0
1623775570000|2021-06-15 16:46:10|12258.3|12238.3|12261.7|12241.7|12261.7|12241.7|12258.3|12238.3|0
1623775580000|2021-06-15 16:46:20|12262.7|12242.7|12261.3|12241.3|12262.7|12242.7|12260.5|12240.5|0
1623775590000|2021-06-15 16:46:30|12257|12245|12256.1|12244.1|12257|12245|12256.1|12244.1|0
1623775600000|2021-06-15 16:46:40|12259.3|12247.3|12258.7|12238.7|12259.3|12247.3|12255.5|12238.7|2
1623775610000|2021-06-15 16:46:50|12255|12243|12265.3|12235.3|12265.3|12243|12255|12235.3|1
1623775620000|2021-06-15 16:47:00|12260.1|12240.1|12266.8|12246.8|12268.3|12246.8|12260.1|12235.3|0
1623775630000|2021-06-15 16:47:10|12267.7|12247.7|12264.5|12244.5|12268|12248|12264.5|12244.5|0
1623775650000|2021-06-15 16:47:30|12265.5|12245.5|12257.9|12245.9|12265.5|12248.1|12257.9|12244.5|0
1623775660000|2021-06-15 16:47:40|12256.9|12244.9|12255|12243|12256.9|12244.9|12255|12243|0
1623775680000|2021-06-15 16:48:00|12251.1|12239.1|12251.1|12239.1|12251.1|12239.1|12251.1|12239.1|0
1623775690000|2021-06-15 16:48:10|12253|12241|12253|12241|12253|12241|12253|12241|0
1623775710000|2021-06-15 16:48:30|12251.1|12239.1|12250|12238|12251.1|12239.1|12250|12238|1
1623775720000|2021-06-15 16:48:40|12251.9|12239.9|12251.9|12239.9|12251.9|12239.9|12251.9|12239.9|0
1623775740000|2021-06-15 16:49:00|12251|12239|12251.9|12239.9|12251.9|12239.9|12251|12239|0
1623775750000|2021-06-15 16:49:10|12251|12239|12250|12238|12251|12239|12250|12238|0
1623775760000|2021-06-15 16:49:20|12249|12237|12249|12237|12249|12237|12249|12237|0
1623775770000|2021-06-15 16:49:30|12251|12239|12250|12238|12251|12239|12250|12238|1
1623775780000|2021-06-15 16:49:40|12251|12239|12250.7|12238.7|12251|12239|12250.7|12238.7|0
1623775800000|2021-06-15 16:50:00|12251.7|12239.7|12254.6|12242.6|12255.9|12243.9|12251.7|12239.7|0
1623775810000|2021-06-15 16:50:10|12252.7|12240.7|12252.7|12240.7|12252.7|12240.7|12252.7|12240.7|0
1623775830000|2021-06-15 16:50:30|12249.7|12237.7|12249.7|12237.7|12249.7|12237.7|12249.7|12237.7|0
1623775840000|2021-06-15 16:50:40|12246.8|12234.8|12247.8|12235.8|12247.8|12235.8|12246.8|12234.8|1
1623775850000|2021-06-15 16:50:50|12246.8|12234.8|12246.8|12234.8|12246.8|12234.8|12246.5|12234.5|26
1623775870000|2021-06-15 16:51:10|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|25
1623775890000|2021-06-15 16:51:30|12246.7|12234.7|12248.6|12236.6|12248.6|12236.6|12246.7|12234.7|5
1623775900000|2021-06-15 16:51:40|12247.7|12235.7|12247.7|12235.7|12247.7|12235.7|12247.7|12235.7|0
1623775910000|2021-06-15 16:51:50|12246.7|12234.7|12250.6|12238.6|12250.9|12238.9|12246.7|12234.7|3
1623775920000|2021-06-15 16:52:00|12249.6|12237.6|12251.6|12239.6|12251.6|12239.6|12249.6|12237.6|1
1623775930000|2021-06-15 16:52:10|12254.5|12242.5|12254.5|12242.5|12254.5|12242.5|12254.5|12242.5|0
1623775950000|2021-06-15 16:52:30|12257.4|12245.4|12257.4|12245.4|12257.4|12245.4|12257.4|12245.4|0
1623775980000|2021-06-15 16:53:00|12261.4|12249.4|12261.4|12249.4|12261.4|12249.4|12261.4|12249.4|0
1623775990000|2021-06-15 16:53:10|12264.3|12252.3|12264.3|12252.3|12264.3|12252.3|12264.3|12252.3|0
1623776000000|2021-06-15 16:53:20|12263.3|12251.3|12263.3|12251.3|12263.3|12251.3|12263.3|12251.3|0
1623776010000|2021-06-15 16:53:30|||||||||1
1623776020000|2021-06-15 16:53:40|12265.3|12253.3|12265.3|12253.3|12265.3|12253.3|12265.3|12253.3|0
1623776040000|2021-06-15 16:54:00|12263.3|12251.3|12263.3|12251.3|12263.3|12251.3|12263.3|12251.3|0
1623776050000|2021-06-15 16:54:10|12264.3|12252.3|12265.3|12253.3|12266.3|12254.3|12264.3|12252.3|0
1623776070000|2021-06-15 16:54:30|12266.3|12254.3|12266.3|12254.3|12266.3|12254.3|12266.3|12254.3|0
1623776090000|2021-06-15 16:54:50|12265.3|12253.3|12265.3|12253.3|12265.3|12253.3|12265.3|12253.3|0
1623776100000|2021-06-15 16:55:00|12266.3|12254.3|12270.4|12258.4|12270.4|12258.4|12266.3|12254.3|5
1623776110000|2021-06-15 16:55:10|12282.3|12252.3|12283.3|12253.3|12283.3|12253.3|12281.3|12251.3|2
1623776120000|2021-06-15 16:55:20|12281.3|12251.3|12281.3|12251.3|12281.3|12251.3|12281.3|12251.3|0
1623776130000|2021-06-15 16:55:30|12282.3|12252.3|12282.3|12252.3|12282.3|12252.3|12282.3|12252.3|0
1623776150000|2021-06-15 16:55:50|12285|12255|12285|12255|12285|12255|12285|12255|0
1623776160000|2021-06-15 16:56:00|12286.9|12256.9|12286.9|12256.9|12286.9|12256.9|12286.9|12256.9|0
1623776170000|2021-06-15 16:56:10|12284|12254|12284|12254|12284|12254|12284|12254|0
1623776190000|2021-06-15 16:56:30|12285|12255|12285|12255|12285|12255|12285|12255|0
1623776200000|2021-06-15 16:56:40|12283|12253|12283|12253|12283|12253|12283|12253|0
1623776220000|2021-06-15 16:57:00|12285|12255|12285|12255|12285|12255|12285|12255|0
1623776230000|2021-06-15 16:57:10|12288.9|12258.9|12288.9|12258.9|12288.9|12258.9|12288.9|12258.9|0
1623776250000|2021-06-15 16:57:30|12290.9|12260.9|12289.9|12259.9|12290.9|12260.9|12289.9|12259.9|0
1623776260000|2021-06-15 16:57:40|12288.9|12258.9|12289.9|12259.9|12291.8|12261.8|12288.9|12258.9|0
1623776270000|2021-06-15 16:57:50|12290.9|12260.9|12288.9|12258.9|12290.9|12260.9|12288.9|12258.9|0
1623776280000|2021-06-15 16:58:00|12289.2|12259.2|12289.2|12259.2|12289.2|12259.2|12289.2|12259.2|0
1623776300000|2021-06-15 16:58:20|12286.4|12266.4|12289.2|12259.2|12289.2|12266.4|12286.4|12259.2|0
1623776310000|2021-06-15 16:58:30|12290.2|12260.2|12290.4|12260.4|12291.7|12261.7|12290.2|12260.2|0
1623776320000|2021-06-15 16:58:40|12286.5|12266.5|12285|12265|12291.5|12266.5|12285|12260.4|1
1623776340000|2021-06-15 16:59:00|12286.2|12266.2|12288.2|12268.2|12288.2|12268.2|12286.2|12266.2|0
1623776350000|2021-06-15 16:59:10|12283.1|12271.1|12284.2|12272.2|12284.2|12272.2|12283.1|12271.1|0
1623776360000|2021-06-15 16:59:20|12283.4|12271.4|12284.4|12272.4|12284.4|12272.4|12283.4|12271.4|0
1623776370000|2021-06-15 16:59:30|12282.1|12270.1|12284.5|12272.5|12284.5|12272.5|12282.1|12270.1|1
1623776380000|2021-06-15 16:59:40|12283.6|12271.6|12283.6|12271.6|12293.6|12271.6|12283.6|12263.6|4
1623776400000|2021-06-15 17:00:00|12284.5|12272.5|12284.5|12272.5|12284.5|12272.5|12284.5|12272.5|0
1623776410000|2021-06-15 17:00:10|12285|12273|12285|12273|12285|12273|12285|12273|0
1623776420000|2021-06-15 17:00:20|12287.6|12275.6|12287.6|12275.6|12287.6|12275.6|12287.6|12275.6|0
1623776430000|2021-06-15 17:00:30|12286.7|12274.7|12286.7|12274.7|12286.7|12274.7|12286.7|12274.7|1
1623776440000|2021-06-15 17:00:40|12286.1|12274.1|12286.4|12274.4|12286.4|12274.4|12286.1|12274.1|4
1623776460000|2021-06-15 17:01:00|12289.3|12277.3|12288.8|12276.8|12289.3|12277.3|12288.8|12276.8|0
1623776470000|2021-06-15 17:01:10|12287.8|12275.8|12287.8|12275.8|12287.8|12275.8|12287.8|12275.8|0
1623776490000|2021-06-15 17:01:30|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|0
1623776500000|2021-06-15 17:01:40|12291|12279|12291.7|12279.7|12292|12280|12290|12278|6
1623776520000|2021-06-15 17:02:00|12290.7|12278.7|12291.7|12279.7|12291.7|12279.7|12290.7|12278.7|0
1623776530000|2021-06-15 17:02:10|12290.7|12278.7|12287.8|12275.8|12291.7|12279.7|12287.8|12275.8|1
1623776540000|2021-06-15 17:02:20|12290|12278|12289.8|12277.8|12291.7|12279.7|12288.8|12276.8|3
1623776550000|2021-06-15 17:02:30|12290.7|12278.7|12291.7|12279.7|12291.7|12279.7|12290.7|12278.7|3
1623776560000|2021-06-15 17:02:40|12292|12280|12293.9|12281.9|12293.9|12281.9|12291.7|12279.7|1
1623776570000|2021-06-15 17:02:50|12291.7|12279.7|12290.7|12278.7|12291.7|12279.7|12290.7|12278.7|0
1623776580000|2021-06-15 17:03:00|12291.7|12279.7|12291.7|12279.7|12291.7|12279.7|12291.7|12279.7|0
1623776590000|2021-06-15 17:03:10|12293|12281|12293|12281|12293|12281|12293|12281|0
1623776600000|2021-06-15 17:03:20|12293.7|12281.7|12291.7|12279.7|12293.9|12281.9|12291.7|12279.7|0
1623776610000|2021-06-15 17:03:30|12292.7|12280.7|12290.7|12278.7|12292.7|12280.7|12290.7|12278.7|1
1623776620000|2021-06-15 17:03:40|12291.7|12279.7|12292.7|12280.7|12292.7|12280.7|12291.7|12279.7|0
1623776630000|2021-06-15 17:03:50|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|0
1623776640000|2021-06-15 17:04:00|||||||||3
1623776650000|2021-06-15 17:04:10|||||||||5
1623776660000|2021-06-15 17:04:20|12293.9|12281.9|12293.9|12281.9|12293.9|12281.9|12293.9|12281.9|0
1623776670000|2021-06-15 17:04:30|12293.7|12281.7|12296.2|12284.2|12296.2|12284.2|12293.7|12281.7|2
1623776680000|2021-06-15 17:04:40|12298.1|12286.1|12302.2|12290.2|12305.9|12290.6|12298.1|12285.9|5
1623776690000|2021-06-15 17:04:50|12306.9|12286.9|12313.2|12283.2|12313.2|12291.1|12303.1|12283.2|5
1623776700000|2021-06-15 17:05:00|12310.5|12290.5|12308.5|12288.5|12314.2|12290.5|12308.5|12284.2|0
1623776710000|2021-06-15 17:05:10|12310.5|12290.5|12308.5|12288.5|12310.5|12290.5|12308.5|12288.5|0
1623776730000|2021-06-15 17:05:30|12309.5|12289.5|12308.8|12288.8|12309.5|12289.5|12308.8|12288.8|0
1623776740000|2021-06-15 17:05:40|12309|12289|12309.7|12289.7|12311|12291|12309|12289|0
1623776790000|2021-06-15 17:06:30|12311.7|12291.7|12311.7|12291.7|12311.7|12291.7|12311.7|12291.7|0
1623776800000|2021-06-15 17:06:40|12308.8|12288.8|12308.8|12288.8|12308.8|12288.8|12308.8|12288.8|0
1623776830000|2021-06-15 17:07:10|12304.9|12284.9|12305.4|12285.4|12305.7|12285.7|12304.9|12284.9|0
1623776850000|2021-06-15 17:07:30|12307.4|12287.4|12307.9|12287.9|12307.9|12287.9|12307.4|12287.4|0
1623776860000|2021-06-15 17:07:40|12305.8|12293.8|12305.8|12293.8|12305.8|12293.8|12304.8|12292.8|19
1623776890000|2021-06-15 17:08:10|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|0
1623776900000|2021-06-15 17:08:20|12315.1|12285.1|12315.1|12285.1|12315.1|12285.1|12315.1|12285.1|21
1623776920000|2021-06-15 17:08:40|12319.3|12289.3|12318.3|12288.3|12319.3|12289.3|12318.3|12288.3|0
1623776930000|2021-06-15 17:08:50|12320.3|12290.3|12320.3|12290.3|12320.3|12290.3|12320.3|12290.3|1
1623776950000|2021-06-15 17:09:10|12319.3|12289.3|12322.3|12292.3|12323.2|12293.2|12319.3|12289.3|0
1623776960000|2021-06-15 17:09:20|12315.6|12295.6|12315.6|12295.6|12315.6|12295.6|12315.6|12295.6|0
1623776970000|2021-06-15 17:09:30|12314.6|12294.6|12315|12295|12315|12295|12314.6|12294.6|0
1623776980000|2021-06-15 17:09:40|12313.1|12293.1|12311.6|12291.6|12316.3|12293.1|12311.6|12286.3|1
1623777000000|2021-06-15 17:10:00|12308.6|12288.6|12308.6|12288.6|12308.6|12288.6|12308.6|12288.6|0
1623777010000|2021-06-15 17:10:10|12312.5|12292.5|12312.5|12292.5|12312.5|12292.5|12312.5|12292.5|0
1623777030000|2021-06-15 17:10:30|12306.7|12286.7|12306.7|12286.7|12306.7|12286.7|12306.7|12286.7|0
1623777040000|2021-06-15 17:10:40|12314.1|12284.1|12311.1|12281.1|12314.1|12289.6|12309.6|12281.1|0
1623777050000|2021-06-15 17:10:50|12300.5|12288.5|12311.1|12281.1|12311.1|12288.5|12300.5|12281.1|3
1623777060000|2021-06-15 17:11:00|12310.1|12280.1|12314.1|12284.1|12316|12286|12310.1|12280.1|0
1623777070000|2021-06-15 17:11:10|12313.1|12283.1|12307.9|12287.9|12313.1|12287.9|12307.9|12282.1|0
1623777080000|2021-06-15 17:11:20|12306.9|12286.9|12306.9|12286.9|12306.9|12286.9|12306.9|12286.9|0
1623777090000|2021-06-15 17:11:30|12306|12286|12307.2|12287.2|12307.2|12287.2|12306|12286|0
1623777110000|2021-06-15 17:11:50|12310.1|12290.1|12308.9|12296.9|12310.1|12296.9|12307.7|12290.1|1
1623777120000|2021-06-15 17:12:00|12309.9|12297.9|12308.9|12296.9|12310.2|12298.2|12307.9|12295.9|0
1623777130000|2021-06-15 17:12:10|12307.9|12295.9|12307.9|12295.9|12308.9|12296.9|12307|12295|0
1623777140000|2021-06-15 17:12:20|12307|12295|12307.7|12295.7|12309.9|12297.9|12306.1|12294.1|5
1623777160000|2021-06-15 17:12:40|12308.6|12296.6|12315.3|12295.3|12315.3|12299.6|12308.6|12292.4|4
1623777170000|2021-06-15 17:12:50|12314.3|12294.3|12314.3|12294.3|12314.3|12294.3|12314.3|12294.3|0
1623777190000|2021-06-15 17:13:10|12315.3|12295.3|12315.3|12295.3|12315.3|12295.3|12315.3|12295.3|0
1623777200000|2021-06-15 17:13:20|12307.1|12295.1|12307.1|12295.1|12313.4|12295.1|12307.1|12290.4|0
1623777210000|2021-06-15 17:13:30|12306.1|12294.1|12312.4|12292.4|12313.4|12296.1|12306.1|12292.4|1
1623777220000|2021-06-15 17:13:40|12317.3|12297.3|12317.3|12297.3|12317.3|12297.3|12317.3|12297.3|0
1623777240000|2021-06-15 17:14:00|12315.3|12295.3|12315.3|12295.3|12315.3|12295.3|12315.3|12295.3|0
1623777250000|2021-06-15 17:14:10|12317.3|12297.3|12317.3|12297.3|12317.3|12297.3|12317.3|12297.3|0
1623777280000|2021-06-15 17:14:40|12315.8|12303.8|12315.8|12303.8|12315.8|12303.8|12315.8|12303.8|0
1623777290000|2021-06-15 17:14:50|12316.8|12304.8|12320.2|12300.2|12320.2|12304.8|12316.8|12300.2|5
1623777340000|2021-06-15 17:15:40|12316.3|12296.3|12316.3|12296.3|12316.3|12296.3|12316.3|12296.3|0
1623777350000|2021-06-15 17:15:50|12317.3|12297.3|12317.3|12297.3|12317.3|12297.3|12317.3|12297.3|0
1623777360000|2021-06-15 17:16:00|||||||||1
1623777370000|2021-06-15 17:16:10|12318.3|12298.3|12318.3|12298.3|12318.3|12298.3|12318.3|12298.3|0
1623777390000|2021-06-15 17:16:30|12320.2|12300.2|12320.2|12300.2|12320.2|12300.2|12320.2|12300.2|0
1623777400000|2021-06-15 17:16:40|12318.3|12298.3|12320.2|12300.2|12320.2|12300.2|12318.3|12298.3|0
1623777410000|2021-06-15 17:16:50|12318.3|12298.3|12318.3|12298.3|12318.3|12298.3|12318.3|12298.3|0
1623777430000|2021-06-15 17:17:10|12314.5|12302.5|12314.5|12302.5|12314.5|12302.5|12314.5|12302.5|0
1623777440000|2021-06-15 17:17:20|12315.5|12303.5|12315.1|12303.1|12315.5|12303.5|12314.5|12302.5|2
1623777450000|2021-06-15 17:17:30|12314.8|12302.8|12312.8|12300.8|12314.8|12302.8|12312.6|12300.6|1
1623777460000|2021-06-15 17:17:40|12314.1|12302.1|12315.1|12303.1|12315.1|12303.1|12313.8|12301.8|0
1623777480000|2021-06-15 17:18:00|||||||||1
1623777490000|2021-06-15 17:18:10|12314.8|12302.8|12312.8|12300.8|12314.8|12302.8|12311.6|12299.6|0
1623777500000|2021-06-15 17:18:20|12313.1|12301.1|12315.1|12303.1|12315.1|12303.1|12313.1|12301.1|0
1623777510000|2021-06-15 17:18:30|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|9
1623777520000|2021-06-15 17:18:40|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|0
1623777530000|2021-06-15 17:18:50|12317|12305|12316.8|12304.8|12317|12305|12316.8|12304.8|3
1623777540000|2021-06-15 17:19:00|12314.8|12302.8|12314.8|12302.8|12314.8|12302.8|12314.8|12302.8|0
1623777550000|2021-06-15 17:19:10|12311.9|12299.9|12316.3|12296.3|12316.3|12300.9|12311.9|12295.3|0
1623777560000|2021-06-15 17:19:20|12315.3|12295.3|12317.3|12297.3|12317.3|12301|12311.8|12295.3|1
1623777570000|2021-06-15 17:19:30|12316.3|12296.3|12316.3|12296.3|12316.3|12296.3|12316.3|12296.3|0
1623777580000|2021-06-15 17:19:40|12317.3|12297.3|12315.3|12295.3|12317.3|12297.3|12315.3|12295.3|0
1623777590000|2021-06-15 17:19:50|12312.1|12300.1|12315.9|12295.9|12315.9|12300.1|12311.2|12295.9|5
1623777610000|2021-06-15 17:20:10|12313.9|12293.9|12309.9|12297.9|12313.9|12298.5|12309.9|12293.9|0
1623777620000|2021-06-15 17:20:20|12310.5|12298.5|12310.5|12298.5|12310.5|12298.5|12310.5|12298.5|0
1623777630000|2021-06-15 17:20:30|||||||||3
1623777640000|2021-06-15 17:20:40|12309.6|12297.6|12309.1|12297.1|12309.6|12297.6|12309.1|12297.1|0
1623777650000|2021-06-15 17:20:50|12308.4|12296.4|12309.1|12297.1|12310.4|12298.4|12308.4|12296.4|0
1623777670000|2021-06-15 17:21:10|12308.6|12296.6|12310.5|12298.5|12310.5|12298.5|12307.6|12295.6|4
1623777690000|2021-06-15 17:21:30|12311.5|12299.5|12311.5|12299.5|12311.5|12299.5|12311.5|12299.5|1
1623777710000|2021-06-15 17:21:50|||||||||3
1623777720000|2021-06-15 17:22:00|||||||||1
1623777730000|2021-06-15 17:22:10|12309.5|12297.5|12311.5|12299.5|12311.5|12299.5|12307.3|12295.3|5
1623777740000|2021-06-15 17:22:20|12308.3|12296.3|12308|12296|12309.3|12297.3|12307|12295|0
1623777750000|2021-06-15 17:22:30|12307.6|12295.6|12310.3|12298.3|12310.3|12298.3|12307.6|12295.6|2
1623777760000|2021-06-15 17:22:40|12309.3|12297.3|12309.3|12297.3|12309.3|12297.3|12309.3|12297.3|0
1623777770000|2021-06-15 17:22:50|12310.3|12298.3|12309.3|12297.3|12311.5|12299.5|12309.3|12297.3|0
1623777780000|2021-06-15 17:23:00|12309.6|12297.6|12309.6|12297.6|12309.6|12297.6|12309.3|12297.3|1
1623777790000|2021-06-15 17:23:10|12309.3|12297.3|12311.5|12299.5|12311.5|12299.5|12309.3|12297.3|3
1623777800000|2021-06-15 17:23:20|||||||||2
1623777810000|2021-06-15 17:23:30|12310.3|12298.3|12310.3|12298.3|12310.3|12298.3|12310.3|12298.3|0
1623777820000|2021-06-15 17:23:40|12311.2|12299.2|12311.5|12299.5|12311.5|12299.5|12311.2|12299.2|2
1623777830000|2021-06-15 17:23:50|12310.3|12298.3|12310.3|12298.3|12310.3|12298.3|12310.3|12298.3|0
1623777840000|2021-06-15 17:24:00|12311.8|12299.8|12311.8|12299.8|12311.8|12299.8|12311.8|12299.8|1
1623777850000|2021-06-15 17:24:10|12311.5|12299.5|12310.5|12298.5|12312.3|12299.5|12308.8|12292.3|2
1623777870000|2021-06-15 17:24:30|12309.6|12297.6|12309.6|12297.6|12309.6|12297.6|12309.6|12297.6|2
1623777880000|2021-06-15 17:24:40|12310.5|12298.5|12308.6|12296.6|12310.5|12298.5|12308.6|12296.6|0
1623777890000|2021-06-15 17:24:50|12309.6|12297.6|12309.6|12297.6|12309.6|12297.6|12309.6|12297.6|0
1623777900000|2021-06-15 17:25:00|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|0
1623777910000|2021-06-15 17:25:10|12309.6|12297.6|12308.6|12296.6|12309.6|12297.6|12308.6|12296.6|0
1623777930000|2021-06-15 17:25:30|12306.6|12294.6|12306.6|12294.6|12306.6|12294.6|12306.6|12294.6|0
1623777940000|2021-06-15 17:25:40|12305.6|12293.6|12306.7|12294.7|12306.7|12294.7|12305.6|12293.6|1
1623777950000|2021-06-15 17:25:50|12308.7|12296.7|12307.3|12295.3|12308.7|12296.7|12307.3|12295.3|1
1623777960000|2021-06-15 17:26:00|12306.4|12294.4|12306.4|12294.4|12306.4|12294.4|12306.4|12294.4|0
1623777970000|2021-06-15 17:26:10|12303.4|12291.4|12303.4|12291.4|12303.4|12291.4|12303.4|12291.4|0
1623778000000|2021-06-15 17:26:40|12308.3|12296.3|12309.3|12297.3|12309.3|12297.3|12308.3|12296.3|0
1623778010000|2021-06-15 17:26:50|12310.3|12298.3|12307.6|12295.6|12310.3|12298.3|12307.6|12295.6|6
1623778020000|2021-06-15 17:27:00|12308.3|12296.3|12308.3|12296.3|12308.3|12296.3|12308.3|12296.3|4
1623778030000|2021-06-15 17:27:10|12308.6|12296.6|12311.5|12299.5|12311.5|12299.5|12308.6|12296.6|6
1623778050000|2021-06-15 17:27:30|12310.3|12298.3|12314.3|12302.3|12316.5|12304.5|12310.3|12298.3|2
1623778060000|2021-06-15 17:27:40|12315.3|12303.3|12315.3|12303.3|12315.3|12303.3|12315.3|12303.3|0
1623778070000|2021-06-15 17:27:50|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|1
1623778080000|2021-06-15 17:28:00|12317.1|12305.1|12319.3|12307.3|12319.3|12307.3|12317.1|12305.1|3
1623778090000|2021-06-15 17:28:10|12317.1|12305.1|12317.1|12305.1|12317.1|12305.1|12317.1|12305.1|0
1623778100000|2021-06-15 17:28:20|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|1
1623778110000|2021-06-15 17:28:30|||||||||1
1623778120000|2021-06-15 17:28:40|12316.3|12304.3|12312.1|12300.1|12316.3|12304.3|12312.1|12300.1|0
1623778130000|2021-06-15 17:28:50|12310.8|12298.8|12312.1|12300.1|12312.1|12300.1|12310.8|12298.8|0
1623778140000|2021-06-15 17:29:00|12313|12301|12313|12301|12314.3|12302.3|12313|12301|1
1623778150000|2021-06-15 17:29:10|12313.3|12301.3|12314.3|12302.3|12314.3|12302.3|12313.3|12301.3|0
1623778160000|2021-06-15 17:29:20|12315.3|12303.3|12314.3|12302.3|12315.3|12303.3|12314.3|12302.3|0
1623778170000|2021-06-15 17:29:30|12315.3|12303.3|12316.4|12304.4|12316.5|12304.5|12315.3|12303.3|17
1623778180000|2021-06-15 17:29:40|12315.4|12303.4|12316.2|12304.2|12316.2|12304.2|12315.4|12303.4|1
1623778200000|2021-06-15 17:30:00|12314.2|12302.2|12310.3|12298.3|12314.2|12302.2|12310.3|12298.3|1
1623778210000|2021-06-15 17:30:10|12314.2|12302.2|12314.2|12302.2|12314.2|12302.2|12314.2|12302.2|10
1623778220000|2021-06-15 17:30:20|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|1
1623778230000|2021-06-15 17:30:30|12314.2|12302.2|12316.2|12304.2|12316.2|12304.2|12314.2|12302.2|7
1623778240000|2021-06-15 17:30:40|12312.3|12300.3|12313.3|12301.3|12313.3|12301.3|12312.3|12300.3|0
1623778250000|2021-06-15 17:30:50|||||||||10
1623778260000|2021-06-15 17:31:00|12314.2|12302.2|12315.3|12303.3|12315.3|12303.3|12314.2|12302.2|23
1623778270000|2021-06-15 17:31:10|12317.3|12305.3|12317.6|12305.6|12317.6|12305.6|12317.3|12305.3|0
1623778280000|2021-06-15 17:31:20|12316.6|12304.6|12316.9|12304.9|12316.9|12304.9|12316.6|12304.6|0
1623778290000|2021-06-15 17:31:30|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|0
1623778300000|2021-06-15 17:31:40|12317.6|12305.6|12313.9|12301.9|12317.6|12305.6|12312.9|12300.9|11
1623778310000|2021-06-15 17:31:50|12315.3|12303.3|12316.3|12296.3|12319.1|12303.3|12314.3|12289.1|2
1623778320000|2021-06-15 17:32:00|12316|12296|12316|12296|12316|12296|12316|12296|0
1623778330000|2021-06-15 17:32:10|12316.3|12296.3|12317.5|12297.5|12317.5|12297.5|12315|12295|0
1623778340000|2021-06-15 17:32:20|12317.3|12297.3|12317.5|12297.5|12317.5|12302.4|12312.5|12297.3|2
1623778350000|2021-06-15 17:32:30|12317.3|12297.3|12318.2|12298.2|12319.2|12299.2|12317.3|12297.3|0
1623778360000|2021-06-15 17:32:40|12318.3|12298.3|12318.3|12298.3|12318.3|12298.3|12318.3|12298.3|0
1623778370000|2021-06-15 17:32:50|12319.2|12299.2|12322|12302|12322|12302|12319.2|12299.2|0
1623778380000|2021-06-15 17:33:00|12324|12304|12323.3|12303.3|12324|12304|12323.3|12303.3|0
1623778390000|2021-06-15 17:33:10|12324.2|12304.2|12320.8|12308.8|12324.2|12309.5|12320.5|12304.2|0
1623778410000|2021-06-15 17:33:30|12319.8|12307.8|12321.5|12309.5|12324|12309.5|12319.8|12304|2
1623778420000|2021-06-15 17:33:40|12322|12310|12322|12310|12322|12310|12322|12310|0
1623778430000|2021-06-15 17:33:50|12320.1|12308.1|12320.1|12308.1|12320.1|12308.1|12320.1|12308.1|11
1623778440000|2021-06-15 17:34:00|12322|12310|12318.1|12306.1|12326.6|12310|12318.1|12306.1|5
1623778450000|2021-06-15 17:34:10|12319.2|12307.2|12320.2|12308.2|12320.2|12308.2|12319.2|12307.2|1
1623778470000|2021-06-15 17:34:30|12322.1|12310.1|12322.1|12310.1|12322.1|12310.1|12322.1|12310.1|1
1623778480000|2021-06-15 17:34:40|12323.1|12311.1|12323.1|12311.1|12323.1|12311.1|12323.1|12311.1|0
1623778500000|2021-06-15 17:35:00|12321.2|12309.2|12321.4|12309.4|12321.4|12309.4|12321.2|12309.2|0
1623778510000|2021-06-15 17:35:10|12319.5|12307.5|12317.2|12305.2|12319.5|12307.5|12317.2|12305.2|2
1623778540000|2021-06-15 17:35:40|12319.2|12307.2|12319.2|12307.2|12319.2|12307.2|12319.2|12307.2|0
1623778550000|2021-06-15 17:35:50|||||||||9
1623778560000|2021-06-15 17:36:00|12320.2|12308.2|12320.2|12308.2|12320.2|12308.2|12320.2|12308.2|0
1623778570000|2021-06-15 17:36:10|12322.1|12310.1|12322.1|12310.1|12322.1|12310.1|12322.1|12310.1|0
1623778590000|2021-06-15 17:36:30|12319.2|12307.2|12319.2|12307.2|12319.2|12307.2|12319.2|12307.2|0
1623778600000|2021-06-15 17:36:40|12319.5|12307.5|12319.5|12307.5|12319.5|12307.5|12319.5|12307.5|10
1623778610000|2021-06-15 17:36:50|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|0
1623778620000|2021-06-15 17:37:00|12318.3|12306.3|12319.3|12307.3|12319.3|12307.3|12318.3|12306.3|15
1623778630000|2021-06-15 17:37:10|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|0
1623778650000|2021-06-15 17:37:30|12320.3|12308.3|12319.9|12307.9|12320.3|12308.3|12319.3|12307.3|10
1623778660000|2021-06-15 17:37:40|12318.9|12306.9|12318.9|12306.9|12318.9|12306.9|12318.9|12306.9|0
1623778670000|2021-06-15 17:37:50|12319.9|12307.9|12319.9|12307.9|12320.8|12308.8|12319.9|12307.9|0
1623778680000|2021-06-15 17:38:00|12318.9|12306.9|12318.9|12306.9|12318.9|12306.9|12318.9|12306.9|0
1623778690000|2021-06-15 17:38:10|12317.9|12305.9|12317.9|12305.9|12317.9|12305.9|12317.9|12305.9|0
1623778700000|2021-06-15 17:38:20|12318.9|12306.9|12316.1|12304.1|12318.9|12306.9|12316.1|12304.1|4
1623778710000|2021-06-15 17:38:30|12313.9|12301.9|12315.1|12303.1|12315.1|12303.1|12313.9|12301.9|0
1623778720000|2021-06-15 17:38:40|12316.1|12304.1|12316.1|12304.1|12316.1|12304.1|12316.1|12304.1|0
1623778730000|2021-06-15 17:38:50|12319.6|12299.6|12321.1|12301.1|12321.1|12301.1|12319.6|12299.6|0
1623778750000|2021-06-15 17:39:10|12319.8|12299.8|12318.9|12298.9|12319.8|12299.8|12317.9|12297.9|0
1623778760000|2021-06-15 17:39:20|12314.6|12302.6|12318.1|12298.1|12319.1|12302.6|12314.6|12298.1|10
1623778770000|2021-06-15 17:39:30|12320.1|12300.1|12320.1|12300.1|12320.1|12300.1|12320.1|12300.1|0
1623778780000|2021-06-15 17:39:40|12319.8|12299.8|12319.8|12299.8|12319.8|12299.8|12319.8|12299.8|0
1623778800000|2021-06-15 17:40:00|12317.9|12297.9|12310.4|12298.4|12317.9|12298.4|12310.4|12294|0
1623778810000|2021-06-15 17:40:10|12310.1|12298.1|12309.3|12297.3|12313.9|12298.1|12309.3|12293.9|0
1623778840000|2021-06-15 17:40:40|12310.3|12298.3|12310.3|12298.3|12310.3|12298.3|12310.3|12298.3|1
1623778870000|2021-06-15 17:41:10|12308.3|12296.3|12308.3|12296.3|12308.3|12296.3|12308.3|12296.3|0
1623778900000|2021-06-15 17:41:40|12310.3|12298.3|12310.3|12298.3|12310.3|12298.3|12310.3|12298.3|0
1623778930000|2021-06-15 17:42:10|12311.3|12299.3|12312.3|12300.3|12312.3|12300.3|12311.3|12299.3|0
1623778940000|2021-06-15 17:42:20|12312|12300|12312|12300|12312|12300|12312|12300|0
1623778950000|2021-06-15 17:42:30|12313|12301|12313|12301|12313|12301|12313|12301|1
1623778960000|2021-06-15 17:42:40|12313.9|12301.9|12314.9|12302.9|12315.9|12303.9|12313.9|12301.9|6
1623778970000|2021-06-15 17:42:50|12313.9|12301.9|12314.2|12302.2|12314.2|12302.2|12313.9|12301.9|1
1623778980000|2021-06-15 17:43:00|12312.3|12300.3|12312.3|12300.3|12312.3|12300.3|12312.3|12300.3|0
1623779020000|2021-06-15 17:43:40|12310.3|12298.3|12310.3|12298.3|12310.3|12298.3|12310.3|12298.3|0
1623779070000|2021-06-15 17:44:30|12308.3|12296.3|12310|12298|12310|12298|12308.3|12296.3|4
1623779080000|2021-06-15 17:44:40|12309.8|12297.8|12309.5|12297.5|12309.8|12297.8|12309.5|12297.5|2
1623779090000|2021-06-15 17:44:50|12310|12298|12314.9|12302.9|12314.9|12302.9|12310|12298|11
1623779100000|2021-06-15 17:45:00|12314|12302|12314|12302|12314|12302|12312.7|12300.7|0
1623779110000|2021-06-15 17:45:10|12313|12301|12313|12301|12313|12301|12313|12301|0
1623779120000|2021-06-15 17:45:20|12314|12302|12313|12301|12314.9|12302.9|12313|12301|0
1623779170000|2021-06-15 17:46:10|12312|12300|12312|12300|12312|12300|12312|12300|0
1623779180000|2021-06-15 17:46:20|12314.9|12302.9|12322.3|12302.3|12324.8|12306.4|12314.9|12302.3|10
1623779190000|2021-06-15 17:46:30|12323.5|12303.5|12321.5|12309.5|12323.5|12309.5|12319.2|12303.5|0
1623779200000|2021-06-15 17:46:40|12321.2|12309.2|12319.8|12307.8|12321.2|12309.2|12319.2|12307.2|0
1623779220000|2021-06-15 17:47:00|12320.8|12308.8|12321|12301|12322.7|12309|12319|12300.7|3
1623779230000|2021-06-15 17:47:10|12322|12302|12322|12302|12322|12302|12322|12302|0
1623779240000|2021-06-15 17:47:20|12322.3|12302.3|12322.3|12302.3|12322.3|12302.3|12322.3|12302.3|5
1623779260000|2021-06-15 17:47:40|12318.6|12306.6|12316.9|12304.9|12318.6|12306.6|12316.7|12304.7|1
1623779270000|2021-06-15 17:47:50|12317.2|12305.2|12321.1|12301.1|12321.1|12305.2|12316.4|12299.6|5
1623779280000|2021-06-15 17:48:00|12322.1|12302.1|12317.4|12305.4|12322.1|12306.4|12317.4|12299.9|0
1623779290000|2021-06-15 17:48:10|12318.4|12306.4|12318.4|12306.4|12318.4|12306.4|12318.4|12306.4|0
1623779300000|2021-06-15 17:48:20|12317.4|12305.4|12318.4|12306.4|12318.4|12306.4|12317.4|12305.4|0
1623779310000|2021-06-15 17:48:30|12319.3|12307.3|12319.6|12307.6|12319.6|12307.6|12319.3|12307.3|0
1623779320000|2021-06-15 17:48:40|12320.6|12308.6|12320.6|12308.6|12320.6|12308.6|12320.6|12308.6|0
1623779330000|2021-06-15 17:48:50|12316.7|12304.7|12316.3|12304.3|12316.7|12304.7|12315.3|12303.3|3
1623779350000|2021-06-15 17:49:10|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|0
1623779360000|2021-06-15 17:49:20|12320.7|12300.7|12318.8|12298.8|12320.7|12300.7|12318.5|12298.5|0
1623779370000|2021-06-15 17:49:30|12319.8|12299.8|12319.9|12307.9|12320.7|12308.2|12317|12299.8|0
1623779380000|2021-06-15 17:49:40|12320.2|12308.2|12319|12307|12321.2|12309.2|12319|12307|0
1623779390000|2021-06-15 17:49:50|12321.2|12309.2|12319|12307|12321.2|12309.2|12319|12307|0
1623779400000|2021-06-15 17:50:00|12319.9|12307.9|12321.2|12309.2|12321.2|12309.2|12319|12307|0
1623779410000|2021-06-15 17:50:10|12320.9|12308.9|12321.2|12309.2|12321.2|12309.2|12320.9|12308.9|0
1623779420000|2021-06-15 17:50:20|12319.9|12307.9|12321.2|12309.2|12321.2|12309.2|12319.9|12307.9|0
1623779430000|2021-06-15 17:50:30|12320.9|12308.9|12320.2|12308.2|12320.9|12308.9|12319.9|12307.9|0
1623779440000|2021-06-15 17:50:40|12323.4|12311.4|12325.1|12313.1|12325.1|12313.1|12323.4|12311.4|1
1623779450000|2021-06-15 17:50:50|12326.5|12314.5|12329.9|12309.9|12329.9|12314.5|12326.5|12309.9|11
1623779460000|2021-06-15 17:51:00|12326.2|12314.2|12329.9|12309.9|12329.9|12314.2|12326.2|12309.9|10
1623779470000|2021-06-15 17:51:10|12326.2|12314.2|12327.2|12315.2|12328.2|12316.2|12326.2|12314.2|0
1623779480000|2021-06-15 17:51:20|12328.2|12316.2|12328.4|12316.4|12328.4|12316.4|12328.2|12316.2|0
1623779490000|2021-06-15 17:51:30|12328.2|12316.2|12328.2|12316.2|12328.2|12316.2|12328.2|12316.2|0
1623779510000|2021-06-15 17:51:50|12329.4|12317.4|12332.6|12320.6|12332.6|12320.6|12329.4|12317.4|0
1623779550000|2021-06-15 17:52:30|12337.2|12317.2|12337.2|12317.2|12337.2|12322.4|12333.4|12317.2|0
1623779560000|2021-06-15 17:52:40|12338.1|12318.1|12335.4|12323.4|12338.1|12323.4|12335.4|12318.1|0
1623779580000|2021-06-15 17:53:00|12335.7|12323.7|12342.2|12322.2|12342.2|12325.6|12335.4|12319.9|1
1623779590000|2021-06-15 17:53:10|12341.9|12321.9|12339.9|12319.9|12341.9|12321.9|12339.9|12319.9|0
1623779600000|2021-06-15 17:53:20|12336.5|12324.5|12336.5|12324.5|12336.5|12324.5|12336.5|12324.5|0
1623779630000|2021-06-15 17:53:50|12336.8|12324.8|12336.5|12324.5|12336.8|12324.8|12336.5|12324.5|0
1623779650000|2021-06-15 17:54:10|12332.9|12320.9|12331.1|12319.1|12336.4|12321.2|12330.1|12316.4|4
1623779660000|2021-06-15 17:54:20|12327.6|12315.6|12329.7|12309.7|12331.9|12316.2|12323.4|12309.7|0
1623779670000|2021-06-15 17:54:30|12325.4|12313.4|12322.1|12310.1|12326.9|12313.4|12322.1|12306.4|0
1623779680000|2021-06-15 17:54:40|12320.1|12308.1|12327.6|12307.6|12327.6|12308.1|12320.1|12305.4|1
1623779690000|2021-06-15 17:54:50|12326.4|12306.4|12324.9|12312.9|12330.1|12313.1|12324.9|12306.4|0
1623779700000|2021-06-15 17:55:00|12325.1|12313.1|12325.1|12313.1|12325.1|12313.1|12325.1|12313.1|0
1623779710000|2021-06-15 17:55:10|12324.9|12312.9|12322.9|12310.9|12324.9|12312.9|12320.7|12308.7|0
1623779720000|2021-06-15 17:55:20|12323.2|12311.2|12321.5|12309.5|12324.2|12312.2|12321.5|12309.5|4
1623779730000|2021-06-15 17:55:30|12322.1|12310.1|12321.8|12309.8|12322.8|12310.8|12321.8|12309.8|0
1623779740000|2021-06-15 17:55:40|12319.6|12307.6|12323.1|12311.1|12323.1|12311.1|12319.6|12307.6|1
1623779750000|2021-06-15 17:55:50|12324|12312|12323.1|12311.1|12324.1|12312.1|12322.1|12310.1|0
1623779760000|2021-06-15 17:56:00|12321.8|12309.8|12321.8|12309.8|12322.1|12310.1|12321.8|12309.8|0
1623779770000|2021-06-15 17:56:10|12322.8|12310.8|12323.1|12311.1|12323.1|12311.1|12322.8|12310.8|1
1623779780000|2021-06-15 17:56:20|12321.8|12309.8|12319.6|12307.6|12321.8|12309.8|12319.6|12307.6|2
1623779790000|2021-06-15 17:56:30|12317.4|12305.4|12317.4|12305.4|12317.4|12305.4|12317.4|12305.4|0
1623779800000|2021-06-15 17:56:40|12317.9|12305.9|12318.6|12306.6|12319.9|12307.9|12317.4|12305.4|0
1623779820000|2021-06-15 17:57:00|12317.6|12305.6|12317.4|12305.4|12319.6|12307.6|12317.4|12305.4|0
1623779840000|2021-06-15 17:57:20|12317.6|12305.6|12319.6|12307.6|12320.8|12308.8|12317.6|12305.6|0
1623779850000|2021-06-15 17:57:30|12319.9|12307.9|12317.4|12305.4|12319.9|12307.9|12317.4|12305.4|0
1623779860000|2021-06-15 17:57:40|12317.6|12305.6|12318.6|12306.6|12319.6|12307.6|12317.6|12305.6|0
1623779870000|2021-06-15 17:57:50|12319.6|12307.6|12321.8|12309.8|12323.1|12311.1|12319.6|12307.6|0
1623779880000|2021-06-15 17:58:00|12323.1|12311.1|12324.6|12312.6|12324.6|12312.6|12323.1|12311.1|0
1623779890000|2021-06-15 17:58:10|12324.3|12312.3|12327.1|12315.1|12328.6|12315.1|12324.3|12308.6|0
1623779900000|2021-06-15 17:58:20|12324.9|12312.9|12328.6|12308.6|12331.4|12315.1|12324.2|12307.3|2
1623779910000|2021-06-15 17:58:30|12329.6|12309.6|12327.3|12307.3|12329.6|12309.6|12327.3|12307.3|0
1623779920000|2021-06-15 17:58:40|12328.6|12308.6|12328.6|12308.6|12328.6|12308.6|12327.4|12307.4|0
1623779940000|2021-06-15 17:59:00|12326.8|12314.8|12327.1|12315.1|12327.1|12315.1|12326.8|12314.8|0
1623779950000|2021-06-15 17:59:10|12331.4|12311.4|12327.1|12315.1|12331.4|12315.1|12327.1|12311.4|0
1623779960000|2021-06-15 17:59:20|12331.4|12311.4|12328.9|12308.9|12331.4|12311.4|12328.9|12308.9|0
1623779970000|2021-06-15 17:59:30|12333.3|12313.3|12336.6|12324.6|12338.3|12324.6|12330.9|12311.4|1
1623779980000|2021-06-15 17:59:40|12338.8|12326.8|12343.2|12331.2|12343.2|12331.2|12336.6|12324.6|1
1623779990000|2021-06-15 17:59:50|12343.3|12331.3|12341.3|12329.3|12348.1|12332.3|12341|12325|7
1623780000000|2021-06-15 18:00:00|12344|12324|12341.3|12329.3|12344|12329.3|12339.1|12323.1|1
1623780010000|2021-06-15 18:00:10|12341.8|12329.8|12341.8|12329.8|12341.8|12329.8|12341.8|12329.8|0
1623780020000|2021-06-15 18:00:20|||||||||1
1623780030000|2021-06-15 18:00:30|12342.4|12330.4|12342.4|12330.4|12343.4|12331.4|12342.4|12330.4|0
1623780040000|2021-06-15 18:00:40|12343.6|12331.6|12342|12330|12344.6|12332.6|12342|12330|2
1623780050000|2021-06-15 18:00:50|12346.8|12326.8|12344.1|12332.1|12347.1|12332.3|12342.3|12326.8|0
1623780060000|2021-06-15 18:01:00|12344.3|12332.3|12343.8|12331.8|12344.3|12332.3|12342.5|12330.5|0
1623780080000|2021-06-15 18:01:20|||||||||2
1623780090000|2021-06-15 18:01:30|12342.5|12330.5|12343.1|12331.1|12343.1|12331.1|12342.5|12330.5|0
1623780100000|2021-06-15 18:01:40|12342.5|12330.5|12346.3|12326.3|12346.3|12331.8|12342.5|12326.3|4
1623780110000|2021-06-15 18:01:50|12342.5|12330.5|12346.3|12326.3|12346.5|12331.8|12342.5|12326.3|0
1623780120000|2021-06-15 18:02:00|12343.5|12331.5|12343.5|12331.5|12343.8|12331.8|12343.5|12331.5|0
1623780140000|2021-06-15 18:02:20|12353|12341|12354|12342|12354.2|12342.2|12353|12341|22
1623780150000|2021-06-15 18:02:30|12352|12340|12355.2|12343.2|12355.2|12343.2|12349.5|12337.5|1
1623780160000|2021-06-15 18:02:40|12354.2|12342.2|12354.2|12342.2|12354.2|12342.2|12354.2|12342.2|0
1623780170000|2021-06-15 18:02:50|12353.3|12341.3|12351|12339|12353.3|12341.3|12351|12339|0
1623780180000|2021-06-15 18:03:00|12352.3|12340.3|12352|12340|12353.3|12341.3|12352|12340|0
1623780190000|2021-06-15 18:03:10|12350.1|12338.1|12353.8|12333.8|12353.8|12338.1|12350.1|12333.8|0
1623780200000|2021-06-15 18:03:20|12350.1|12338.1|12350.1|12338.1|12350.3|12338.3|12349.1|12337.1|0
1623780210000|2021-06-15 18:03:30|12350.3|12338.3|12349.3|12337.3|12350.3|12338.3|12349.3|12337.3|0
1623780220000|2021-06-15 18:03:40|12350.1|12338.1|12351|12339|12351|12339|12349.1|12337.1|0
1623780230000|2021-06-15 18:03:50|12350.3|12338.3|12350.3|12338.3|12350.3|12338.3|12350.1|12338.1|1
1623780240000|2021-06-15 18:04:00|12349.3|12337.3|12351.6|12339.6|12351.6|12339.6|12349.3|12337.3|0
1623780250000|2021-06-15 18:04:10|12351.3|12339.3|12350.3|12338.3|12351.3|12339.3|12350.3|12338.3|1
1623780260000|2021-06-15 18:04:20|12349.3|12337.3|12350.3|12338.3|12350.3|12338.3|12349.3|12337.3|1
1623780270000|2021-06-15 18:04:30|12349.3|12337.3|12349.3|12337.3|12349.3|12337.3|12347.1|12335.1|0
1623780280000|2021-06-15 18:04:40|12351.3|12339.3|12348.1|12336.1|12351.3|12339.3|12348.1|12336.1|0
1623780290000|2021-06-15 18:04:50|12348.4|12336.4|12353.8|12341.8|12353.8|12341.8|12348.4|12336.4|5
1623850200000|2021-06-16 13:30:00|12363.2|12351.2|12385.9|12365.9|12398.7|12370.9|12361.2|12349.2|2
1623850210000|2021-06-16 13:30:10|12388.2|12376.2|12390.9|12378.9|12402.4|12379.9|12388.2|12370.4|14
1623850220000|2021-06-16 13:30:20|12392.9|12380.9|12395.7|12383.7|12397.9|12385.9|12392.4|12380.4|3
1623850230000|2021-06-16 13:30:30|12396.4|12384.4|12408.9|12388.9|12409.4|12393.9|12396.4|12384.4|4
1623850240000|2021-06-16 13:30:40|12409.9|12389.9|12406|12394|12412|12395.2|12403.5|12389.9|3
1623850250000|2021-06-16 13:30:50|12406.2|12394.2|12418.5|12406.5|12418.5|12406.5|12406.2|12394.2|13
1623850260000|2021-06-16 13:31:00|12419.5|12407.5|12412.8|12400.8|12419.5|12407.5|12411.5|12399.5|13
1623850270000|2021-06-16 13:31:10|12415|12403|12413|12393|12419.2|12403|12410.8|12389.2|34
1623850280000|2021-06-16 13:31:20|12412|12392|12409.4|12379.4|12412|12392|12401.4|12378.4|20
1623850290000|2021-06-16 13:31:30|12408.4|12378.4|12402.4|12382.4|12409.4|12382.4|12402.4|12378.4|0
1623850300000|2021-06-16 13:31:40|12402|12382|12401.7|12389.7|12410.9|12390.9|12392|12377.7|3
1623850310000|2021-06-16 13:31:50|12404.4|12384.4|12405|12385|12406.7|12389.7|12401.5|12382.2|3
1623850320000|2021-06-16 13:32:00|12406|12386|12394.5|12382.5|12409.2|12389.2|12392.2|12378.7|1
1623850330000|2021-06-16 13:32:10|12398.7|12378.7|12395.8|12383.8|12404.7|12387.2|12393.5|12378.7|3
1623850340000|2021-06-16 13:32:20|12394.8|12382.8|12397.3|12385.3|12397.3|12385.3|12393.5|12381.5|1
1623850350000|2021-06-16 13:32:30|12397|12385|12399.3|12387.3|12399.3|12387.3|12396.5|12384.5|1
1623850360000|2021-06-16 13:32:40|12400.2|12388.2|12405.5|12385.5|12405.5|12389.2|12400.2|12385.5|0
1623850370000|2021-06-16 13:32:50|12400.7|12388.7|12403.2|12383.2|12403.2|12389.2|12399.7|12383.2|0
1623850380000|2021-06-16 13:33:00|12404.2|12384.2|12401.2|12381.2|12404.2|12384.2|12401|12381|0
1623850390000|2021-06-16 13:33:10|12402.2|12382.2|12402|12390|12402.2|12390|12399.5|12382.2|1
1623850400000|2021-06-16 13:33:20|12408.3|12388.3|12413.7|12393.7|12413.7|12394|12405|12388.3|6
1623850410000|2021-06-16 13:33:30|12414.7|12394.7|12413.5|12393.5|12415|12395|12411.5|12391.5|0
1623850420000|2021-06-16 13:33:40|12414.7|12394.7|12417.5|12397.5|12417.5|12397.5|12414.7|12394.7|0
1623850430000|2021-06-16 13:33:50|12412.7|12400.7|12409.7|12397.7|12412.7|12400.7|12409.7|12397.7|0
1623850440000|2021-06-16 13:34:00|12410.7|12398.7|12412|12400|12413|12401|12410.7|12398.7|1
1623850450000|2021-06-16 13:34:10|12413.2|12401.2|12412.2|12400.2|12413.2|12401.2|12412.2|12400.2|0
1623850470000|2021-06-16 13:34:30|12415.2|12403.2|12410.2|12398.2|12415.2|12403.2|12410.2|12398.2|12
1623850480000|2021-06-16 13:34:40|12409.2|12397.2|12409.2|12397.2|12409.2|12397.2|12409.2|12397.2|0
1623850490000|2021-06-16 13:34:50|12409.9|12397.9|12404.2|12392.2|12409.9|12397.9|12403.2|12388.9|3
1623850500000|2021-06-16 13:35:00|12404.5|12392.5|12407.7|12395.7|12407.7|12395.7|12404.5|12392.5|0
1623850510000|2021-06-16 13:35:10|12408.7|12396.7|12419.5|12389.5|12420.7|12397.9|12408.7|12388.5|10
1623850520000|2021-06-16 13:35:20|12420.7|12390.7|12423.2|12393.2|12424.2|12399|12417|12390.7|0
1623850530000|2021-06-16 13:35:30|12424.2|12394.2|12414.7|12384.7|12424.2|12394.2|12414.5|12384.5|0
1623850540000|2021-06-16 13:35:40|12416.7|12386.7|12412.2|12382.2|12416.7|12386.7|12412|12382|0
1623850550000|2021-06-16 13:35:50|12413.2|12383.2|12402.5|12382.5|12413.2|12383.2|12402.5|12378.7|0
1623850560000|2021-06-16 13:36:00|12402.7|12382.7|12405.7|12375.7|12405.7|12383.7|12401.2|12375.7|0
1623850570000|2021-06-16 13:36:10|12401|12381|12393|12373|12405.7|12381|12387.7|12372|0
1623850580000|2021-06-16 13:36:20|12388.7|12376.7|12384.5|12372.5|12388.7|12376.7|12382.3|12370.3|0
1623850590000|2021-06-16 13:36:30|12385.5|12373.5|12385.2|12373.2|12387.7|12375.7|12384.2|12372.2|0
1623850600000|2021-06-16 13:36:40|12385.5|12373.5|12380.5|12368.5|12387.5|12375.5|12378.2|12366.2|1
1623850610000|2021-06-16 13:36:50|12380.2|12368.2|12375.5|12355.5|12380.2|12368.2|12374.2|12355.5|13
1623850620000|2021-06-16 13:37:00|12368.2|12356.2|12367.7|12355.7|12377.7|12358.2|12365|12353|0
1623850630000|2021-06-16 13:37:10|12364.8|12352.8|12377.5|12347.5|12377.5|12352.8|12361.8|12342.5|2
1623850640000|2021-06-16 13:37:20|12377.7|12347.7|12385.7|12355.7|12385.7|12355.7|12372.5|12347.7|0
1623850650000|2021-06-16 13:37:30|12380.5|12360.5|12376.7|12364.7|12386.7|12365.7|12376.7|12356.7|0
1623850660000|2021-06-16 13:37:40|12377|12365|12376.2|12364.2|12382.5|12367|12376.2|12362.5|0
1623850670000|2021-06-16 13:37:50|12377.5|12365.5|12372.7|12360.7|12377.5|12365.5|12372.7|12360.7|0
1623850680000|2021-06-16 13:38:00|12374|12362|12379.5|12359.5|12379.5|12364.2|12374|12358.5|1
1623850690000|2021-06-16 13:38:10|12380.5|12360.5|12381.5|12369.5|12385.5|12369.7|12380.5|12360.5|0
1623850700000|2021-06-16 13:38:20|12382.7|12370.7|12381.7|12369.7|12382.7|12370.7|12380.5|12368.5|0
1623850710000|2021-06-16 13:38:30|12381.5|12369.5|12379.5|12367.5|12381.7|12369.7|12378.3|12366.3|0
1623850720000|2021-06-16 13:38:40|12379|12367|12378|12366|12379|12367|12377|12365|3
1623850730000|2021-06-16 13:38:50|12379.3|12367.3|12379.3|12367.3|12379.3|12367.3|12379|12367|0
1623850740000|2021-06-16 13:39:00|12380.2|12368.2|12380.5|12368.5|12380.5|12368.5|12380.2|12368.2|0
1623850750000|2021-06-16 13:39:10|12380.2|12368.2|12382.2|12352.2|12382.2|12368.2|12377.5|12352.2|5
1623850760000|2021-06-16 13:39:20|12377|12357|12370.2|12350.2|12377|12357.7|12369.7|12350.2|0
1623850770000|2021-06-16 13:39:30|12370.5|12350.5|12377|12357|12377|12357|12370|12350|0
1623850780000|2021-06-16 13:39:40|12377.2|12357.2|12384.7|12364.7|12384.7|12364.7|12377.2|12357.2|0
1623850790000|2021-06-16 13:39:50|12385.7|12365.7|12383.2|12363.2|12388.2|12368.2|12383.2|12363.2|0
1623850800000|2021-06-16 13:40:00|12382.5|12362.5|12375.7|12355.7|12382.5|12362.5|12372.2|12355.7|1
1623850810000|2021-06-16 13:40:10|12377|12357|12375.8|12363.8|12383.2|12365.8|12374.8|12352.2|0
1623850820000|2021-06-16 13:40:20|12378|12366|12377|12365|12378|12366|12375.8|12363.8|0
1623850830000|2021-06-16 13:40:30|12376.8|12364.8|12373|12353|12376.8|12364.8|12373|12353|5
1623850840000|2021-06-16 13:40:40|12372.7|12352.7|12368.7|12348.7|12372.7|12352.7|12368.5|12348.5|0
1623850850000|2021-06-16 13:40:50|12364.3|12344.3|12366.8|12346.8|12366.8|12346.8|12363.3|12343.3|0
1623850860000|2021-06-16 13:41:00|12368|12348|12364.5|12344.5|12369.3|12349.3|12364.5|12344.5|0
1623850870000|2021-06-16 13:41:10|12363.5|12343.5|12351.3|12339.3|12363.5|12346|12351.3|12339.3|0
1623850880000|2021-06-16 13:41:20|12352.5|12340.5|12353.3|12341.3|12355.3|12343.3|12352.5|12340.5|0
1623850890000|2021-06-16 13:41:30|12359.5|12339.5|12362.3|12342.3|12363|12343|12354.3|12338.5|8
1623850900000|2021-06-16 13:41:40|12362|12342|12360|12340|12362.3|12342.3|12360|12340|0
1623850910000|2021-06-16 13:41:50|12357.5|12337.5|12353.8|12341.8|12358.5|12341.8|12351|12336.5|6
1623850930000|2021-06-16 13:42:10|12360.3|12340.3|12363.8|12351.8|12365.5|12351.8|12357.8|12340.3|0
1623850940000|2021-06-16 13:42:20|12364.8|12352.8|12366|12354|12366|12354|12363.8|12351.8|0
1623850950000|2021-06-16 13:42:30|12364.8|12352.8|12366.3|12354.3|12370|12354.3|12364.8|12349|0
1623850960000|2021-06-16 13:42:40|12367.3|12355.3|12366.3|12354.3|12368.5|12356.5|12366.3|12354.3|0
1623850970000|2021-06-16 13:42:50|12367.3|12355.3|12366.3|12354.3|12369|12355.3|12364.8|12349|0
1623850980000|2021-06-16 13:43:00|12365.3|12353.3|12365|12345|12366.5|12353.3|12361.8|12345|0
1623850990000|2021-06-16 13:43:10|12364|12344|12363.8|12351.8|12366.5|12351.8|12358.8|12343.8|0
1623851000000|2021-06-16 13:43:20|12364.8|12352.8|12368.5|12356.5|12370.8|12358.8|12364.8|12352.8|1
1623851010000|2021-06-16 13:43:30|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|0
1623851020000|2021-06-16 13:43:40|12368.5|12356.5|12368.5|12356.5|12368.5|12356.5|12368.5|12356.5|0
1623851030000|2021-06-16 13:43:50|12366.5|12354.5|12364.5|12352.5|12366.5|12354.5|12364.5|12352.5|0
1623851040000|2021-06-16 13:44:00|12366.5|12354.5|12363|12351|12367.5|12355.5|12363|12351|1
1623851060000|2021-06-16 13:44:20|12362.8|12350.8|12372|12360|12372|12360|12362.8|12350.8|3
1623851070000|2021-06-16 13:44:30|12374|12362|12374.8|12362.8|12374.8|12362.8|12372.7|12360.7|4
1623851080000|2021-06-16 13:44:40|12375.8|12363.8|12375.8|12363.8|12375.8|12363.8|12375.8|12363.8|0
1623851090000|2021-06-16 13:44:50|12372.8|12360.8|12372.8|12360.8|12372.8|12360.8|12372.8|12360.8|0
1623851100000|2021-06-16 13:45:00|12374|12362|12382|12370|12382|12370|12374|12362|5
1623851110000|2021-06-16 13:45:10|12383|12371|12385.7|12365.7|12388.5|12371|12383|12365.7|2
1623851120000|2021-06-16 13:45:20|12386.7|12366.7|12388|12368|12388|12368|12386.7|12366.7|0
1623851130000|2021-06-16 13:45:30|12386.2|12374.2|12389.5|12377.5|12389.5|12377.5|12385|12369|0
1623851140000|2021-06-16 13:45:40|12390.7|12378.7|12390.2|12378.2|12390.7|12378.7|12390.2|12378.2|9
1623851160000|2021-06-16 13:46:00|12395.2|12383.2|12395.2|12383.2|12395.2|12383.2|12395.2|12383.2|0
1623851190000|2021-06-16 13:46:30|12397.2|12385.2|12402.2|12390.2|12403.2|12391.2|12397.2|12385.2|0
1623851200000|2021-06-16 13:46:40|12403.2|12391.2|12403.2|12391.2|12403.2|12391.2|12403.2|12391.2|0
1623851220000|2021-06-16 13:47:00|12404.2|12392.2|12412.2|12382.2|12412.2|12392.2|12402.2|12382.2|1
1623851230000|2021-06-16 13:47:10|12414.2|12384.2|12414.2|12384.2|12414.2|12384.2|12414.2|12384.2|0
1623851250000|2021-06-16 13:47:30|12412.2|12382.2|12407.7|12387.7|12412.2|12387.7|12407.7|12382.2|0
1623851260000|2021-06-16 13:47:40|12411.7|12391.7|12413.9|12393.9|12415.2|12399.4|12411.4|12391.7|0
1623851270000|2021-06-16 13:47:50|12413.2|12393.2|12412.2|12392.2|12414.2|12394.2|12412.2|12392.2|0
1623851280000|2021-06-16 13:48:00|12402.2|12382.2|12402.2|12382.2|12402.2|12382.2|12402.2|12382.2|0
1623851290000|2021-06-16 13:48:10|12406.2|12386.2|12406.2|12386.2|12406.2|12386.2|12406.2|12386.2|0
1623851300000|2021-06-16 13:48:20|12408.5|12396.5|12408.5|12396.5|12408.5|12396.5|12408.5|12396.5|0
1623851310000|2021-06-16 13:48:30|12409.5|12397.5|12409.5|12397.5|12409.5|12397.5|12409.5|12397.5|1
1623851320000|2021-06-16 13:48:40|12407.5|12395.5|12405.5|12393.5|12407.5|12395.5|12405.5|12393.5|0
1623851330000|2021-06-16 13:48:50|12399.5|12387.5|12399|12387|12399.5|12387.5|12399|12387|2
1623851340000|2021-06-16 13:49:00|12395|12383|12395|12383|12395|12383|12395|12383|0
1623851350000|2021-06-16 13:49:10|12392.8|12380.8|12398|12386|12398|12386|12392.8|12380.8|0
1623851360000|2021-06-16 13:49:20|12396|12384|12394|12382|12396|12384|12392.8|12380.8|0
1623851370000|2021-06-16 13:49:30|12395|12383|12397|12385|12397|12385|12395|12383|0
1623851380000|2021-06-16 13:49:40|12402|12390|12402|12390|12402|12390|12402|12390|0
1623851390000|2021-06-16 13:49:50|12406|12394|12406|12394|12406|12394|12406|12394|5
1623851400000|2021-06-16 13:50:00|12405.2|12393.2|12405.2|12393.2|12405.2|12393.2|12405.2|12393.2|7
1623851410000|2021-06-16 13:50:10|12402.3|12390.3|12395|12383|12402.3|12390.3|12392.8|12380.8|0
1623851420000|2021-06-16 13:50:20|12393.8|12381.8|12397.3|12385.3|12397.3|12385.3|12392.8|12380.8|0
1623851430000|2021-06-16 13:50:30|12398.3|12386.3|12399.5|12387.5|12399.5|12387.5|12398.3|12386.3|0
1623851440000|2021-06-16 13:50:40|12399.3|12387.3|12401.3|12389.3|12401.3|12389.3|12399.3|12387.3|0
1623851450000|2021-06-16 13:50:50|12404.2|12392.2|12404|12392|12404.2|12392.2|12404|12392|1
1623851460000|2021-06-16 13:51:00|12400|12388|12400|12388|12400|12388|12400|12388|1
1623851470000|2021-06-16 13:51:10|12399|12387|12399|12387|12399|12387|12399|12387|0
1623851500000|2021-06-16 13:51:40|12400|12388|12403|12391|12403|12391|12400|12388|0
1623851510000|2021-06-16 13:51:50|12405.2|12393.2|12407.5|12395.5|12407.5|12395.5|12405.2|12393.2|1
1623851520000|2021-06-16 13:52:00|12406.2|12394.2|12407.2|12395.2|12407.5|12395.5|12406.2|12394.2|1
1623851530000|2021-06-16 13:52:10|12404.3|12392.3|12405.2|12393.2|12405.2|12393.2|12404.3|12392.3|5
1623851560000|2021-06-16 13:52:40|12403.3|12391.3|12398.3|12386.3|12403.3|12391.3|12398.3|12386.3|0
1623851580000|2021-06-16 13:53:00|12399.3|12387.3|12399.3|12387.3|12399.3|12387.3|12399.3|12387.3|0
1623851590000|2021-06-16 13:53:10|12401.3|12389.3|12403|12391|12403|12391|12401.3|12389.3|0
1623851600000|2021-06-16 13:53:20|12403.5|12391.5|12403.5|12391.5|12403.5|12391.5|12403.5|12391.5|4
1623851640000|2021-06-16 13:54:00|12402.5|12390.5|12395.3|12383.3|12402.5|12390.5|12395.3|12383.3|0
1623851650000|2021-06-16 13:54:10|12397.5|12385.5|12397.5|12385.5|12397.5|12385.5|12397.5|12385.5|0
1623851670000|2021-06-16 13:54:30|12401.5|12389.5|12401.5|12389.5|12401.5|12389.5|12401.5|12389.5|0
1623851680000|2021-06-16 13:54:40|12403.5|12391.5|12403|12391|12403.5|12391.5|12403|12391|0
1623851700000|2021-06-16 13:55:00|12401|12389|12401|12389|12401|12389|12401|12389|0
1623851710000|2021-06-16 13:55:10|12403|12391|12403|12391|12403|12391|12403|12391|0
1623851720000|2021-06-16 13:55:20|12402.8|12390.8|12402.5|12390.5|12402.8|12390.8|12402.5|12390.5|0
1623851730000|2021-06-16 13:55:30|12404.5|12392.5|12404.5|12392.5|12404.5|12392.5|12404.5|12392.5|0
1623851740000|2021-06-16 13:55:40|12405.5|12393.5|12405.5|12393.5|12405.5|12393.5|12405.5|12393.5|0
1623851750000|2021-06-16 13:55:50|12406|12394|12406.3|12394.3|12406.3|12394.3|12406|12394|0
1623851770000|2021-06-16 13:56:10|12405.3|12393.3|12409.5|12397.5|12409.5|12397.5|12405.3|12393.3|0
1623851780000|2021-06-16 13:56:20|12408.2|12396.2|12408.2|12396.2|12408.2|12396.2|12408.2|12396.2|0
1623851790000|2021-06-16 13:56:30|12409.5|12397.5|12412|12400|12412|12400|12409.5|12397.5|1
1623851800000|2021-06-16 13:56:40|12412.5|12400.5|12412.5|12400.5|12412.5|12400.5|12412.5|12400.5|2
1623851820000|2021-06-16 13:57:00|12413.7|12401.7|12413.7|12401.7|12413.7|12401.7|12413.7|12401.7|0
1623851830000|2021-06-16 13:57:10|12411.7|12399.7|12411.5|12399.5|12411.7|12399.7|12411.5|12399.5|5
1623851840000|2021-06-16 13:57:20|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|0
1623851850000|2021-06-16 13:57:30|12412.2|12400.2|12412.2|12400.2|12412.2|12400.2|12412.2|12400.2|0
1623851860000|2021-06-16 13:57:40|12411.2|12399.2|12411.2|12399.2|12411.2|12399.2|12411.2|12399.2|0
1623851870000|2021-06-16 13:57:50|||||||||2
1623851890000|2021-06-16 13:58:10|12404.3|12392.3|12404.3|12392.3|12404.3|12392.3|12404.3|12392.3|0
1623851900000|2021-06-16 13:58:20|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|0
1623851910000|2021-06-16 13:58:30|12409.3|12397.3|12410.2|12398.2|12411.2|12399.2|12409.3|12397.3|1
1623851920000|2021-06-16 13:58:40|12411|12399|12410|12398|12411|12399|12410|12398|0
1623851940000|2021-06-16 13:59:00|12411|12399|12410.7|12398.7|12411|12399|12410.7|12398.7|0
1623851970000|2021-06-16 13:59:30|12408.7|12396.7|12408.7|12396.7|12408.7|12396.7|12408.7|12396.7|0
1623851990000|2021-06-16 13:59:50|12410.7|12398.7|12410.7|12398.7|12410.7|12398.7|12410.7|12398.7|0
1623852000000|2021-06-16 14:00:00|12413.7|12401.7|12412.7|12400.7|12413.7|12401.7|12412.7|12400.7|0
1623852020000|2021-06-16 14:00:20|12410.7|12398.7|12410.7|12398.7|12410.7|12398.7|12410.7|12398.7|0
1623852030000|2021-06-16 14:00:30|12409.7|12397.7|12409.7|12397.7|12409.7|12397.7|12409.7|12397.7|0
1623852040000|2021-06-16 14:00:40|12406.8|12394.8|12406.8|12394.8|12406.8|12394.8|12406.8|12394.8|0
1623852050000|2021-06-16 14:00:50|12408.8|12396.8|12408.8|12396.8|12408.8|12396.8|12408.8|12396.8|0
1623852060000|2021-06-16 14:01:00|12405.8|12393.8|12405.8|12393.8|12405.8|12393.8|12405.8|12393.8|1
1623852070000|2021-06-16 14:01:10|12407.8|12395.8|12406.8|12394.8|12407.8|12395.8|12406.8|12394.8|0
1623852080000|2021-06-16 14:01:20|12407.8|12395.8|12407.8|12395.8|12407.8|12395.8|12406.8|12394.8|4
1623852090000|2021-06-16 14:01:30|12408.3|12396.3|12410.3|12398.3|12410.3|12398.3|12408.3|12396.3|6
1623852100000|2021-06-16 14:01:40|12409.3|12397.3|12407.3|12395.3|12409.3|12397.3|12407.3|12395.3|0
1623852110000|2021-06-16 14:01:50|12404.3|12392.3|12404.3|12392.3|12404.3|12392.3|12404.3|12392.3|0
1623852130000|2021-06-16 14:02:10|12406.3|12394.3|12406.5|12394.5|12406.5|12394.5|12406.3|12394.3|0
1623852140000|2021-06-16 14:02:20|12408.5|12396.5|12409.5|12397.5|12409.5|12397.5|12408.5|12396.5|0
1623852150000|2021-06-16 14:02:30|12407.5|12395.5|12408|12396|12408|12396|12407.5|12395.5|0
1623852170000|2021-06-16 14:02:50|12409|12397|12409.5|12397.5|12409.5|12397.5|12409|12397|2
1623852180000|2021-06-16 14:03:00|12407.5|12395.5|12408.3|12396.3|12408.5|12396.5|12407.5|12395.5|0
1623852190000|2021-06-16 14:03:10|12409.3|12397.3|12409.3|12397.3|12409.3|12397.3|12409.3|12397.3|0
1623852200000|2021-06-16 14:03:20|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|0
1623852210000|2021-06-16 14:03:30|12407.3|12395.3|12408.3|12396.3|12408.3|12396.3|12407.3|12395.3|0
1623852220000|2021-06-16 14:03:40|12406.3|12394.3|12407.3|12395.3|12407.3|12395.3|12406.3|12394.3|0
1623852230000|2021-06-16 14:03:50|12406.3|12394.3|12406.3|12394.3|12406.3|12394.3|12406.3|12394.3|0
1623852240000|2021-06-16 14:04:00|12407.3|12395.3|12407.3|12395.3|12407.3|12395.3|12407.3|12395.3|0
1623852250000|2021-06-16 14:04:10|12408.3|12396.3|12408.3|12396.3|12408.5|12396.5|12408.3|12396.3|0
1623852260000|2021-06-16 14:04:20|12409.3|12397.3|12409.3|12397.3|12409.5|12397.5|12409.3|12397.3|0
1623852270000|2021-06-16 14:04:30|12409.5|12397.5|12410.3|12398.3|12410.3|12398.3|12409.5|12397.5|0
1623852280000|2021-06-16 14:04:40|12410.5|12398.5|12412.8|12400.8|12412.8|12400.8|12410.3|12398.3|0
1623852290000|2021-06-16 14:04:50|12413.5|12401.5|12421.7|12401.7|12421.7|12406|12413.5|12401.5|2
1623852300000|2021-06-16 14:05:00|12419|12407|12421|12409|12424.5|12412.5|12419|12407|0
1623852310000|2021-06-16 14:05:10|12420|12408|12418|12406|12422.7|12408|12418|12401.7|0
1623852320000|2021-06-16 14:05:20|12420|12408|12418|12406|12420|12408|12418|12406|0
1623852330000|2021-06-16 14:05:30|12420|12408|12420.3|12408.3|12420.3|12408.3|12420|12408|0
1623852340000|2021-06-16 14:05:40|12421.2|12409.2|12429.5|12409.5|12429.5|12410.2|12421.2|12406.3|4
1623852350000|2021-06-16 14:05:50|12430.5|12410.5|12430|12418|12430.5|12418|12427.8|12410.5|0
1623852360000|2021-06-16 14:06:00|12427.8|12415.8|12427.8|12415.8|12430.5|12415.8|12426.8|12409.5|0
1623852370000|2021-06-16 14:06:10|12430|12418|12430|12418|12430|12418|12430|12418|1
1623852380000|2021-06-16 14:06:20|12427.8|12415.8|12429|12417|12429|12417|12427.8|12415.8|0
1623852390000|2021-06-16 14:06:30|12430|12418|12430|12418|12430|12418|12428.8|12416.8|0
1623852400000|2021-06-16 14:06:40|12429.7|12417.7|12432.2|12420.2|12432.2|12420.2|12428.8|12416.8|0
1623852410000|2021-06-16 14:06:50|12431.2|12419.2|12434|12422|12434|12422|12431.2|12419.2|1
1623852420000|2021-06-16 14:07:00|12434.2|12422.2|12434.2|12422.2|12434.2|12422.2|12434.2|12422.2|0
1623852430000|2021-06-16 14:07:10|12432.2|12420.2|12432.2|12420.2|12432.2|12420.2|12432.2|12420.2|0
1623852440000|2021-06-16 14:07:20|12433.2|12421.2|12434.5|12422.5|12434.5|12422.5|12432.2|12420.2|2
1623852450000|2021-06-16 14:07:30|12433.5|12421.5|12436.5|12424.5|12436.5|12424.5|12432.5|12420.5|0
1623852460000|2021-06-16 14:07:40|12435.5|12423.5|12434.5|12422.5|12435.5|12423.5|12432.5|12420.5|1
1623852470000|2021-06-16 14:07:50|12433.5|12421.5|12436.5|12424.5|12437.2|12424.5|12433.5|12416.3|0
1623852490000|2021-06-16 14:08:10|12436.7|12424.7|12436.5|12424.5|12436.7|12424.7|12436.5|12424.5|0
1623852500000|2021-06-16 14:08:20|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|0
1623852520000|2021-06-16 14:08:40|12437.3|12417.3|12438.2|12418.2|12438.2|12418.2|12437.3|12417.3|0
1623852530000|2021-06-16 14:08:50|12437.3|12417.3|12439|12419|12439|12421|12433|12417.3|9
1623852540000|2021-06-16 14:09:00|12439.5|12419.5|12447.8|12417.8|12447.8|12422.5|12438.5|12417.8|25
1623852550000|2021-06-16 14:09:10|12443|12423|12449.8|12419.8|12449.8|12423.5|12443|12419.8|3
1623852560000|2021-06-16 14:09:20|12450.1|12420.1|12450.1|12420.1|12450.1|12420.1|12449.6|12419.6|0
1623852580000|2021-06-16 14:09:40|12438.3|12426.3|12454.6|12424.6|12454.8|12427|12438|12421.3|11
1623852590000|2021-06-16 14:09:50|12447.6|12435.6|12447.6|12435.6|12447.6|12435.6|12447.6|12435.6|6
1623852600000|2021-06-16 14:10:00|12447.8|12435.8|12454|12424|12454|12436.1|12445.6|12423.3|10
1623852610000|2021-06-16 14:10:10|12456|12426|12456|12426|12456|12426|12456|12426|0
1623852630000|2021-06-16 14:10:30|12456.3|12426.3|12456.3|12426.3|12456.3|12426.3|12456.3|12426.3|0
1623852640000|2021-06-16 14:10:40|12458.3|12428.3|12458.3|12428.3|12458.3|12428.3|12458.3|12428.3|0
1623852650000|2021-06-16 14:10:50|12455.5|12435.5|12460|12440|12462.3|12442.3|12455.5|12435.5|0
1623852660000|2021-06-16 14:11:00|12460.5|12448.5|12457.5|12437.5|12465.3|12448.5|12457.5|12434.3|0
1623852670000|2021-06-16 14:11:10|12458|12438|12458|12438|12458|12438|12458|12438|0
1623852680000|2021-06-16 14:11:20|12455.3|12435.3|12456|12436|12456|12436|12455.3|12435.3|0
1623852690000|2021-06-16 14:11:30|12463|12443|12465.3|12445.3|12465.3|12445.3|12463|12443|0
1623852700000|2021-06-16 14:11:40|12468.3|12448.3|12468.3|12448.3|12469.5|12453.5|12465.5|12448.3|0
1623852710000|2021-06-16 14:11:50|12464.5|12452.5|12469.3|12449.3|12469.3|12454.5|12464.5|12449.3|0
1623852720000|2021-06-16 14:12:00|12465.5|12453.5|12464.3|12444.3|12470.3|12453.5|12464.3|12444.3|4
1623852730000|2021-06-16 14:12:10|12461|12441|12463.3|12443.3|12464.3|12444.3|12461|12441|0
1623852740000|2021-06-16 14:12:20|12467.3|12447.3|12468.3|12448.3|12468.3|12448.3|12466.3|12446.3|0
1623852750000|2021-06-16 14:12:30|12466.3|12446.3|12467|12447|12467|12449|12461|12443.7|10
1623852760000|2021-06-16 14:12:40|12462.8|12450.8|12465.8|12445.8|12465.8|12450.8|12462.8|12445.5|2
1623852780000|2021-06-16 14:13:00|12464.8|12444.8|12470|12440|12470|12444.8|12464.8|12439.8|0
1623852790000|2021-06-16 14:13:10|12471|12441|12465|12445|12471|12445|12465|12439.8|0
1623852800000|2021-06-16 14:13:20|12464|12444|12462.8|12442.8|12464|12444|12462.8|12442.8|0
1623852810000|2021-06-16 14:13:30|12468.3|12438.3|12472.8|12442.8|12472.8|12442.8|12468.3|12438.3|0
1623852820000|2021-06-16 14:13:40|12472.5|12442.5|12474.8|12444.8|12475|12445|12472.5|12442.5|0
1623852830000|2021-06-16 14:13:50|12477|12447|12476|12446|12477|12447|12475|12445|0
1623852840000|2021-06-16 14:14:00|12475.8|12445.8|12466|12446|12475.8|12449.8|12466|12445.3|7
1623852850000|2021-06-16 14:14:10|12465.8|12445.8|12470.1|12450.1|12470.1|12450.1|12465.8|12445.8|19
1623852860000|2021-06-16 14:14:20|12471.1|12451.1|12473.8|12443.8|12475.8|12451.1|12470.1|12443.8|0
1623852870000|2021-06-16 14:14:30|12468.6|12448.6|12470.5|12450.5|12470.5|12450.5|12468.6|12448.6|0
1623852880000|2021-06-16 14:14:40|12469.5|12449.5|12469.5|12449.5|12469.8|12449.8|12468.6|12448.6|0
1623852890000|2021-06-16 14:14:50|12470.8|12450.8|12469.3|12449.3|12473.3|12453.3|12469.3|12449.3|2
1623852900000|2021-06-16 14:15:00|12476|12446|12474.3|12444.3|12476.3|12446.3|12474|12444|8
1623852910000|2021-06-16 14:15:10|12476.3|12446.3|12466.5|12454.5|12476.3|12454.8|12466.5|12444.3|0
1623852920000|2021-06-16 14:15:20|12474.3|12444.3|12469.5|12449.5|12474.3|12449.8|12469.3|12444.3|2
1623852930000|2021-06-16 14:15:30|12468.3|12448.3|12468|12448|12468.3|12448.3|12468|12448|0
1623852940000|2021-06-16 14:15:40|12465.8|12445.8|12465.5|12445.5|12465.8|12445.8|12465.5|12445.5|0
1623852960000|2021-06-16 14:16:00|12466.5|12446.5|12466.5|12446.5|12466.5|12446.5|12466.5|12446.5|0
1623852970000|2021-06-16 14:16:10|12460.5|12448.5|12465.3|12445.3|12466.3|12448.5|12460.5|12445.3|3
1623852980000|2021-06-16 14:16:20|12465|12445|12465|12445|12465|12445|12465|12445|0
1623852990000|2021-06-16 14:16:30|12463|12443|12463|12443|12463|12443|12463|12443|0
1623853000000|2021-06-16 14:16:40|12461|12441|12462|12442|12462|12445.8|12457.8|12441|5
1623853010000|2021-06-16 14:16:50|12463|12443|12466|12446|12466|12446|12463|12443|0
1623853020000|2021-06-16 14:17:00|12463.5|12451.5|12468|12448|12468|12451.5|12463.5|12448|1
1623853030000|2021-06-16 14:17:10|12463.5|12451.5|12462|12450|12468|12451.8|12462|12448|6
1623853040000|2021-06-16 14:17:20|12467.3|12447.3|12460.8|12448.8|12467.3|12449.8|12460.8|12446|9
1623853050000|2021-06-16 14:17:30|12462.8|12450.8|12470.3|12450.3|12471.2|12451.2|12462.8|12447|0
1623853060000|2021-06-16 14:17:40|12471.2|12451.2|12471.2|12451.2|12471.2|12451.2|12471.2|12451.2|0
1623853070000|2021-06-16 14:17:50|12469.5|12457.5|12469.5|12457.5|12473.2|12457.5|12469.5|12453.2|0
1623853080000|2021-06-16 14:18:00|12473.2|12453.2|12474.3|12454.3|12474.3|12457.5|12468.5|12451.2|0
1623853090000|2021-06-16 14:18:10|12474|12454|12469.5|12449.5|12474|12454|12469.3|12449.3|0
1623853100000|2021-06-16 14:18:20|12470.5|12450.5|12469.8|12449.8|12471.5|12451.5|12469.5|12449.5|0
1623853120000|2021-06-16 14:18:40|12470|12450|12470|12450|12472.3|12452.3|12470|12450|5
1623853130000|2021-06-16 14:18:50|12469.8|12449.8|12464.8|12452.8|12470.3|12454.5|12463.8|12449.8|2
1623853150000|2021-06-16 14:19:10|12464.5|12452.5|12464.5|12452.5|12464.5|12452.5|12464.5|12452.5|0
1623853170000|2021-06-16 14:19:30|12468.5|12456.5|12467.3|12455.3|12473.5|12456.5|12467.3|12453.3|5
1623853180000|2021-06-16 14:19:40|12471|12451|12464.3|12452.3|12471|12454.5|12464.3|12451|1
1623853190000|2021-06-16 14:19:50|12465.3|12453.3|12466|12454|12466|12454|12465.3|12453.3|8
1623853200000|2021-06-16 14:20:00|12465|12453|12465|12453|12467.3|12455.3|12465|12453|0
1623853210000|2021-06-16 14:20:10|12462.5|12450.5|12458.8|12446.8|12462.5|12450.5|12458.8|12446.8|4
1623853220000|2021-06-16 14:20:20|12459.8|12447.8|12463|12451|12463|12451|12459.8|12447.8|0
1623853230000|2021-06-16 14:20:30|12464.3|12452.3|12463.5|12451.5|12465|12453|12462.5|12450.5|8
1623853240000|2021-06-16 14:20:40|12462.5|12450.5|12461.3|12449.3|12462.5|12450.5|12460.3|12448.3|0
1623853250000|2021-06-16 14:20:50|12460.3|12448.3|12456.3|12444.3|12460.3|12448.3|12456.3|12444.3|1
1623853260000|2021-06-16 14:21:00|12459.8|12439.8|12453|12441|12459.8|12443.5|12453|12439.8|1
1623853270000|2021-06-16 14:21:10|12453.3|12441.3|12458.8|12438.8|12459.8|12441.5|12453.3|12438.8|10
1623853280000|2021-06-16 14:21:20|12459.8|12439.8|12459.3|12447.3|12459.8|12447.3|12453.5|12439.8|1
1623853290000|2021-06-16 14:21:30|12458.3|12446.3|12455|12443|12459.3|12447.3|12452.5|12440.5|4
1623853300000|2021-06-16 14:21:40|12458.5|12438.5|12449.1|12437.1|12458.5|12438.8|12449.1|12437.1|2
1623853310000|2021-06-16 14:21:50|12450|12438|12453.5|12433.5|12454.8|12438|12449.8|12433.5|9
1623853320000|2021-06-16 14:22:00|12454.8|12434.8|12449.8|12437.8|12455|12437.8|12444.3|12432.3|5
1623853330000|2021-06-16 14:22:10|12446.8|12434.8|12454|12434|12454|12434.8|12446.8|12430.1|1
1623853340000|2021-06-16 14:22:20|12453.1|12433.1|12453.8|12433.8|12454|12434|12453.1|12433.1|4
1623853350000|2021-06-16 14:22:30|12451.8|12431.8|12447.8|12435.8|12451.8|12436.3|12447.8|12431.5|0
1623853390000|2021-06-16 14:23:10|12450.8|12438.8|12450.8|12438.8|12450.8|12438.8|12450.8|12438.8|0
1623853410000|2021-06-16 14:23:30|12452.8|12440.8|12453|12441|12453|12441|12452.8|12440.8|0
1623853420000|2021-06-16 14:23:40|12450.8|12438.8|12449.8|12437.8|12451.8|12439.8|12449.8|12437.8|3
1623853430000|2021-06-16 14:23:50|12447.8|12435.8|12447.8|12435.8|12447.8|12435.8|12447.8|12435.8|0
1623853440000|2021-06-16 14:24:00|12448.8|12436.8|12448.8|12436.8|12449.8|12437.8|12448.8|12436.8|0
1623853450000|2021-06-16 14:24:10|12446.8|12434.8|12447|12435|12447|12435|12446.8|12434.8|0
1623853460000|2021-06-16 14:24:20|12449|12437|12449|12437|12449|12437|12449|12437|0
1623853480000|2021-06-16 14:24:40|12451|12439|12451|12439|12456.6|12440|12451|12435.1|7
1623853490000|2021-06-16 14:24:50|||||||||2
1623853500000|2021-06-16 14:25:00|12453|12441|12452|12440|12453|12441|12452|12440|4
1623853510000|2021-06-16 14:25:10|12450|12438|12450|12438|12450|12438|12450|12438|2
1623853520000|2021-06-16 14:25:20|12448|12436|12448|12436|12448|12436|12448|12436|1
1623853540000|2021-06-16 14:25:40|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|1
1623853550000|2021-06-16 14:25:50|12445.1|12433.1|12445.1|12433.1|12445.1|12433.1|12445.1|12433.1|5
1623853560000|2021-06-16 14:26:00|||||||||4
1623853570000|2021-06-16 14:26:10|12449|12437|12449|12437|12449|12437|12449|12437|0
1623853580000|2021-06-16 14:26:20|||||||||2
1623853590000|2021-06-16 14:26:30|||||||||1
1623853600000|2021-06-16 14:26:40|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|0
1623853620000|2021-06-16 14:27:00|12448.1|12436.1|12448.1|12436.1|12448.1|12436.1|12448.1|12436.1|0
1623853630000|2021-06-16 14:27:10|12449.1|12437.1|12449.1|12437.1|12449.1|12437.1|12449.1|12437.1|0
1623853650000|2021-06-16 14:27:30|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|0
1623853660000|2021-06-16 14:27:40|12446.3|12434.3|12447.3|12435.3|12451.1|12435.3|12446.3|12431.1|8
1623853670000|2021-06-16 14:27:50|12451.1|12431.1|12451.1|12431.1|12452.1|12432.1|12451.1|12431.1|5
1623853680000|2021-06-16 14:28:00|12452.1|12432.1|12444.1|12432.1|12452.1|12435.1|12444.1|12428.6|5
1623853690000|2021-06-16 14:28:10|12443.8|12431.8|12443.8|12431.8|12443.8|12431.8|12443.8|12431.8|0
1623853700000|2021-06-16 14:28:20|12443.1|12431.1|12443.1|12431.1|12443.1|12431.1|12443.1|12431.1|0
1623853710000|2021-06-16 14:28:30|12441.1|12429.1|12442.1|12430.1|12442.1|12430.1|12441.1|12429.1|0
1623853720000|2021-06-16 14:28:40|12434.1|12422.1|12434.3|12422.3|12437.6|12423.1|12432.8|12417.6|3
1623853730000|2021-06-16 14:28:50|12430.4|12418.4|12431.1|12419.1|12432.3|12420.3|12430.4|12418.4|0
1623853740000|2021-06-16 14:29:00|12434.1|12422.1|12437.1|12425.1|12438.1|12426.1|12434.1|12422.1|5
1623853750000|2021-06-16 14:29:10|12447.6|12417.6|12446.3|12426.3|12447.6|12429.3|12437.3|12417.6|0
1623853760000|2021-06-16 14:29:20|12445.8|12425.8|12447.3|12427.3|12452.6|12427.3|12445.8|12422.6|0
1623853770000|2021-06-16 14:29:30|12448.3|12428.3|12448.3|12428.3|12448.3|12428.3|12448.3|12428.3|0
1623853780000|2021-06-16 14:29:40|12446.8|12426.8|12446.6|12426.6|12446.8|12426.8|12446.6|12426.6|0
1623853790000|2021-06-16 14:29:50|12448.6|12428.6|12447.6|12427.6|12448.6|12428.6|12447.6|12427.6|0
1623853800000|2021-06-16 14:30:00|12447.8|12427.8|12449.6|12429.6|12449.6|12429.6|12447.6|12427.6|7
1623853810000|2021-06-16 14:30:10|12449.8|12429.8|12448.8|12428.8|12449.8|12429.8|12448.8|12428.8|0
1623853820000|2021-06-16 14:30:20|12448.1|12428.1|12448.1|12428.1|12448.1|12428.1|12448.1|12428.1|0
1623853860000|2021-06-16 14:31:00|12451.1|12431.1|12451.1|12431.1|12451.1|12431.1|12451.1|12431.1|0
1623853870000|2021-06-16 14:31:10|||||||||1
1623853890000|2021-06-16 14:31:30|12448.8|12428.8|12449.1|12429.1|12449.1|12429.1|12448.8|12428.8|0
1623853900000|2021-06-16 14:31:40|12451.1|12431.1|12449.1|12429.1|12451.1|12431.1|12449.1|12429.1|0
1623853910000|2021-06-16 14:31:50|12445.8|12433.8|12449.1|12429.1|12449.1|12433.8|12445.8|12429.1|1
1623853920000|2021-06-16 14:32:00|12451.1|12431.1|12451.1|12431.1|12451.1|12431.1|12451.1|12431.1|0
1623853930000|2021-06-16 14:32:10|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|0
1623853940000|2021-06-16 14:32:20|12452.1|12432.1|12452.1|12432.1|12452.1|12432.1|12452.1|12432.1|0
1623853950000|2021-06-16 14:32:30|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|0
1623853960000|2021-06-16 14:32:40|12449.8|12437.8|12449.8|12437.8|12449.8|12437.8|12449.8|12437.8|0
1623853970000|2021-06-16 14:32:50|||||||||1
1623854000000|2021-06-16 14:33:20|12450.1|12438.1|12450.1|12438.1|12450.1|12438.1|12450.1|12438.1|3
1623854010000|2021-06-16 14:33:30|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|12453.1|12433.1|11
1623854020000|2021-06-16 14:33:40|12452.8|12432.8|12449.1|12437.1|12452.8|12438.1|12449.1|12432.8|1
1623854030000|2021-06-16 14:33:50|12450.1|12438.1|12450.1|12438.1|12450.1|12438.1|12450.1|12438.1|0
1623854040000|2021-06-16 14:34:00|||||||||2
1623854050000|2021-06-16 14:34:10|12450.3|12438.3|12450.6|12438.6|12450.6|12438.6|12450.3|12438.3|4
1623854060000|2021-06-16 14:34:20|12450.8|12438.8|12450.6|12438.6|12450.8|12438.8|12450.3|12438.3|1
1623854070000|2021-06-16 14:34:30|12450.3|12438.3|12449.3|12437.3|12450.3|12438.3|12449.3|12437.3|9
1623854110000|2021-06-16 14:35:10|12452.3|12440.3|12452.3|12440.3|12452.3|12440.3|12452.3|12440.3|0
1623854130000|2021-06-16 14:35:30|12453.3|12441.3|12453.3|12441.3|12453.3|12441.3|12453.3|12441.3|0
1623854170000|2021-06-16 14:36:10|12457.3|12445.3|12457.3|12445.3|12457.3|12445.3|12457.3|12445.3|0
1623854190000|2021-06-16 14:36:30|12455.3|12443.3|12455.3|12443.3|12455.3|12443.3|12455.3|12443.3|0
1623854200000|2021-06-16 14:36:40|12453.3|12441.3|12450.6|12438.6|12453.3|12441.3|12450.6|12438.6|0
1623854210000|2021-06-16 14:36:50|12450.8|12438.8|12449.8|12437.8|12450.8|12438.8|12449.8|12437.8|0
1623854220000|2021-06-16 14:37:00|12450.8|12438.8|12450.1|12438.1|12450.8|12438.8|12449.8|12437.8|0
1623854230000|2021-06-16 14:37:10|||||||||13
1623854240000|2021-06-16 14:37:20|12445.1|12433.1|12445.1|12433.1|12445.1|12433.1|12445.1|12433.1|9
1623854250000|2021-06-16 14:37:30|12446.1|12434.1|12445.3|12433.3|12446.3|12434.3|12445.1|12433.1|1
1623854270000|2021-06-16 14:37:50|12445.1|12433.1|12445.3|12433.3|12445.3|12433.3|12445.1|12433.1|0
1623854280000|2021-06-16 14:38:00|12445.4|12433.4|12447.3|12435.3|12447.6|12435.6|12445.4|12433.4|0
1623854290000|2021-06-16 14:38:10|12448.1|12436.1|12448.1|12436.1|12448.1|12436.1|12448.1|12436.1|2
1623854300000|2021-06-16 14:38:20|12447.6|12435.6|12445.4|12433.4|12447.6|12435.6|12445.4|12433.4|8
1623854310000|2021-06-16 14:38:30|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|0
1623854320000|2021-06-16 14:38:40|||||||||1
1623854330000|2021-06-16 14:38:50|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|0
1623854340000|2021-06-16 14:39:00|12446.9|12434.9|12446.9|12434.9|12446.9|12434.9|12446.9|12434.9|0
1623854360000|2021-06-16 14:39:20|12445.6|12433.6|12443.9|12431.9|12445.6|12433.6|12443.6|12431.6|4
1623854380000|2021-06-16 14:39:40|12439.9|12427.9|12440.1|12428.1|12440.1|12428.1|12439.9|12427.9|2
1623854400000|2021-06-16 14:40:00|12439.1|12427.1|12441.1|12429.1|12442.1|12430.1|12439.1|12427.1|1
1623854430000|2021-06-16 14:40:30|12443.1|12431.1|12443.1|12431.1|12443.1|12431.1|12443.1|12431.1|0
1623854450000|2021-06-16 14:40:50|12444.1|12432.1|12444.1|12432.1|12444.1|12432.1|12444.1|12432.1|3
1623854460000|2021-06-16 14:41:00|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|4
1623854470000|2021-06-16 14:41:10|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|0
1623854500000|2021-06-16 14:41:40|12442.1|12430.1|12442.1|12430.1|12442.1|12430.1|12442.1|12430.1|0
1623854530000|2021-06-16 14:42:10|12441.1|12429.1|12440.6|12428.6|12441.1|12429.1|12440.6|12428.6|4
1623854550000|2021-06-16 14:42:30|12439.6|12427.6|12439.6|12427.6|12439.6|12427.6|12439.6|12427.6|0
1623854560000|2021-06-16 14:42:40|12440.1|12428.1|12438.6|12426.6|12440.1|12428.1|12438.4|12426.4|14
1623854580000|2021-06-16 14:43:00|12439.6|12427.6|12439.6|12427.6|12439.6|12427.6|12439.6|12427.6|0
1623854590000|2021-06-16 14:43:10|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|0
1623854600000|2021-06-16 14:43:20|||||||||3
1623854630000|2021-06-16 14:43:50|12446.6|12434.6|12451.6|12431.6|12451.6|12434.6|12446.6|12431.4|1
1623854640000|2021-06-16 14:44:00|12450.6|12430.6|12450.6|12430.6|12450.6|12430.6|12450.6|12430.6|0
1623854650000|2021-06-16 14:44:10|12451.6|12431.6|12451.6|12431.6|12451.6|12431.6|12451.6|12431.6|0
1623854660000|2021-06-16 14:44:20|12445.6|12425.6|12445.6|12425.6|12445.6|12425.6|12445.6|12425.6|0
1623854670000|2021-06-16 14:44:30|12449.6|12429.6|12449.6|12429.6|12449.6|12429.6|12449.6|12429.6|0
1623854710000|2021-06-16 14:45:10|12442.9|12430.9|12442.9|12430.9|12442.9|12430.9|12442.9|12430.9|0
1623854720000|2021-06-16 14:45:20|12438.9|12426.9|12438.9|12426.9|12438.9|12426.9|12438.9|12426.9|0
1623854730000|2021-06-16 14:45:30|12437.9|12425.9|12437.9|12425.9|12437.9|12425.9|12437.9|12425.9|0
1623854750000|2021-06-16 14:45:50|12440.9|12428.9|12440.9|12428.9|12440.9|12428.9|12440.9|12428.9|10
1623854770000|2021-06-16 14:46:10|12438.9|12426.9|12438.9|12426.9|12438.9|12426.9|12438.9|12426.9|0
1623854790000|2021-06-16 14:46:30|12439.9|12427.9|12440.9|12428.9|12440.9|12428.9|12439.9|12427.9|3
1623854830000|2021-06-16 14:47:10|12439.9|12427.9|12438.9|12426.9|12439.9|12427.9|12438.9|12426.9|0
1623854850000|2021-06-16 14:47:30|12440.9|12428.9|12440.9|12428.9|12440.9|12428.9|12440.9|12428.9|0
1623854860000|2021-06-16 14:47:40|12443.1|12431.1|12444.9|12432.9|12444.9|12432.9|12443.1|12431.1|1
1623854880000|2021-06-16 14:48:00|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|0
1623854890000|2021-06-16 14:48:10|12447.9|12435.9|12447.9|12435.9|12447.9|12435.9|12447.9|12435.9|0
1623854950000|2021-06-16 14:49:10|||||||||2
1623854970000|2021-06-16 14:49:30|12450.9|12438.9|12453.9|12441.9|12454.9|12442.9|12450.9|12438.9|1
1623855010000|2021-06-16 14:50:10|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|0
1623855030000|2021-06-16 14:50:30|12450.9|12438.9|12450.9|12438.9|12450.9|12438.9|12450.9|12438.9|4
1623855040000|2021-06-16 14:50:40|12450.6|12438.6|12450.6|12438.6|12450.6|12438.6|12450.6|12438.6|0
1623855070000|2021-06-16 14:51:10|12453.6|12441.6|12453.6|12441.6|12454.6|12442.6|12453.6|12441.6|0
1623855090000|2021-06-16 14:51:30|12452.6|12440.6|12454.6|12442.6|12454.6|12442.6|12452.6|12440.6|0
1623855100000|2021-06-16 14:51:40|12455.9|12443.9|12456.9|12444.9|12456.9|12444.9|12455.9|12443.9|0
1623855110000|2021-06-16 14:51:50|12459.1|12447.1|12459.6|12447.6|12459.6|12447.6|12459.1|12447.1|1
1623855120000|2021-06-16 14:52:00|12458.6|12446.6|12458.6|12446.6|12458.6|12446.6|12458.6|12446.6|1
1623855130000|2021-06-16 14:52:10|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|0
1623855170000|2021-06-16 14:52:50|12464.6|12452.6|12463.6|12451.6|12464.6|12452.6|12463.6|12451.6|0
1623855180000|2021-06-16 14:53:00|12462.6|12450.6|12462.6|12450.6|12463.6|12451.6|12462.6|12450.6|0
1623855190000|2021-06-16 14:53:10|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|0
1623855210000|2021-06-16 14:53:30|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|0
1623855220000|2021-06-16 14:53:40|12458.6|12446.6|12456.4|12444.4|12458.6|12446.6|12456.4|12444.4|2
1623855230000|2021-06-16 14:53:50|12458.3|12446.3|12458.3|12446.3|12458.3|12446.3|12458.3|12446.3|0
1623855240000|2021-06-16 14:54:00|12457.4|12445.4|12461.6|12449.6|12461.6|12449.6|12457.4|12445.4|0
1623855250000|2021-06-16 14:54:10|12462.8|12450.8|12461.6|12449.6|12462.8|12450.8|12461.6|12449.6|0
1623855260000|2021-06-16 14:54:20|12460.6|12448.6|12460.6|12448.6|12461.6|12449.6|12460.6|12448.6|0
1623855270000|2021-06-16 14:54:30|12459.3|12447.3|12458.4|12446.4|12459.3|12447.3|12458.4|12446.4|0
1623855280000|2021-06-16 14:54:40|12457.4|12445.4|12457.4|12445.4|12457.4|12445.4|12457.4|12445.4|0
1623855290000|2021-06-16 14:54:50|12458.4|12446.4|12457.4|12445.4|12458.4|12446.4|12457.4|12445.4|0
1623855300000|2021-06-16 14:55:00|12458.4|12446.4|12458.4|12446.4|12458.4|12446.4|12458.4|12446.4|0
1623855310000|2021-06-16 14:55:10|12459.6|12447.6|12458.6|12446.6|12459.6|12447.6|12458.6|12446.6|0
1623855330000|2021-06-16 14:55:30|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|0
1623855340000|2021-06-16 14:55:40|12456.6|12444.6|12456.6|12444.6|12456.6|12444.6|12456.6|12444.6|0
1623855360000|2021-06-16 14:56:00|12457.6|12445.6|12460.6|12448.6|12460.6|12448.6|12457.6|12445.6|0
1623855380000|2021-06-16 14:56:20|12461.9|12449.9|12462.6|12450.6|12462.9|12450.9|12461.6|12449.6|0
1623855390000|2021-06-16 14:56:30|12460.6|12448.6|12462.9|12450.9|12462.9|12450.9|12460.6|12448.6|0
1623855400000|2021-06-16 14:56:40|12463.1|12451.1|12463.1|12451.1|12463.1|12451.1|12463.1|12451.1|0
1623855410000|2021-06-16 14:56:50|12462.1|12450.1|12460.6|12448.6|12462.1|12450.1|12458.6|12446.6|1
1623855420000|2021-06-16 14:57:00|12461.6|12449.6|12459.6|12447.6|12465.1|12453.1|12459.6|12447.6|0
1623855450000|2021-06-16 14:57:30|12460.6|12448.6|12462.9|12450.9|12462.9|12450.9|12460.6|12448.6|0
1623855470000|2021-06-16 14:57:50|12464.1|12452.1|12465.1|12453.1|12465.1|12453.1|12464.1|12452.1|0
1623855480000|2021-06-16 14:58:00|12465.4|12445.4|12464.6|12444.6|12465.4|12445.4|12464.4|12444.4|3
1623855490000|2021-06-16 14:58:10|12464.1|12444.1|12463.1|12443.1|12464.1|12444.1|12461.1|12441.1|0
1623855520000|2021-06-16 14:58:40|12460.1|12440.1|12463.1|12443.1|12463.1|12443.1|12460.1|12440.1|0
1623855540000|2021-06-16 14:59:00|12464.1|12444.1|12464.1|12444.1|12464.1|12444.1|12463.9|12443.9|1
1623855560000|2021-06-16 14:59:20|12465.1|12445.1|12464.4|12444.4|12465.4|12445.4|12464.4|12444.4|1
1623855600000|2021-06-16 15:00:00|12462.1|12442.1|12463.4|12443.4|12463.4|12443.4|12462.1|12442.1|0
1623855610000|2021-06-16 15:00:10|12462.4|12442.4|12462.4|12442.4|12463.4|12443.4|12462.4|12442.4|0
1623855620000|2021-06-16 15:00:20|12466.9|12436.9|12458.4|12446.4|12466.9|12446.4|12458.4|12436.9|0
1623855630000|2021-06-16 15:00:30|12457.4|12445.4|12457.4|12445.4|12457.4|12445.4|12457.4|12445.4|0
1623855640000|2021-06-16 15:00:40|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|0
1623855650000|2021-06-16 15:00:50|12456.4|12444.4|12456.4|12444.4|12456.4|12444.4|12456.4|12444.4|0
1623855660000|2021-06-16 15:01:00|12456.1|12444.1|12457.4|12445.4|12457.4|12445.4|12456.1|12444.1|0
1623855670000|2021-06-16 15:01:10|12457.1|12445.1|12457.4|12445.4|12457.4|12445.4|12455.4|12443.4|0
1623855680000|2021-06-16 15:01:20|12456.1|12444.1|12456.1|12444.1|12456.1|12444.1|12456.1|12444.1|0
1623855690000|2021-06-16 15:01:30|12455.1|12443.1|12457.6|12445.6|12457.6|12445.6|12455.1|12443.1|0
1623855700000|2021-06-16 15:01:40|12458.9|12446.9|12459.9|12447.9|12459.9|12447.9|12458.9|12446.9|0
1623855710000|2021-06-16 15:01:50|12459.4|12447.4|12457.6|12445.6|12459.4|12447.4|12457.6|12445.6|5
1623855720000|2021-06-16 15:02:00|12456.4|12444.4|12455.4|12443.4|12456.4|12444.4|12455.4|12443.4|0
1623855760000|2021-06-16 15:02:40|12457.6|12445.6|12457.6|12445.6|12457.6|12445.6|12457.6|12445.6|2
1623855770000|2021-06-16 15:02:50|12462.2|12442.2|12462.2|12442.2|12462.4|12442.4|12462.2|12442.2|3
1623855780000|2021-06-16 15:03:00|12465.7|12445.7|12462.9|12450.9|12465.7|12450.9|12462.9|12445.7|0
1623855790000|2021-06-16 15:03:10|12463.2|12451.2|12465.1|12453.1|12465.1|12453.1|12463.2|12451.2|0
1623855800000|2021-06-16 15:03:20|12467.4|12455.4|12467.9|12447.9|12468.6|12455.6|12467.4|12447.9|5
1623855810000|2021-06-16 15:03:30|12468.9|12448.9|12468.9|12448.9|12468.9|12448.9|12468.9|12448.9|0
1623855820000|2021-06-16 15:03:40|12465.9|12445.9|12465.9|12445.9|12465.9|12445.9|12465.9|12445.9|0
1623855840000|2021-06-16 15:04:00|12467.9|12447.9|12473.4|12453.4|12473.4|12454.6|12466.6|12447.9|1
1623855850000|2021-06-16 15:04:10|12471.4|12451.4|12471.4|12451.4|12471.4|12451.4|12471.4|12451.4|0
1623855890000|2021-06-16 15:04:50|12468.9|12456.9|12468.9|12456.9|12468.9|12456.9|12468.9|12456.9|0
1623855900000|2021-06-16 15:05:00|12466.9|12454.9|12467.9|12455.9|12467.9|12455.9|12466.9|12454.9|5
1623855910000|2021-06-16 15:05:10|12465.9|12453.9|12465.9|12453.9|12465.9|12453.9|12465.9|12453.9|1
1623855930000|2021-06-16 15:05:30|12464.9|12452.9|12464.9|12452.9|12464.9|12452.9|12464.9|12452.9|0
1623855940000|2021-06-16 15:05:40|12465.9|12453.9|12465.9|12453.9|12465.9|12453.9|12465.9|12453.9|0
1623855950000|2021-06-16 15:05:50|12466.6|12454.6|12466.6|12454.6|12466.6|12454.6|12466.6|12454.6|0
1623855960000|2021-06-16 15:06:00|||||||||1
1623855970000|2021-06-16 15:06:10|12471.6|12459.6|12472.9|12460.9|12475.1|12463.1|12471.6|12459.6|2
1623855980000|2021-06-16 15:06:20|12474.9|12462.9|12473.1|12461.1|12474.9|12462.9|12472.9|12460.9|3
1623856010000|2021-06-16 15:06:50|12471.1|12459.1|12472.9|12460.9|12472.9|12460.9|12471.1|12459.1|3
1623856020000|2021-06-16 15:07:00|12469.9|12457.9|12472.2|12460.2|12472.2|12460.2|12469.9|12457.9|0
1623856030000|2021-06-16 15:07:10|12471.9|12459.9|12471.7|12459.7|12472.9|12460.9|12471.7|12459.7|5
1623856040000|2021-06-16 15:07:20|12473.6|12461.6|12474.9|12462.9|12474.9|12462.9|12473.6|12461.6|7
1623856050000|2021-06-16 15:07:30|12473.6|12461.6|12478.7|12458.7|12478.7|12461.6|12473.6|12458.7|0
1623856060000|2021-06-16 15:07:40|12481.9|12461.9|12481.2|12469.2|12482.9|12469.2|12481.2|12461.6|6
1623856070000|2021-06-16 15:07:50|12481.7|12469.7|12483.2|12463.2|12490.4|12471.9|12481.7|12457.9|1
1623856080000|2021-06-16 15:08:00|12482.2|12462.2|12483.2|12463.2|12483.2|12463.2|12479.9|12459.9|0
1623856090000|2021-06-16 15:08:10|12484.4|12464.4|12481.4|12461.4|12484.7|12464.7|12481.4|12461.4|0
1623856100000|2021-06-16 15:08:20|12481.2|12461.2|12475.4|12463.4|12481.2|12463.4|12474.4|12458.9|0
1623856110000|2021-06-16 15:08:30|12479.2|12459.2|12474.4|12462.4|12479.2|12462.4|12474.4|12458.2|0
1623856120000|2021-06-16 15:08:40|12473.4|12461.4|12478.4|12466.4|12478.4|12466.4|12473.4|12461.4|0
1623856140000|2021-06-16 15:09:00|12476.4|12464.4|12475.4|12463.4|12476.4|12464.4|12475.4|12463.4|0
1623856150000|2021-06-16 15:09:10|12476.4|12464.4|12476.4|12464.4|12476.4|12464.4|12476.4|12464.4|0
1623856160000|2021-06-16 15:09:20|12477.4|12465.4|12478.4|12466.4|12478.4|12466.4|12477.4|12465.4|0
1623856170000|2021-06-16 15:09:30|12477.4|12465.4|12481.7|12469.7|12482.9|12470.9|12477.4|12465.4|0
1623856180000|2021-06-16 15:09:40|12483.9|12471.9|12486.2|12466.2|12487.7|12471.9|12481.4|12461.9|9
1623856190000|2021-06-16 15:09:50|12482.4|12470.4|12481.9|12469.9|12487.9|12471.9|12481.9|12466.9|0
1623856200000|2021-06-16 15:10:00|12482.9|12470.9|12480.9|12468.9|12482.9|12470.9|12480.9|12468.9|0
1623856210000|2021-06-16 15:10:10|12480.7|12468.7|12484.2|12472.2|12485.2|12473.2|12480.7|12468.7|0
1623856220000|2021-06-16 15:10:20|12485.2|12473.2|12482.9|12470.9|12485.2|12473.2|12482.9|12470.9|0
1623856230000|2021-06-16 15:10:30|12481.7|12469.7|12477.2|12465.2|12481.7|12469.7|12476.9|12464.9|0
1623856240000|2021-06-16 15:10:40|12476.9|12464.9|12474.7|12462.7|12476.9|12464.9|12474.7|12462.7|0
1623856250000|2021-06-16 15:10:50|12475.7|12463.7|12480.4|12468.4|12480.4|12468.4|12475.7|12463.7|3
1623856260000|2021-06-16 15:11:00|12480.7|12468.7|12481.7|12469.7|12481.7|12469.7|12480.7|12468.7|0
1623856280000|2021-06-16 15:11:20|12483.7|12471.7|12482.7|12470.7|12483.7|12471.7|12482.7|12470.7|0
1623856290000|2021-06-16 15:11:30|12483.7|12471.7|12484.9|12472.9|12484.9|12472.9|12481.7|12469.7|0
1623856300000|2021-06-16 15:11:40|12484.2|12472.2|12487.4|12475.4|12487.4|12475.4|12484.2|12472.2|0
1623856310000|2021-06-16 15:11:50|12488.4|12476.4|12488.7|12476.7|12488.7|12476.7|12488.4|12476.4|0
1623856320000|2021-06-16 15:12:00|12487.7|12475.7|12488.4|12476.4|12488.4|12476.4|12487.4|12475.4|0
1623856330000|2021-06-16 15:12:10|12488.2|12476.2|12487.7|12467.7|12488.4|12476.4|12486.2|12467.7|0
1623856340000|2021-06-16 15:12:20|12488.9|12468.9|12487.9|12467.9|12489.2|12469.2|12486.9|12466.9|0
1623856350000|2021-06-16 15:12:30|12486.9|12466.9|12485.9|12465.9|12486.9|12466.9|12485.9|12465.9|0
1623856360000|2021-06-16 15:12:40|12486.9|12466.9|12488.2|12468.2|12491.4|12475.4|12484.4|12466.9|0
1623856370000|2021-06-16 15:12:50|12484.4|12472.4|12486.4|12474.4|12488.2|12474.4|12484.4|12468.2|0
1623856380000|2021-06-16 15:13:00|12484.4|12472.4|12488.4|12476.4|12488.4|12476.4|12484.2|12472.2|1
1623856390000|2021-06-16 15:13:10|12487.4|12475.4|12488.4|12476.4|12488.4|12476.4|12487.4|12475.4|0
1623856430000|2021-06-16 15:13:50|12486.2|12474.2|12486.2|12474.2|12486.2|12474.2|12486.2|12474.2|0
1623856450000|2021-06-16 15:14:10|12488.2|12476.2|12487.2|12475.2|12488.2|12476.2|12486.2|12474.2|0
1623856460000|2021-06-16 15:14:20|12486.2|12474.2|12490.7|12478.7|12490.7|12478.7|12486.2|12474.2|0
1623856500000|2021-06-16 15:15:00|12488.4|12476.4|12488.2|12476.2|12488.4|12476.4|12488.2|12476.2|0
1623856510000|2021-06-16 15:15:10|12486.4|12474.4|12486.2|12474.2|12486.4|12474.4|12485.2|12473.2|0
1623856520000|2021-06-16 15:15:20|12488.2|12476.2|12491.9|12471.9|12491.9|12476.4|12487.2|12471.9|1
1623856530000|2021-06-16 15:15:30|12490.7|12470.7|12491.9|12471.9|12491.9|12471.9|12490.7|12470.7|0
1623856540000|2021-06-16 15:15:40|12491.7|12471.7|12490.7|12470.7|12491.7|12471.7|12490.7|12470.7|0
1623856550000|2021-06-16 15:15:50|12488.7|12468.7|12483.4|12471.4|12490.7|12472.4|12483.4|12464.9|0
1623856560000|2021-06-16 15:16:00|12483.2|12471.2|12484.4|12472.4|12484.4|12472.4|12483.2|12471.2|0
1623856570000|2021-06-16 15:16:10|12485.7|12473.7|12489.4|12477.4|12489.4|12477.4|12485.7|12473.7|0
1623856580000|2021-06-16 15:16:20|12490.2|12478.2|12488.2|12476.2|12490.2|12478.2|12488.2|12476.2|0
1623856590000|2021-06-16 15:16:30|12489.2|12477.2|12487.2|12475.2|12489.2|12477.2|12487.2|12475.2|0
1623856600000|2021-06-16 15:16:40|12488.2|12476.2|12488.2|12476.2|12488.2|12476.2|12488.2|12476.2|0
1623856610000|2021-06-16 15:16:50|12487.2|12475.2|12485.2|12473.2|12487.2|12475.2|12484.9|12472.9|0
1623856620000|2021-06-16 15:17:00|12486.2|12474.2|12484.9|12472.9|12487.2|12475.2|12484.9|12472.9|0
1623856630000|2021-06-16 15:17:10|12484.7|12472.7|12484.7|12472.7|12484.7|12472.7|12484.7|12472.7|0
1623856640000|2021-06-16 15:17:20|12484.4|12472.4|12484.7|12472.7|12484.7|12472.7|12482.4|12470.4|0
1623856650000|2021-06-16 15:17:30|12488.9|12468.9|12490.9|12470.9|12490.9|12470.9|12488.9|12468.9|0
1623856660000|2021-06-16 15:17:40|12487.2|12475.2|12488.4|12476.4|12489.2|12477.2|12487.2|12475.2|0
1623856670000|2021-06-16 15:17:50|12487.2|12475.2|12487.2|12475.2|12487.2|12475.2|12487.2|12475.2|0
1623856680000|2021-06-16 15:18:00|||||||||1
1623856690000|2021-06-16 15:18:10|12487.4|12475.4|12491.7|12479.7|12491.7|12479.7|12487.4|12475.4|0
1623856700000|2021-06-16 15:18:20|12490.7|12478.7|12488.2|12476.2|12491.7|12479.7|12488.2|12476.2|0
1623856710000|2021-06-16 15:18:30|12489.2|12477.2|12490.4|12478.4|12490.4|12478.4|12489.2|12477.2|0
1623856720000|2021-06-16 15:18:40|12489.4|12477.4|12491.4|12479.4|12491.4|12479.4|12489.2|12477.2|0
1623856730000|2021-06-16 15:18:50|12493.4|12481.4|12493.7|12481.7|12493.7|12481.7|12493.4|12481.4|3
1623856740000|2021-06-16 15:19:00|12493.9|12481.9|12493.9|12481.9|12493.9|12481.9|12493.9|12481.9|2
1623856750000|2021-06-16 15:19:10|12494.9|12482.9|12493.9|12481.9|12494.9|12482.9|12493.9|12481.9|0
1623856760000|2021-06-16 15:19:20|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|12493.9|12481.9|0
1623856770000|2021-06-16 15:19:30|12495.9|12483.9|12493.9|12481.9|12496.2|12484.2|12493.9|12481.9|0
1623856800000|2021-06-16 15:20:00|12496.2|12484.2|12493.9|12481.9|12496.2|12484.2|12493.9|12481.9|0
1623856810000|2021-06-16 15:20:10|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|0
1623856820000|2021-06-16 15:20:20|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|0
1623856830000|2021-06-16 15:20:30|12495.9|12483.9|12497.9|12485.9|12497.9|12485.9|12495.9|12483.9|9
1623856840000|2021-06-16 15:20:40|12498.2|12486.2|12498.2|12486.2|12498.2|12486.2|12498.2|12486.2|1
1623856850000|2021-06-16 15:20:50|12502.4|12482.4|12510|12480|12513.7|12487.2|12502.4|12478.7|3
1623856860000|2021-06-16 15:21:00|12511.2|12481.2|12508.7|12478.7|12511.2|12481.2|12508.7|12478.7|0
1623856870000|2021-06-16 15:21:10|12508.2|12478.2|12507.2|12477.2|12508.4|12478.4|12506.2|12476.2|2
1623856880000|2021-06-16 15:21:20|12506.2|12476.2|12507.5|12477.5|12507.5|12477.5|12506.2|12476.2|0
1623856890000|2021-06-16 15:21:30|12501.7|12481.7|12500.4|12480.4|12502.9|12482.9|12500.4|12480.4|0
1623856900000|2021-06-16 15:21:40|||||||||2
1623856920000|2021-06-16 15:22:00|12502.7|12482.7|12502.4|12482.4|12502.7|12482.7|12501.7|12481.7|0
1623856930000|2021-06-16 15:22:10|12501.7|12481.7|12498.5|12478.5|12502.7|12486.9|12498.5|12478.5|0
1623856950000|2021-06-16 15:22:30|12499.7|12479.7|12499.5|12479.5|12500.7|12480.7|12499.5|12479.5|0
1623856960000|2021-06-16 15:22:40|12500.7|12480.7|12499.7|12479.7|12500.7|12480.7|12499.7|12479.7|0
1623856970000|2021-06-16 15:22:50|12498.9|12486.9|12500.7|12480.7|12501.7|12486.9|12496|12479.5|0
1623856980000|2021-06-16 15:23:00|12501.7|12481.7|12501.7|12481.7|12501.7|12481.7|12501.7|12481.7|0
1623856990000|2021-06-16 15:23:10|12500.5|12480.5|12498.5|12478.5|12500.5|12480.5|12498.5|12478.5|0
1623857020000|2021-06-16 15:23:40|12495.5|12483.5|12496.7|12484.7|12496.7|12484.7|12495.5|12483.5|0
1623857030000|2021-06-16 15:23:50|12499.5|12479.5|12499.5|12479.5|12499.5|12479.5|12499.5|12479.5|2
1623857050000|2021-06-16 15:24:10|12498.5|12478.5|12498.5|12478.5|12500.7|12480.7|12498.5|12478.5|0
1623857060000|2021-06-16 15:24:20|12498.7|12478.7|12499.5|12479.5|12499.5|12479.5|12498.7|12478.7|0
1623857070000|2021-06-16 15:24:30|12496.5|12484.5|12497.5|12485.5|12497.5|12485.5|12496.5|12484.5|0
1623857080000|2021-06-16 15:24:40|12499.5|12487.5|12499.7|12487.7|12499.7|12487.7|12499.5|12487.5|2
1623857100000|2021-06-16 15:25:00|12495.7|12483.7|12495.7|12483.7|12495.7|12483.7|12495.7|12483.7|0
1623857110000|2021-06-16 15:25:10|12497.7|12485.7|12495.7|12483.7|12497.7|12485.7|12495.7|12483.7|2
1623857130000|2021-06-16 15:25:30|12497.7|12485.7|12497.7|12485.7|12497.7|12485.7|12497.7|12485.7|0
1623857140000|2021-06-16 15:25:40|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|3
1623857150000|2021-06-16 15:25:50|12498.5|12486.5|12498.5|12486.5|12498.5|12486.5|12498.5|12486.5|0
1623857160000|2021-06-16 15:26:00|12499.5|12487.5|12500.4|12488.4|12500.7|12488.7|12499.5|12487.5|1
1623857170000|2021-06-16 15:26:10|12500.5|12488.5|12498.2|12486.2|12500.5|12488.5|12498.2|12486.2|0
1623857200000|2021-06-16 15:26:40|12497|12485|12497.7|12477.7|12498.7|12485|12496|12477.7|0
1623857230000|2021-06-16 15:27:10|12498.7|12478.7|12496|12484|12498.7|12484|12496|12478.7|0
1623857240000|2021-06-16 15:27:20|12494|12482|12494|12482|12494|12482|12494|12482|0
1623857250000|2021-06-16 15:27:30|12495|12483|12496|12484|12496|12484|12495|12483|0
1623857260000|2021-06-16 15:27:40|12495|12483|12494|12482|12495|12483|12494|12482|0
1623857280000|2021-06-16 15:28:00|12492|12480|12492|12480|12492|12480|12492|12480|0
1623857290000|2021-06-16 15:28:10|12490|12478|12490|12478|12490|12478|12490|12478|0
1623857340000|2021-06-16 15:29:00|12493|12481|12493|12481|12493|12481|12493|12481|0
1623857350000|2021-06-16 15:29:10|12490|12478|12490|12478|12490|12478|12490|12478|0
1623857370000|2021-06-16 15:29:30|12492|12480|12492|12480|12492|12480|12492|12480|0
1623857390000|2021-06-16 15:29:50|12493|12481|12497.7|12477.7|12497.7|12481|12493|12477.7|2
1623857400000|2021-06-16 15:30:00|12497.5|12477.5|12496.5|12476.5|12497.5|12477.5|12496.5|12476.5|0
1623857410000|2021-06-16 15:30:10|12498.5|12478.5|12498.5|12478.5|12498.5|12478.5|12498.5|12478.5|0
1623857440000|2021-06-16 15:30:40|12500.5|12480.5|12500.5|12480.5|12500.5|12480.5|12500.5|12480.5|0
1623857460000|2021-06-16 15:31:00|12500.7|12480.7|12505.2|12485.2|12505.2|12489|12500|12480.7|0
1623857470000|2021-06-16 15:31:10|12504|12484|12502.7|12482.7|12504|12484|12502.7|12482.7|0
1623857480000|2021-06-16 15:31:20|12501.5|12481.5|12501.5|12481.5|12501.5|12481.5|12501.5|12481.5|0
1623857490000|2021-06-16 15:31:30|12500|12488|12500|12488|12500|12488|12500|12488|10
1623857500000|2021-06-16 15:31:40|12499|12487|12499|12487|12499|12487|12499|12487|0
1623857510000|2021-06-16 15:31:50|12499.5|12487.5|12497.5|12477.5|12499.5|12487.5|12492.8|12477.5|8
1623857520000|2021-06-16 15:32:00|12498.5|12478.5|12498.5|12478.5|12498.5|12478.5|12498.5|12478.5|2
1623857530000|2021-06-16 15:32:10|12497.5|12477.5|12501|12471|12501.2|12477.5|12497.5|12471|0
1623857540000|2021-06-16 15:32:20|12501.2|12471.2|12498.7|12478.7|12503.5|12478.7|12498.2|12471|0
1623857550000|2021-06-16 15:32:30|12499.7|12479.7|12498|12478|12499.7|12479.7|12498|12478|0
1623857560000|2021-06-16 15:32:40|12499|12479|12499.2|12479.2|12499.2|12479.2|12499|12479|0
1623857570000|2021-06-16 15:32:50|12498.2|12478.2|12497.2|12477.2|12498.2|12478.2|12497.2|12477.2|0
1623857580000|2021-06-16 15:33:00|12498.2|12478.2|12498.2|12478.2|12498.2|12478.2|12498.2|12478.2|0
1623857590000|2021-06-16 15:33:10|12497.2|12477.2|12497.2|12477.2|12497.2|12477.2|12497.2|12477.2|0
1623857610000|2021-06-16 15:33:30|12499.2|12479.2|12499.2|12479.2|12499.2|12479.2|12499.2|12479.2|0
1623857620000|2021-06-16 15:33:40|12497.3|12477.3|12489|12477|12499.2|12479.2|12489|12477|0
1623857640000|2021-06-16 15:34:00|12490|12478|12490|12478|12490|12478|12490|12478|0
1623857650000|2021-06-16 15:34:10|12488.8|12476.8|12490|12478|12490|12478|12488.8|12476.8|0
1623857670000|2021-06-16 15:34:30|12489|12477|12490|12478|12490|12478|12488.8|12476.8|0
1623857680000|2021-06-16 15:34:40|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|0
1623857700000|2021-06-16 15:35:00|12486.5|12474.5|12486.5|12474.5|12486.8|12474.8|12486.5|12474.5|0
1623857710000|2021-06-16 15:35:10|12484.3|12472.3|12482.3|12470.3|12484.5|12472.5|12482.3|12470.3|1
1623857720000|2021-06-16 15:35:20|12483.5|12471.5|12488|12476|12488|12476|12483.5|12471.5|0
1623857730000|2021-06-16 15:35:30|12486.8|12474.8|12487|12475|12487|12475|12486.8|12474.8|0
1623857740000|2021-06-16 15:35:40|12486.8|12474.8|12487|12475|12487|12475|12486.8|12474.8|0
1623857750000|2021-06-16 15:35:50|12487.8|12475.8|12486.8|12474.8|12487.8|12475.8|12486.8|12474.8|0
1623857760000|2021-06-16 15:36:00|12487|12475|12487|12475|12487|12475|12487|12475|0
1623857770000|2021-06-16 15:36:10|12488|12476|12488|12476|12488|12476|12488|12476|0
1623857780000|2021-06-16 15:36:20|12487.8|12475.8|12489|12477|12489|12477|12487.8|12475.8|0
1623857790000|2021-06-16 15:36:30|12488|12476|12486.8|12474.8|12488|12476|12486.8|12474.8|0
1623857800000|2021-06-16 15:36:40|12485.8|12473.8|12485.8|12473.8|12485.8|12473.8|12485.8|12473.8|0
1623857810000|2021-06-16 15:36:50|12484.5|12472.5|12480|12468|12484.5|12472.5|12480|12468|1
1623857820000|2021-06-16 15:37:00|12477.8|12465.8|12480.3|12468.3|12481.8|12469.8|12477.8|12465.8|16
1623857830000|2021-06-16 15:37:10|12484|12464|12484.5|12464.5|12484.5|12467.8|12479.8|12464|5
1623857840000|2021-06-16 15:37:20|12484.3|12464.3|12474.8|12462.8|12484.3|12464.3|12474.8|12459|0
1623857860000|2021-06-16 15:37:40|12472.5|12460.5|12478.8|12466.8|12478.8|12466.8|12472.5|12460.5|0
1623857870000|2021-06-16 15:37:50|12483.3|12463.3|12484.5|12464.5|12484.5|12464.5|12483.3|12463.3|0
1623857880000|2021-06-16 15:38:00|12485.5|12465.5|12486.8|12466.8|12486.8|12466.8|12485.5|12465.5|0
1623857900000|2021-06-16 15:38:20|12487.8|12467.8|12487.8|12467.8|12487.8|12467.8|12487.8|12467.8|0
1623857910000|2021-06-16 15:38:30|12489.8|12469.8|12489.8|12469.8|12489.8|12469.8|12489.8|12469.8|0
1623857920000|2021-06-16 15:38:40|12495|12465|12496|12466|12496|12466|12495|12465|0
1623857930000|2021-06-16 15:38:50|12491.5|12471.5|12491.5|12471.5|12491.5|12471.5|12491.5|12471.5|0
1623857940000|2021-06-16 15:39:00|12492.5|12472.5|12492.5|12472.5|12492.5|12472.5|12492.5|12472.5|0
1623857960000|2021-06-16 15:39:20|12492.3|12472.3|12492.3|12472.3|12492.3|12472.3|12492.3|12472.3|0
1623857970000|2021-06-16 15:39:30|12486|12474|12486|12474|12486|12474|12486|12474|0
1623857980000|2021-06-16 15:39:40|12485.8|12473.8|12485|12473|12485.8|12473.8|12485|12473|0
1623857990000|2021-06-16 15:39:50|12483.8|12471.8|12483.8|12471.8|12485|12473|12483.8|12471.8|0
1623858030000|2021-06-16 15:40:30|12484|12472|12484|12472|12484|12472|12484|12472|0
1623858040000|2021-06-16 15:40:40|12485|12473|12484.8|12472.8|12485|12473|12483.5|12471.5|0
1623858050000|2021-06-16 15:40:50|12483.8|12471.8|12486|12466|12486|12471.8|12481.3|12466|5
1623858060000|2021-06-16 15:41:00|12480.8|12468.8|12485|12465|12485|12468.8|12480.8|12465|0
1623858070000|2021-06-16 15:41:10|12486|12466|12481.5|12469.5|12486|12469.8|12481.5|12466|0
1623858090000|2021-06-16 15:41:30|12480.5|12468.5|12485|12465|12486.3|12468.8|12480.5|12464|2
1623858100000|2021-06-16 15:41:40|12486.3|12466.3|12486.3|12466.3|12486.3|12466.3|12486.3|12466.3|0
1623858110000|2021-06-16 15:41:50|12486|12466|12488.3|12468.3|12488.3|12468.3|12486|12466|0
1623858120000|2021-06-16 15:42:00|12487.3|12467.3|12482.5|12470.5|12487.3|12472.8|12482.5|12467.3|3
1623858130000|2021-06-16 15:42:10|12484.5|12472.5|12484.8|12472.8|12484.8|12472.8|12484.5|12472.5|3
1623858140000|2021-06-16 15:42:20|12485.8|12473.8|12485.8|12473.8|12485.8|12473.8|12485.8|12473.8|0
1623858150000|2021-06-16 15:42:30|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|0
1623858180000|2021-06-16 15:43:00|12482.8|12470.8|12483.8|12471.8|12484|12472|12482.8|12470.8|0
1623858190000|2021-06-16 15:43:10|12485|12473|12481.8|12469.8|12485|12473|12481.8|12469.8|0
1623858200000|2021-06-16 15:43:20|12482.8|12470.8|12480.8|12468.8|12482.8|12470.8|12480.8|12468.8|0
1623858210000|2021-06-16 15:43:30|12481.8|12469.8|12481.8|12469.8|12481.8|12469.8|12481.8|12469.8|0
1623858220000|2021-06-16 15:43:40|12479.5|12467.5|12478.3|12466.3|12479.5|12467.5|12478.3|12466.3|0
1623858230000|2021-06-16 15:43:50|12479.3|12467.3|12479.3|12467.3|12479.3|12467.3|12479.3|12467.3|2
1623858240000|2021-06-16 15:44:00|||||||||9
1623858250000|2021-06-16 15:44:10|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|5
1623858270000|2021-06-16 15:44:30|12476.5|12464.5|12475.3|12463.3|12476.5|12464.5|12474.5|12462.5|0
1623858280000|2021-06-16 15:44:40|12478.5|12458.5|12478.5|12458.5|12478.5|12458.5|12478.5|12458.5|10
1623858290000|2021-06-16 15:44:50|12478.3|12458.3|12478.5|12458.5|12480.5|12464.5|12475.5|12458.3|0
1623858300000|2021-06-16 15:45:00|12478.8|12458.8|12479.8|12459.8|12479.8|12463.5|12475.5|12458.8|0
1623858310000|2021-06-16 15:45:10|12477.3|12457.3|12477.3|12457.3|12477.3|12457.3|12477.3|12457.3|0
1623858320000|2021-06-16 15:45:20|12477.5|12457.5|12474.8|12454.8|12478.5|12458.5|12474.8|12454.8|0
1623858330000|2021-06-16 15:45:30|12474.5|12454.5|12467.3|12447.3|12474.5|12454.5|12467.3|12447.3|0
1623858340000|2021-06-16 15:45:40|12466|12446|12469.5|12449.5|12469.5|12449.5|12466|12446|0
1623858360000|2021-06-16 15:46:00|12467.3|12447.3|12468.3|12448.3|12468.3|12448.3|12467.3|12447.3|0
1623858370000|2021-06-16 15:46:10|12468.5|12448.5|12469.5|12449.5|12469.5|12449.5|12468.5|12448.5|0
1623858390000|2021-06-16 15:46:30|12467.8|12455.8|12468.8|12456.8|12469.8|12457.8|12467.8|12455.8|0
1623858400000|2021-06-16 15:46:40|12471|12459|12477.3|12457.3|12478.5|12460.3|12471|12457.3|1
1623858420000|2021-06-16 15:47:00|12477|12457|12476|12456|12477|12457|12476|12456|0
1623858430000|2021-06-16 15:47:10|12474.8|12454.8|12476|12456|12476|12456|12473.5|12453.5|0
1623858440000|2021-06-16 15:47:20|12477.3|12457.3|12477.3|12457.3|12477.3|12457.3|12477.3|12457.3|0
1623858460000|2021-06-16 15:47:40|12478.5|12458.5|12479.8|12459.8|12479.8|12459.8|12478.5|12458.5|0
1623858470000|2021-06-16 15:47:50|12481.8|12461.8|12483.3|12463.3|12483.3|12468.5|12480.5|12461.8|0
1623858480000|2021-06-16 15:48:00|12482.3|12462.3|12482.8|12470.8|12482.8|12470.8|12479.5|12462.3|0
1623858490000|2021-06-16 15:48:10|12485|12473|12486|12474|12486|12474|12485|12473|0
1623858500000|2021-06-16 15:48:20|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|2
1623858510000|2021-06-16 15:48:30|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12485.5|12473.5|0
1623858520000|2021-06-16 15:48:40|12487|12475|12487|12475|12487|12475|12487|12475|0
1623858540000|2021-06-16 15:49:00|12486|12474|12486|12474|12486|12474|12486|12474|0
1623858550000|2021-06-16 15:49:10|12487|12475|12488.8|12468.8|12491.1|12475|12487|12468.8|4
1623858560000|2021-06-16 15:49:20|12483.6|12471.6|12489.8|12469.8|12491.1|12471.6|12483.6|12469.8|0
1623858570000|2021-06-16 15:49:30|12490.1|12470.1|12491.1|12471.1|12491.1|12471.1|12490.1|12470.1|0
1623858580000|2021-06-16 15:49:40|12492|12472|12492|12472|12492|12472|12492|12472|0
1623858590000|2021-06-16 15:49:50|12492.1|12472.1|12491.1|12471.1|12494.3|12474.3|12491.1|12471.1|0
1623858600000|2021-06-16 15:50:00|12490.1|12470.1|12490.1|12470.1|12490.1|12470.1|12490.1|12470.1|0
1623858610000|2021-06-16 15:50:10|12489.8|12469.8|12488.5|12476.5|12490.1|12477.5|12485.6|12469.8|0
1623858640000|2021-06-16 15:50:40|12490.1|12478.1|12497.8|12477.8|12497.8|12478.1|12490.1|12477.8|3
1623858650000|2021-06-16 15:50:50|12498.8|12478.8|12498.8|12478.8|12499.8|12479.8|12497.6|12477.6|0
1623858660000|2021-06-16 15:51:00|12499.8|12479.8|12499.8|12479.8|12501.1|12481.1|12499.8|12479.8|0
1623858670000|2021-06-16 15:51:10|12497.6|12477.6|12497.6|12477.6|12498.8|12478.8|12497.6|12477.6|0
1623858680000|2021-06-16 15:51:20|12497.8|12477.8|12497.8|12477.8|12497.8|12477.8|12497.8|12477.8|0
1623858690000|2021-06-16 15:51:30|12499.8|12479.8|12498.8|12478.8|12499.8|12479.8|12497.6|12477.6|0
1623858700000|2021-06-16 15:51:40|12497.8|12477.8|12497.8|12477.8|12497.8|12477.8|12497.8|12477.8|0
1623858710000|2021-06-16 15:51:50|12497.6|12477.6|12497.6|12477.6|12497.6|12477.6|12497.6|12477.6|0
1623858720000|2021-06-16 15:52:00|12495.6|12475.6|12489.1|12477.1|12495.6|12478.3|12488.1|12475.6|0
1623858740000|2021-06-16 15:52:20|12493.1|12463.1|12493.1|12463.1|12493.1|12463.1|12493.1|12463.1|6
1623858750000|2021-06-16 15:52:30|12487.8|12467.8|12490.3|12470.3|12490.3|12470.3|12487.8|12467.8|0
1623858760000|2021-06-16 15:52:40|12491.3|12471.3|12491.3|12471.3|12491.3|12471.3|12491.3|12471.3|0
1623858770000|2021-06-16 15:52:50|12489.3|12469.3|12490.1|12470.1|12490.1|12470.1|12489.1|12469.1|0
1623858780000|2021-06-16 15:53:00|12491.3|12471.3|12491.3|12471.3|12491.3|12471.3|12491.3|12471.3|0
1623858800000|2021-06-16 15:53:20|12489.6|12477.6|12490.6|12478.6|12490.6|12478.6|12489.6|12477.6|0
1623858820000|2021-06-16 15:53:40|12490.8|12478.8|12491.8|12479.8|12491.8|12479.8|12490.8|12478.8|0
1623858830000|2021-06-16 15:53:50|12489.6|12477.6|12489.6|12477.6|12489.6|12477.6|12489.6|12477.6|0
1623858850000|2021-06-16 15:54:10|12490.8|12478.8|12491.8|12479.8|12491.8|12479.8|12490.8|12478.8|0
1623858860000|2021-06-16 15:54:20|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|0
1623858870000|2021-06-16 15:54:30|12496.3|12476.3|12496.3|12476.3|12496.3|12476.3|12496.3|12476.3|0
1623858880000|2021-06-16 15:54:40|12497.3|12477.3|12497.1|12485.1|12498.8|12485.1|12496.1|12477.3|0
1623858910000|2021-06-16 15:55:10|12501.3|12481.3|12500.1|12480.1|12501.3|12481.3|12500.1|12480.1|1
1623858920000|2021-06-16 15:55:20|12501.3|12481.3|12500.1|12480.1|12501.3|12481.3|12500.1|12480.1|0
1623858940000|2021-06-16 15:55:40|12500.3|12480.3|12500.1|12480.1|12501.3|12481.3|12500.1|12480.1|0
1623858950000|2021-06-16 15:55:50|12495.3|12483.3|12499.6|12479.6|12499.6|12483.3|12495.3|12479.6|0
1623858960000|2021-06-16 15:56:00|12496.8|12484.8|12504.8|12484.8|12505.1|12487.1|12496.8|12484.8|10
1623858970000|2021-06-16 15:56:10|12503.6|12483.6|12496.3|12484.3|12503.6|12484.3|12496.3|12482.6|1
1623858980000|2021-06-16 15:56:20|12493|12481|12505.6|12475.6|12506.1|12482.3|12492|12475.6|14
1623858990000|2021-06-16 15:56:30|12505.8|12475.8|12492.3|12480.3|12505.8|12481.8|12492.3|12475.8|5
1623859000000|2021-06-16 15:56:40|12491.5|12479.5|12502.8|12472.8|12503.8|12479.5|12491.5|12470.6|10
1623859010000|2021-06-16 15:56:50|12502.6|12472.6|12502.6|12472.6|12502.6|12472.6|12502.6|12472.6|0
1623859020000|2021-06-16 15:57:00|12502.3|12472.3|12502.3|12472.3|12502.3|12472.3|12502.3|12472.3|0
1623859030000|2021-06-16 15:57:10|12502.8|12472.8|12502.8|12472.8|12502.8|12472.8|12502.8|12472.8|0
1623859040000|2021-06-16 15:57:20|12503.1|12473.1|12501.8|12471.8|12503.1|12473.1|12500.8|12470.8|10
1623859050000|2021-06-16 15:57:30|12501.6|12471.6|12505.3|12475.3|12505.3|12475.3|12501.6|12471.6|0
1623859060000|2021-06-16 15:57:40|12504.1|12474.1|12503.1|12473.1|12504.1|12474.1|12503.1|12473.1|0
1623859070000|2021-06-16 15:57:50|12504.3|12474.3|12505.3|12475.3|12505.3|12475.3|12504.3|12474.3|0
1623859080000|2021-06-16 15:58:00|12505.6|12475.6|12500.8|12480.8|12507.8|12482.3|12500.8|12475.6|1
1623859100000|2021-06-16 15:58:20|12496|12484|12496|12484|12496|12484|12496|12484|0
1623859110000|2021-06-16 15:58:30|12497|12485|12498.3|12486.3|12498.3|12486.3|12497|12485|1
1623859140000|2021-06-16 15:59:00|||||||||4
1623859160000|2021-06-16 15:59:20|12500.3|12488.3|12500.3|12488.3|12500.3|12488.3|12500.3|12488.3|10
1623859170000|2021-06-16 15:59:30|12499.8|12487.8|12501.5|12489.5|12503.5|12491.5|12499.8|12487.8|8
1623859180000|2021-06-16 15:59:40|12502.5|12490.5|12502.5|12490.5|12502.5|12490.5|12502.5|12490.5|0
1623859190000|2021-06-16 15:59:50|12501.5|12489.5|12503.5|12491.5|12503.5|12491.5|12501.5|12489.5|0
1623859200000|2021-06-16 16:00:00|12502.5|12490.5|12503.5|12491.5|12503.5|12491.5|12502.5|12490.5|0
1623859210000|2021-06-16 16:00:10|12502.5|12490.5|12502.5|12490.5|12502.5|12490.5|12502.5|12490.5|0
1623859220000|2021-06-16 16:00:20|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|0
1623859260000|2021-06-16 16:01:00|12505.8|12493.8|12523.3|12493.3|12523.3|12498.5|12505.8|12493.3|10
1623859270000|2021-06-16 16:01:10|12523.8|12493.8|12521.3|12491.3|12523.8|12493.8|12521.3|12491.3|0
1623859280000|2021-06-16 16:01:20|12518.3|12488.3|12518.3|12488.3|12518.3|12488.3|12518.3|12488.3|0
1623859290000|2021-06-16 16:01:30|12519.3|12489.3|12518.3|12488.3|12519.3|12498.3|12507.5|12488.3|2
1623859300000|2021-06-16 16:01:40|12518.1|12488.1|12518.1|12488.1|12518.1|12488.1|12518.1|12488.1|0
1623859310000|2021-06-16 16:01:50|12517.8|12487.8|12517.8|12487.8|12517.8|12487.8|12517.8|12487.8|0
1623859350000|2021-06-16 16:02:30|12521.8|12491.8|12521.6|12491.6|12521.8|12491.8|12521.5|12491.5|0
1623859360000|2021-06-16 16:02:40|12523.5|12493.5|12524.8|12494.8|12524.8|12494.8|12523.5|12493.5|0
1623859370000|2021-06-16 16:02:50|12525|12495|12528.3|12498.3|12528.3|12498.3|12525|12495|0
1623859380000|2021-06-16 16:03:00|12527.5|12497.5|12523.5|12503.5|12527.5|12503.5|12523.5|12497.5|0
1623859390000|2021-06-16 16:03:10|||||||||5
1623859400000|2021-06-16 16:03:20|12519.3|12507.3|12519.3|12507.3|12519.3|12507.3|12519.3|12507.3|0
1623859420000|2021-06-16 16:03:40|12518|12506|12516.1|12504.1|12518|12506|12516.1|12504.1|0
1623859430000|2021-06-16 16:03:50|12521.6|12501.6|12521.6|12501.6|12521.6|12501.6|12521.6|12501.6|3
1623859440000|2021-06-16 16:04:00|12519.6|12499.6|12515.3|12503.3|12519.6|12503.3|12515.3|12499.6|0
1623859450000|2021-06-16 16:04:10|12513.3|12501.3|12513.3|12501.3|12513.3|12501.3|12513.3|12501.3|0
1623859460000|2021-06-16 16:04:20|12511.5|12499.5|12518.3|12498.3|12518.3|12499.5|12511.5|12496.3|3
1623859480000|2021-06-16 16:04:40|12513.3|12501.3|12515.3|12503.3|12515.3|12503.3|12513.3|12501.3|0
1623859490000|2021-06-16 16:04:50|12516.3|12504.3|12520|12500|12520|12505.3|12515.3|12500|11
1623859500000|2021-06-16 16:05:00|12519|12499|12516.3|12504.3|12520|12504.3|12516.3|12499|0
1623859510000|2021-06-16 16:05:10|12519|12499|12518|12498|12519|12499|12518|12498|0
1623859520000|2021-06-16 16:05:20|12515.3|12503.3|12515.8|12495.8|12517|12503.3|12515.3|12495.8|0
1623859530000|2021-06-16 16:05:30|12516|12496|12517|12497|12517|12497|12515.8|12495.8|0
1623859550000|2021-06-16 16:05:50|12514.8|12494.8|12510|12498|12514.8|12498|12510|12494.8|0
1623859580000|2021-06-16 16:06:20|12509.8|12497.8|12507.8|12495.8|12509.8|12497.8|12507.8|12495.8|0
1623859600000|2021-06-16 16:06:40|12506.5|12494.5|12507.5|12495.5|12507.8|12495.8|12506.5|12494.5|0
1623859610000|2021-06-16 16:06:50|12507.8|12495.8|12507.5|12495.5|12507.8|12495.8|12507.5|12495.5|0
1623859620000|2021-06-16 16:07:00|12507|12495|12504|12492|12511.3|12495|12504|12489|1
1623859630000|2021-06-16 16:07:10|12506.5|12494.5|12507.8|12495.8|12509|12497|12506.5|12494.5|0
1623859640000|2021-06-16 16:07:20|12512.3|12492.3|12511.3|12491.3|12512.3|12492.3|12511.3|12491.3|2
1623859650000|2021-06-16 16:07:30|12511|12491|12508.8|12488.8|12511|12491|12508.8|12488.8|0
1623859660000|2021-06-16 16:07:40|12509.8|12489.8|12510.6|12480.6|12512.5|12489.8|12507.8|12479.6|0
1623859670000|2021-06-16 16:07:50|12505.8|12485.8|12505.8|12485.8|12506.1|12486.1|12505.8|12485.8|0
1623859680000|2021-06-16 16:08:00|12506.1|12486.1|12507.1|12487.1|12509.3|12489.3|12506.1|12486.1|0
1623859690000|2021-06-16 16:08:10|12506.1|12486.1|12508.6|12478.6|12509.6|12486.1|12505.8|12478.6|0
1623859700000|2021-06-16 16:08:20|12503.8|12483.8|12504.8|12484.8|12504.8|12484.8|12503.8|12483.8|0
1623859710000|2021-06-16 16:08:30|12506.8|12486.8|12508.6|12478.6|12508.6|12486.8|12504.8|12478.6|0
1623859730000|2021-06-16 16:08:50|12503.8|12483.8|12504.8|12484.8|12505.1|12485.1|12503.8|12483.8|0
1623859740000|2021-06-16 16:09:00|12510.6|12480.6|12506.6|12476.6|12510.6|12480.6|12506.6|12476.6|0
1623859750000|2021-06-16 16:09:10|12500.8|12480.8|12500.8|12480.8|12500.8|12480.8|12500.8|12480.8|0
1623859770000|2021-06-16 16:09:30|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|0
1623859780000|2021-06-16 16:09:40|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|0
1623859810000|2021-06-16 16:10:10|12499.1|12487.1|12499.1|12487.1|12500.3|12488.3|12499.1|12487.1|0
1623859830000|2021-06-16 16:10:30|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|0
1623859840000|2021-06-16 16:10:40|12499.1|12487.1|12499.1|12487.1|12499.1|12487.1|12499.1|12487.1|0
1623859850000|2021-06-16 16:10:50|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|0
1623859860000|2021-06-16 16:11:00|12499.1|12487.1|12502.3|12490.3|12502.3|12490.3|12499.1|12487.1|0
1623859870000|2021-06-16 16:11:10|||||||||1
1623859880000|2021-06-16 16:11:20|12504.6|12492.6|12502.3|12490.3|12504.6|12492.6|12502.3|12490.3|0
1623859890000|2021-06-16 16:11:30|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|0
1623859900000|2021-06-16 16:11:40|12503.3|12491.3|12498.1|12486.1|12504.6|12492.6|12498.1|12486.1|0
1623859910000|2021-06-16 16:11:50|12496.1|12484.1|12497.1|12485.1|12497.1|12485.1|12496.1|12484.1|0
1623859920000|2021-06-16 16:12:00|12500.3|12488.3|12501.1|12489.1|12502.6|12490.6|12500.3|12488.3|3
1623859930000|2021-06-16 16:12:10|12502.3|12490.3|12500.1|12488.1|12502.3|12490.3|12500.1|12488.1|0
1623859940000|2021-06-16 16:12:20|12498.1|12486.1|12498.1|12486.1|12498.1|12486.1|12498.1|12486.1|0
1623859950000|2021-06-16 16:12:30|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|0
1623859980000|2021-06-16 16:13:00|12495.1|12483.1|12500.8|12480.8|12500.8|12484.1|12495.1|12480.8|0
1623859990000|2021-06-16 16:13:10|12503.8|12483.8|12503.8|12483.8|12503.8|12483.8|12503.8|12483.8|0
1623860000000|2021-06-16 16:13:20|12502.8|12482.8|12505.1|12485.1|12505.1|12485.1|12502.8|12482.8|0
1623860010000|2021-06-16 16:13:30|12503.8|12483.8|12503.8|12483.8|12503.8|12483.8|12503.8|12483.8|0
1623860020000|2021-06-16 16:13:40|12502.8|12482.8|12502.8|12482.8|12502.8|12482.8|12502.8|12482.8|0
1623860050000|2021-06-16 16:14:10|12501.8|12481.8|12501.8|12481.8|12501.8|12481.8|12501.8|12481.8|0
1623860060000|2021-06-16 16:14:20|12500.8|12480.8|12500.8|12480.8|12500.8|12480.8|12500.8|12480.8|0
1623860100000|2021-06-16 16:15:00|12498.8|12478.8|12498.8|12478.8|12498.8|12478.8|12498.8|12478.8|0
1623860130000|2021-06-16 16:15:30|12499.8|12479.8|12500.1|12480.1|12500.1|12480.1|12499.8|12479.8|0
1623860150000|2021-06-16 16:15:50|12502.1|12482.1|12502.1|12482.1|12502.1|12482.1|12502.1|12482.1|0
1623860160000|2021-06-16 16:16:00|12503.1|12483.1|12503.1|12483.1|12505.1|12485.1|12503.1|12483.1|0
1623860170000|2021-06-16 16:16:10|12502.1|12482.1|12502.1|12482.1|12502.1|12482.1|12502.1|12482.1|0
1623860180000|2021-06-16 16:16:20|12505.1|12485.1|12505.1|12485.1|12505.1|12485.1|12505.1|12485.1|0
1623860220000|2021-06-16 16:17:00|||||||||2
1623860230000|2021-06-16 16:17:10|12506.1|12486.1|12507.3|12487.3|12507.3|12487.3|12506.1|12486.1|0
1623860250000|2021-06-16 16:17:30|12506.3|12486.3|12506.3|12486.3|12506.3|12486.3|12506.3|12486.3|0
1623860260000|2021-06-16 16:17:40|12504.3|12484.3|12504.3|12484.3|12504.3|12484.3|12504.3|12484.3|0
1623860270000|2021-06-16 16:17:50|12503.3|12483.3|12503.3|12483.3|12503.3|12483.3|12503.3|12483.3|0
1623860290000|2021-06-16 16:18:10|12503.4|12483.4|12503.4|12483.4|12503.4|12483.4|12503.4|12483.4|0
1623860310000|2021-06-16 16:18:30|12501.4|12481.4|12498.1|12486.1|12501.4|12486.1|12498.1|12481.4|0
1623860330000|2021-06-16 16:18:50|12491.1|12479.1|12489.6|12477.6|12491.9|12479.9|12489.6|12477.6|0
1623860340000|2021-06-16 16:19:00|12489.1|12477.1|12489.1|12477.1|12489.1|12477.1|12489.1|12477.1|0
1623860350000|2021-06-16 16:19:10|12487.1|12475.1|12489.1|12477.1|12489.1|12477.1|12485.4|12473.4|1
1623860360000|2021-06-16 16:19:20|12488.1|12476.1|12488.1|12476.1|12490.1|12478.1|12488.1|12476.1|0
1623860370000|2021-06-16 16:19:30|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|0
1623860380000|2021-06-16 16:19:40|12490.4|12478.4|12493.6|12481.6|12493.6|12481.6|12490.4|12478.4|0
1623860390000|2021-06-16 16:19:50|12494.6|12482.6|12494.6|12482.6|12494.6|12482.6|12494.6|12482.6|0
1623860400000|2021-06-16 16:20:00|12495.9|12483.9|12493.6|12481.6|12495.9|12483.9|12493.6|12481.6|0
1623860410000|2021-06-16 16:20:10|12491.4|12479.4|12491.4|12479.4|12491.4|12479.4|12491.4|12479.4|2
1623860420000|2021-06-16 16:20:20|12493.6|12481.6|12493.6|12481.6|12493.6|12481.6|12492.4|12480.4|1
1623860430000|2021-06-16 16:20:30|12495.9|12483.9|12499.6|12487.6|12499.6|12487.6|12495.9|12483.9|1
1623860440000|2021-06-16 16:20:40|12498.4|12486.4|12494.1|12482.1|12498.4|12486.4|12494.1|12482.1|0
1623860460000|2021-06-16 16:21:00|12493.1|12481.1|12493.1|12481.1|12493.1|12481.1|12493.1|12481.1|0
1623860470000|2021-06-16 16:21:10|12497.4|12477.4|12497.4|12477.4|12497.4|12477.4|12497.4|12477.4|0
1623860490000|2021-06-16 16:21:30|12498.4|12478.4|12498.4|12478.4|12498.4|12478.4|12498.4|12478.4|0
1623860500000|2021-06-16 16:21:40|12497.4|12477.4|12497.4|12477.4|12497.4|12477.4|12497.4|12477.4|0
1623860530000|2021-06-16 16:22:10|12499.4|12479.4|12493.4|12473.4|12501.4|12485.6|12493.4|12473.4|0
1623860550000|2021-06-16 16:22:30|12489.4|12469.4|12489.4|12469.4|12489.4|12469.4|12489.4|12469.4|0
1623860560000|2021-06-16 16:22:40|12482.4|12462.4|12480.6|12460.6|12482.4|12465.1|12475.9|12460.6|1
1623860570000|2021-06-16 16:22:50|12480.9|12460.9|12474.4|12462.4|12480.9|12462.4|12474.4|12458.4|0
1623860580000|2021-06-16 16:23:00|12478.6|12458.6|12476.6|12464.6|12480.6|12464.6|12474.4|12458.4|0
1623860590000|2021-06-16 16:23:10|12478.7|12458.7|12479.6|12459.6|12479.6|12463.4|12475.4|12458.7|0
1623860600000|2021-06-16 16:23:20|12474.4|12462.4|12478.9|12458.9|12478.9|12462.4|12474.4|12458.7|0
1623860610000|2021-06-16 16:23:30|12478.7|12458.7|12471.1|12459.1|12480.7|12460.4|12471.1|12450.7|11
1623860620000|2021-06-16 16:23:40|12475.9|12455.9|12475.9|12455.9|12475.9|12455.9|12475.9|12455.9|0
1623860630000|2021-06-16 16:23:50|12474.7|12454.7|12475.9|12455.9|12475.9|12455.9|12474.7|12454.7|0
1623860640000|2021-06-16 16:24:00|12476.6|12456.6|12475.7|12455.7|12476.9|12456.9|12475.7|12455.7|0
1623860650000|2021-06-16 16:24:10|12476.6|12456.6|12466.2|12454.2|12476.6|12457.4|12464.9|12452.9|0
1623860660000|2021-06-16 16:24:20|12464.9|12452.9|12469.7|12449.7|12469.7|12452.9|12464.9|12447.7|2
1623860670000|2021-06-16 16:24:30|12469.9|12449.9|12467.7|12447.7|12472.2|12452.2|12467.7|12447.7|0
1623860680000|2021-06-16 16:24:40|12461.4|12449.4|12461.4|12449.4|12461.4|12449.4|12461.4|12449.4|0
1623860690000|2021-06-16 16:24:50|12460.4|12448.4|12458.2|12446.2|12460.4|12448.4|12457.9|12445.9|15
1623860700000|2021-06-16 16:25:00|12457.2|12445.2|12457.2|12445.2|12459.2|12447.2|12457.2|12445.2|5
1623860710000|2021-06-16 16:25:10|12457.4|12445.4|12462.7|12442.7|12462.7|12445.4|12457.4|12442.7|0
1623860720000|2021-06-16 16:25:20|12458.4|12446.4|12463.7|12443.7|12463.7|12446.4|12458.4|12443.7|0
1623860730000|2021-06-16 16:25:30|12460.4|12448.4|12458.4|12446.4|12460.4|12448.4|12458.4|12446.4|0
1623860740000|2021-06-16 16:25:40|12463.7|12443.7|12464.7|12444.7|12464.7|12447.4|12459.4|12443.7|0
1623860750000|2021-06-16 16:25:50|12460.4|12448.4|12457.9|12445.9|12460.4|12448.4|12457.9|12445.9|0
1623860760000|2021-06-16 16:26:00|12456.9|12444.9|12456.9|12444.9|12456.9|12444.9|12456.9|12444.9|0
1623860770000|2021-06-16 16:26:10|12458.2|12446.2|12458.2|12446.2|12458.2|12446.2|12458.2|12446.2|0
1623860780000|2021-06-16 16:26:20|12458.4|12446.4|12460.4|12448.4|12460.4|12448.4|12458.4|12446.4|0
1623860800000|2021-06-16 16:26:40|12459.2|12447.2|12457.2|12445.2|12459.2|12447.2|12457.2|12445.2|0
1623860810000|2021-06-16 16:26:50|12456.9|12444.9|12458.2|12446.2|12458.2|12446.2|12456.9|12444.9|0
1623860820000|2021-06-16 16:27:00|12456.9|12444.9|12462.4|12450.4|12466.7|12450.4|12456.9|12444.9|0
1623860850000|2021-06-16 16:27:30|12465.4|12453.4|12471.7|12451.7|12471.7|12453.4|12465.4|12451.7|0
1623860860000|2021-06-16 16:27:40|12470.7|12450.7|12470.7|12450.7|12470.7|12450.7|12470.7|12450.7|0
1623860870000|2021-06-16 16:27:50|12466.9|12454.9|12465.9|12453.9|12466.9|12454.9|12465.9|12453.9|0
1623860880000|2021-06-16 16:28:00|12469.9|12457.9|12468.2|12456.2|12469.9|12457.9|12468.2|12456.2|21
1623860890000|2021-06-16 16:28:10|12473.2|12453.2|12472.2|12452.2|12473.2|12453.2|12472.2|12452.2|1
1623860910000|2021-06-16 16:28:30|12469.2|12449.2|12469.2|12449.2|12469.2|12449.2|12469.2|12449.2|0
1623860920000|2021-06-16 16:28:40|12470.2|12450.2|12470.2|12450.2|12470.2|12450.2|12470.2|12450.2|0
1623860930000|2021-06-16 16:28:50|12466.2|12446.2|12463.9|12443.9|12466.2|12446.7|12458.7|12443.9|0
1623860940000|2021-06-16 16:29:00|12459.7|12447.7|12459.2|12447.2|12460.4|12448.4|12459.2|12447.2|1
1623860970000|2021-06-16 16:29:30|12458.2|12446.2|12458.9|12438.9|12459.2|12446.2|12456.2|12438.9|3
1623861000000|2021-06-16 16:30:00|12459.9|12439.9|12459.9|12439.9|12459.9|12439.9|12459.9|12439.9|0
1623861010000|2021-06-16 16:30:10|12460.9|12440.9|12460.9|12440.9|12460.9|12440.9|12460.9|12440.9|0
1623861030000|2021-06-16 16:30:30|12462.9|12442.9|12462.9|12442.9|12462.9|12442.9|12462.9|12442.9|0
1623861050000|2021-06-16 16:30:50|12465.9|12445.9|12465.9|12445.9|12465.9|12445.9|12465.9|12445.9|0
1623861060000|2021-06-16 16:31:00|12466.9|12446.9|12467.9|12447.9|12467.9|12447.9|12466.9|12446.9|0
1623861070000|2021-06-16 16:31:10|12466.9|12446.9|12466.9|12446.9|12466.9|12446.9|12466.9|12446.9|0
1623861080000|2021-06-16 16:31:20|12464.9|12444.9|12465.2|12445.2|12465.2|12445.2|12464.9|12444.9|0
1623861090000|2021-06-16 16:31:30|12469.2|12449.2|12465.9|12445.9|12469.2|12449.2|12465.9|12445.9|0
1623861100000|2021-06-16 16:31:40|12466.2|12446.2|12466.2|12446.2|12466.2|12446.2|12466.2|12446.2|0
1623861110000|2021-06-16 16:31:50|12467.2|12447.2|12467.4|12447.4|12467.4|12447.4|12467.2|12447.2|0
1623861120000|2021-06-16 16:32:00|12466.2|12446.2|12466.2|12446.2|12466.2|12446.2|12466.2|12446.2|0
1623861130000|2021-06-16 16:32:10|12464.2|12444.2|12464.2|12444.2|12464.2|12444.2|12464.2|12444.2|0
1623861140000|2021-06-16 16:32:20|12460.9|12440.9|12460.9|12440.9|12460.9|12440.9|12460.9|12440.9|0
1623861150000|2021-06-16 16:32:30|12458.9|12438.9|12458.9|12438.9|12458.9|12438.9|12458.9|12438.9|0
1623861160000|2021-06-16 16:32:40|12459.9|12439.9|12459.9|12439.9|12459.9|12439.9|12459.9|12439.9|0
1623861180000|2021-06-16 16:33:00|12460.9|12440.9|12460.9|12440.9|12460.9|12440.9|12460.9|12440.9|0
1623861200000|2021-06-16 16:33:20|12458.4|12446.4|12458.4|12446.4|12458.4|12446.4|12458.4|12446.4|0
1623861210000|2021-06-16 16:33:30|12461.9|12441.9|12461.9|12441.9|12461.9|12441.9|12461.9|12441.9|1
1623861220000|2021-06-16 16:33:40|12462.9|12442.9|12463.7|12443.7|12468.9|12443.7|12462.9|12438.9|0
1623861240000|2021-06-16 16:34:00|12464.7|12444.7|12464.7|12444.7|12466.2|12446.2|12464.7|12444.7|0
1623861250000|2021-06-16 16:34:10|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|0
1623861300000|2021-06-16 16:35:00|12465.7|12445.7|12465.7|12445.7|12465.7|12445.7|12465.7|12445.7|0
1623861310000|2021-06-16 16:35:10|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|12467.7|12447.7|0
1623861330000|2021-06-16 16:35:30|12462.7|12442.7|12464.7|12444.7|12464.7|12444.7|12462.7|12442.7|0
1623861360000|2021-06-16 16:36:00|12465.7|12445.7|12466.7|12446.7|12466.7|12446.7|12465.7|12445.7|0
1623861370000|2021-06-16 16:36:10|12465.7|12445.7|12465.7|12445.7|12465.7|12445.7|12465.7|12445.7|0
1623861380000|2021-06-16 16:36:20|12466.7|12446.7|12466.7|12446.7|12466.7|12449.2|12461.2|12446.7|1
1623861410000|2021-06-16 16:36:50|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|0
1623861420000|2021-06-16 16:37:00|12462.2|12450.2|12462.2|12450.2|12462.2|12450.2|12462.2|12450.2|0
1623861430000|2021-06-16 16:37:10|12460.2|12448.2|12460.2|12448.2|12460.2|12448.2|12460.2|12448.2|0
1623861450000|2021-06-16 16:37:30|12459.9|12447.9|12459.9|12447.9|12459.9|12447.9|12459.9|12447.9|1
1623861520000|2021-06-16 16:38:40|12456.9|12444.9|12456.9|12444.9|12456.9|12444.9|12456.9|12444.9|0
1623861530000|2021-06-16 16:38:50|12455.9|12443.9|12458.7|12438.7|12461|12443.9|12455.9|12438.7|3
1623861540000|2021-06-16 16:39:00|12460|12440|12460|12440|12460|12440|12460|12440|0
1623861550000|2021-06-16 16:39:10|12459.7|12439.7|12454.9|12442.9|12459.7|12442.9|12454.9|12439.7|0
1623861570000|2021-06-16 16:39:30|12453.9|12441.9|12459.5|12439.5|12459.5|12441.9|12453.9|12439.5|2
1623861580000|2021-06-16 16:39:40|12456.2|12444.2|12456|12444|12456.2|12444.2|12456|12444|2
1623861590000|2021-06-16 16:39:50|12455.2|12443.2|12455.7|12443.7|12459.5|12443.7|12455.2|12439.5|1
1623861600000|2021-06-16 16:40:00|12456.5|12444.5|12456.5|12444.5|12456.5|12444.5|12456.5|12444.5|0
1623861610000|2021-06-16 16:40:10|12458.7|12446.7|12458.7|12446.7|12458.7|12446.7|12458.7|12446.7|0
1623861650000|2021-06-16 16:40:50|12459.7|12447.7|12460.5|12440.5|12463.7|12447.7|12459.7|12440.5|1
1623861670000|2021-06-16 16:41:10|12464.5|12444.5|12464.5|12444.5|12464.5|12444.5|12464.5|12444.5|0
1623861720000|2021-06-16 16:42:00|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|0
1623861730000|2021-06-16 16:42:10|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|0
1623861760000|2021-06-16 16:42:40|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|0
1623861790000|2021-06-16 16:43:10|12460.5|12440.5|12460.5|12440.5|12460.5|12440.5|12460.5|12440.5|0
1623861810000|2021-06-16 16:43:30|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|12459.5|12439.5|0
1623861820000|2021-06-16 16:43:40|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|12458.5|12438.5|0
1623861830000|2021-06-16 16:43:50|12456.5|12436.5|12450.2|12438.2|12456.5|12438.2|12450.2|12436.5|0
1623861840000|2021-06-16 16:44:00|12455.5|12435.5|12455.5|12435.5|12455.5|12439.2|12451.2|12434.5|0
1623861850000|2021-06-16 16:44:10|12456.5|12436.5|12463.2|12433.2|12463.2|12436.5|12456.5|12433.2|9
1623861860000|2021-06-16 16:44:20|12457|12437|12463.2|12433.2|12463.2|12437|12457|12433.2|0
1623861870000|2021-06-16 16:44:30|12458|12438|12457|12437|12458|12438|12457|12437|0
1623861880000|2021-06-16 16:44:40|12456.7|12436.7|12456.7|12436.7|12456.7|12436.7|12456.7|12436.7|0
1623861900000|2021-06-16 16:45:00|12457.5|12437.5|12456.7|12444.7|12457.5|12444.7|12456.7|12437.5|0
1623861910000|2021-06-16 16:45:10|12459|12447|12456.2|12444.2|12459|12447|12456.2|12444.2|0
1623861920000|2021-06-16 16:45:20|12457|12445|12457|12445|12457|12445|12457|12445|0
1623861960000|2021-06-16 16:46:00|12458|12446|12456|12444|12458|12446|12456|12444|0
1623861980000|2021-06-16 16:46:20|12457|12445|12457|12445|12457|12445|12457|12445|1
1623861990000|2021-06-16 16:46:30|12456|12444|12456.5|12444.5|12456.5|12444.5|12456|12444|2
1623862000000|2021-06-16 16:46:40|12453.5|12441.5|12452.5|12440.5|12453.5|12441.5|12451.2|12439.2|0
1623862010000|2021-06-16 16:46:50|12451.5|12439.5|12451.5|12439.5|12451.5|12439.5|12451.5|12439.5|0
1623862020000|2021-06-16 16:47:00|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|0
1623862040000|2021-06-16 16:47:20|12450|12438|12449.2|12437.2|12450|12438|12447|12435|4
1623862050000|2021-06-16 16:47:30|12449.5|12437.5|12451.5|12439.5|12451.5|12439.5|12449.5|12437.5|0
1623862070000|2021-06-16 16:47:50|12450.5|12438.5|12449.2|12437.2|12450.5|12438.5|12449.2|12437.2|0
1623862080000|2021-06-16 16:48:00|12453.5|12441.5|12448.2|12436.2|12455.5|12443.5|12447|12435|1
1623862120000|2021-06-16 16:48:40|12451.5|12431.5|12451.5|12431.5|12451.5|12431.5|12451.5|12431.5|1
1623862130000|2021-06-16 16:48:50|12454.7|12434.7|12454.7|12434.7|12454.7|12434.7|12454.7|12434.7|0
1623862140000|2021-06-16 16:49:00|12452.5|12432.5|12453.7|12433.7|12453.7|12433.7|12452.5|12432.5|0
1623862150000|2021-06-16 16:49:10|12452.5|12432.5|12452.5|12432.5|12452.5|12432.5|12452.5|12432.5|0
1623862160000|2021-06-16 16:49:20|12446.2|12434.2|12446.2|12434.2|12446.2|12434.2|12446.2|12434.2|0
1623862200000|2021-06-16 16:50:00|12451.5|12431.5|12446.2|12434.2|12451.5|12434.2|12446.2|12431.5|0
1623862210000|2021-06-16 16:50:10|12444|12432|12444|12432|12444.2|12432.2|12444|12432|0
1623862230000|2021-06-16 16:50:30|12444.2|12432.2|12445.2|12433.2|12445.2|12433.2|12444.2|12432.2|0
1623862240000|2021-06-16 16:50:40|12446.2|12434.2|12443.5|12431.5|12446.2|12434.2|12443.5|12431.5|0
1623862260000|2021-06-16 16:51:00|12442.5|12430.5|12442.5|12430.5|12442.5|12430.5|12442.5|12430.5|0
1623862270000|2021-06-16 16:51:10|12445.5|12433.5|12445.5|12433.5|12445.5|12433.5|12445.5|12433.5|0
1623862290000|2021-06-16 16:51:30|12444.5|12432.5|12444.5|12432.5|12444.5|12432.5|12444.5|12432.5|0
1623862300000|2021-06-16 16:51:40|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|0
1623862320000|2021-06-16 16:52:00|12447.5|12435.5|12447.5|12435.5|12447.5|12435.5|12447.5|12435.5|0
1623862330000|2021-06-16 16:52:10|12444.5|12432.5|12444.5|12432.5|12444.5|12432.5|12444.5|12432.5|0
1623862350000|2021-06-16 16:52:30|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|0
1623862360000|2021-06-16 16:52:40|12440.5|12428.5|12440.5|12428.5|12440.5|12428.5|12440.5|12428.5|0
1623862370000|2021-06-16 16:52:50|12439.5|12427.5|12440.5|12428.5|12440.5|12428.5|12439.5|12427.5|1
1623862380000|2021-06-16 16:53:00|12440|12428|12440.3|12428.3|12440.3|12428.3|12440|12428|1
1623862400000|2021-06-16 16:53:20|12438.3|12426.3|12438.3|12426.3|12438.3|12426.3|12438.3|12426.3|0
1623862410000|2021-06-16 16:53:30|12437|12425|12438|12426|12438|12426|12436.8|12424.8|3
1623862420000|2021-06-16 16:53:40|12436.8|12424.8|12436.8|12424.8|12436.8|12424.8|12436.8|12424.8|0
1623862430000|2021-06-16 16:53:50|12437.5|12425.5|12437|12425|12437.5|12425.5|12437|12425|2
1623862440000|2021-06-16 16:54:00|12436.8|12424.8|12437|12425|12437|12425|12436.8|12424.8|0
1623862450000|2021-06-16 16:54:10|12438|12426|12438|12426|12438|12426|12438|12426|0
1623862460000|2021-06-16 16:54:20|12436.8|12424.8|12436.8|12424.8|12436.8|12424.8|12436.8|12424.8|0
1623862480000|2021-06-16 16:54:40|12434.5|12422.5|12434|12422|12434.5|12422.5|12434|12422|4
1623862490000|2021-06-16 16:54:50|12431.8|12419.8|12435.3|12423.3|12436.3|12424.3|12431.8|12419.8|0
1623862500000|2021-06-16 16:55:00|12436.3|12424.3|12436.3|12424.3|12436.3|12424.3|12436.3|12424.3|0
1623862510000|2021-06-16 16:55:10|12438.3|12426.3|12438.3|12426.3|12438.3|12426.3|12438.3|12426.3|2
1623862520000|2021-06-16 16:55:20|12437.3|12425.3|12434|12422|12439.5|12427.5|12434|12422|7
1623862530000|2021-06-16 16:55:30|12433|12421|12431|12419|12434.8|12422.8|12429.8|12417.8|4
1623862540000|2021-06-16 16:55:40|12430|12418|12428.5|12416.5|12430|12418|12427.3|12415.3|15
1623862550000|2021-06-16 16:55:50|12427.3|12415.3|12433.5|12413.5|12434|12415.3|12425|12412.8|41
1623862560000|2021-06-16 16:56:00|12434.5|12414.5|12435.5|12415.5|12440.8|12415.5|12434.5|12410.8|0
1623862570000|2021-06-16 16:56:10|12437.5|12417.5|12439.3|12419.3|12444|12419.3|12437.5|12412.8|0
1623862580000|2021-06-16 16:56:20|12446.5|12416.5|12448|12418|12448|12418|12446.5|12416.5|0
1623862590000|2021-06-16 16:56:30|12447.8|12417.8|12445|12425|12447.8|12425|12441.8|12417.8|0
1623862600000|2021-06-16 16:56:40|12448.5|12428.5|12455.8|12425.8|12455.8|12429.5|12448.5|12424.8|0
1623862610000|2021-06-16 16:56:50|12449.5|12429.5|12446.3|12426.3|12449.5|12429.5|12446.3|12426.3|0
1623862620000|2021-06-16 16:57:00|12445.3|12425.3|12443.3|12423.3|12445.3|12425.3|12442.8|12422.8|3
1623862630000|2021-06-16 16:57:10|12443.8|12423.8|12443.3|12423.3|12443.8|12423.8|12443.3|12423.3|5
1623862640000|2021-06-16 16:57:20|12442|12422|12441|12421|12442|12422|12441|12421|0
1623862650000|2021-06-16 16:57:30|12442.3|12422.3|12442.3|12422.3|12442.3|12422.3|12442.3|12422.3|0
1623862660000|2021-06-16 16:57:40|12441|12421|12438.8|12418.8|12441|12421|12438.8|12418.8|0
1623862670000|2021-06-16 16:57:50|12432.5|12420.5|12427.3|12415.3|12432.5|12420.5|12423.5|12411|12
1623862680000|2021-06-16 16:58:00|12428.5|12416.5|12431|12419|12432.8|12419|12428.5|12412.8|0
1623862690000|2021-06-16 16:58:10|12430|12418|12430|12418|12430|12418|12429.8|12417.8|0
1623862700000|2021-06-16 16:58:20|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|0
1623862710000|2021-06-16 16:58:30|12427.5|12415.5|12429|12417|12429|12417|12426.5|12414.5|1
1623862720000|2021-06-16 16:58:40|12425.8|12413.8|12427.5|12407.5|12427.5|12413.8|12424.8|12407.5|1
1623862730000|2021-06-16 16:58:50|12423.3|12411.3|12424.3|12412.3|12424.3|12412.3|12422|12410|0
1623862740000|2021-06-16 16:59:00|12429.5|12409.5|12430.8|12410.8|12430.8|12410.8|12429.5|12409.5|0
1623862750000|2021-06-16 16:59:10|12430.5|12410.5|12434|12414|12434|12414|12430.5|12410.5|0
1623862760000|2021-06-16 16:59:20|12433.8|12413.8|12431.5|12411.5|12433.8|12413.8|12431.5|12411.5|0
1623862770000|2021-06-16 16:59:30|12430.5|12410.5|12430.5|12410.5|12430.5|12410.5|12430.5|12410.5|0
1623862780000|2021-06-16 16:59:40|12433.5|12413.5|12425.5|12413.5|12433.5|12417|12425.5|12413.5|0
1623862790000|2021-06-16 16:59:50|12425|12413|12424.5|12412.5|12425|12413|12424.5|12412.5|3
1623862800000|2021-06-16 17:00:00|12425.5|12413.5|12425.8|12413.8|12425.8|12413.8|12425.5|12413.5|0
1623862830000|2021-06-16 17:00:30|12425.3|12413.3|12425.3|12413.3|12425.3|12413.3|12425.3|12413.3|0
1623862840000|2021-06-16 17:00:40|12425.5|12413.5|12428.8|12416.8|12428.8|12416.8|12425.5|12413.5|0
1623862850000|2021-06-16 17:00:50|12429|12417|12429|12417|12429|12417|12429|12417|0
1623862860000|2021-06-16 17:01:00|12427.8|12415.8|12424.3|12412.3|12427.8|12415.8|12424.3|12412.3|0
1623862870000|2021-06-16 17:01:10|12423|12411|12423.5|12411.5|12423.5|12411.5|12421.3|12409.3|2
1623862880000|2021-06-16 17:01:20|12424.8|12412.8|12424.8|12412.8|12424.8|12412.8|12424.8|12412.8|0
1623862900000|2021-06-16 17:01:40|12425.8|12413.8|12421.3|12409.3|12425.8|12413.8|12421.3|12409.3|0
1623862910000|2021-06-16 17:01:50|12419.3|12407.3|12420.3|12408.3|12420.3|12408.3|12419|12407|0
1623862920000|2021-06-16 17:02:00|12421.3|12409.3|12420.3|12408.3|12421.3|12409.3|12420.3|12408.3|1
1623862930000|2021-06-16 17:02:10|12419.5|12407.5|12419|12407|12419.5|12407.5|12419|12407|2
1623862940000|2021-06-16 17:02:20|12417.5|12405.5|12415.3|12403.3|12417.5|12405.5|12413.1|12401.1|6
1623862950000|2021-06-16 17:02:30|12414.3|12402.3|12411.1|12399.1|12414.3|12402.3|12411.1|12399.1|6
1623862960000|2021-06-16 17:02:40|||||||||6
1623862970000|2021-06-16 17:02:50|||||||||1
1623862980000|2021-06-16 17:03:00|12410.1|12398.1|12420.1|12400.1|12420.1|12401.8|12409.3|12397.3|4
1623862990000|2021-06-16 17:03:10|12422.1|12402.1|12423.3|12403.3|12423.3|12403.3|12421.1|12401.1|0
1623863010000|2021-06-16 17:03:30|12425.3|12405.3|12428|12408|12428|12409.8|12421.8|12405.3|0
1623863030000|2021-06-16 17:03:50|12430|12410|12427.3|12415.3|12432|12415.3|12427.3|12408|0
1623863040000|2021-06-16 17:04:00|12428.3|12416.3|12424.3|12412.3|12428.3|12416.3|12424.3|12412.3|1
1623863050000|2021-06-16 17:04:10|12423|12411|12424.3|12412.3|12425.5|12413.5|12423|12411|1
1623863060000|2021-06-16 17:04:20|12425.5|12413.5|12426.5|12414.5|12426.5|12414.5|12425.3|12413.3|0
1623863080000|2021-06-16 17:04:40|12425.3|12413.3|12425.3|12413.3|12425.3|12413.3|12425.3|12413.3|0
1623863100000|2021-06-16 17:05:00|12424|12412|12421.3|12409.3|12424|12412|12421.3|12409.3|1
1623863110000|2021-06-16 17:05:10|12422.6|12410.6|12422.6|12410.6|12423.6|12411.6|12421.3|12409.3|0
1623863120000|2021-06-16 17:05:20|12420.3|12408.3|12421.6|12409.6|12421.6|12409.6|12420.3|12408.3|0
1623863130000|2021-06-16 17:05:30|12422.6|12410.6|12424.8|12412.8|12424.8|12412.8|12422.6|12410.6|0
1623863150000|2021-06-16 17:05:50|12424.1|12412.1|12423.8|12411.8|12424.1|12412.1|12423.8|12411.8|0
1623863160000|2021-06-16 17:06:00|12422.8|12410.8|12422.6|12410.6|12423.6|12411.6|12422.6|12410.6|0
1623863180000|2021-06-16 17:06:20|12422.3|12410.3|12417.3|12405.3|12422.3|12410.3|12417.3|12405.3|3
1623863190000|2021-06-16 17:06:30|12418.3|12406.3|12418.6|12406.6|12418.6|12406.6|12418.3|12406.3|0
1623863200000|2021-06-16 17:06:40|12419.6|12407.6|12422.8|12410.8|12427.1|12410.8|12419.6|12407.1|0
1623863210000|2021-06-16 17:06:50|12423.8|12411.8|12424.8|12412.8|12424.8|12412.8|12423.6|12411.6|1
1623863230000|2021-06-16 17:07:10|12425.8|12413.8|12425.8|12413.8|12425.8|12413.8|12425.8|12413.8|0
1623863250000|2021-06-16 17:07:30|12424.8|12412.8|12423.8|12411.8|12424.8|12412.8|12423.6|12411.6|0
1623863270000|2021-06-16 17:07:50|12424.6|12412.6|12424.8|12412.8|12424.8|12412.8|12424.6|12412.6|0
1623863280000|2021-06-16 17:08:00|12426.8|12414.8|12428.1|12416.1|12428.1|12416.1|12426.8|12414.8|0
1623863290000|2021-06-16 17:08:10|12428.3|12416.3|12428.3|12416.3|12428.3|12416.3|12428.3|12416.3|0
1623863310000|2021-06-16 17:08:30|12426.1|12414.1|12426.1|12414.1|12426.1|12414.1|12426.1|12414.1|0
1623863320000|2021-06-16 17:08:40|12427.3|12415.3|12427.3|12415.3|12427.3|12415.3|12427.3|12415.3|0
1623863340000|2021-06-16 17:09:00|12426.3|12414.3|12433.6|12413.6|12433.6|12416.3|12426.1|12413.6|0
1623863350000|2021-06-16 17:09:10|12434.6|12414.6|12434.6|12414.6|12435.6|12415.6|12434.6|12414.6|0
1623863370000|2021-06-16 17:09:30|12435.6|12415.6|12435.6|12415.6|12435.6|12415.6|12435.6|12415.6|0
1623863390000|2021-06-16 17:09:50|12432.3|12420.3|12432.3|12420.3|12432.3|12420.3|12432.3|12420.3|0
1623863400000|2021-06-16 17:10:00|12435.3|12423.3|12435.3|12423.3|12435.3|12423.3|12435.3|12423.3|0
1623863410000|2021-06-16 17:10:10|12433.3|12421.3|12434.3|12422.3|12434.3|12422.3|12433.3|12421.3|0
1623863430000|2021-06-16 17:10:30|12433.3|12421.3|12438.8|12418.8|12438.8|12422.3|12431.3|12418.8|1
1623863440000|2021-06-16 17:10:40|12439.1|12419.1|12439.1|12419.1|12439.1|12419.1|12439.1|12419.1|0
1623863450000|2021-06-16 17:10:50|12441.1|12421.1|12441.3|12421.3|12441.3|12421.3|12440.8|12420.8|0
1623863470000|2021-06-16 17:11:10|12442.3|12422.3|12442.3|12422.3|12442.3|12422.3|12442.3|12422.3|0
1623863490000|2021-06-16 17:11:30|12445.3|12425.3|12445.3|12425.3|12445.3|12425.3|12445.3|12425.3|0
1623863500000|2021-06-16 17:11:40|12446.3|12426.3|12446.3|12426.3|12446.3|12426.3|12446.3|12426.3|0
1623863510000|2021-06-16 17:11:50|12445.3|12425.3|12447.1|12427.1|12447.1|12432.3|12444.3|12425.3|0
1623863520000|2021-06-16 17:12:00|12443.6|12431.6|12446.8|12434.8|12446.8|12434.8|12442.6|12430.6|0
1623863530000|2021-06-16 17:12:10|||||||||1
1623863540000|2021-06-16 17:12:20|12444.6|12432.6|12444.1|12432.1|12446.6|12434.6|12444.1|12432.1|1
1623863550000|2021-06-16 17:12:30|12443.1|12431.1|12443.1|12431.1|12443.1|12431.1|12443.1|12431.1|1
1623863560000|2021-06-16 17:12:40|||||||||5
1623863570000|2021-06-16 17:12:50|12441.8|12429.8|12442.8|12430.8|12442.8|12430.8|12441.8|12429.8|2
1623863580000|2021-06-16 17:13:00|12443.8|12431.8|12443.8|12431.8|12443.8|12431.8|12443.8|12431.8|0
1623863590000|2021-06-16 17:13:10|12442.8|12430.8|12442.8|12430.8|12442.8|12430.8|12442.8|12430.8|0
1623863610000|2021-06-16 17:13:30|12443.8|12431.8|12444.1|12432.1|12444.1|12432.1|12443.8|12431.8|0
1623863620000|2021-06-16 17:13:40|12442.8|12430.8|12444.1|12432.1|12444.1|12432.1|12442.8|12430.8|0
1623863640000|2021-06-16 17:14:00|12444.3|12432.3|12445.6|12433.6|12445.6|12433.6|12444.3|12432.3|1
1623863650000|2021-06-16 17:14:10|||||||||1
1623863660000|2021-06-16 17:14:20|12447.8|12435.8|12447.8|12435.8|12447.8|12435.8|12447.8|12435.8|0
1623863680000|2021-06-16 17:14:40|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|0
1623863690000|2021-06-16 17:14:50|12444.6|12432.6|12455.8|12435.8|12455.8|12435.8|12444.6|12427.6|12
1623863700000|2021-06-16 17:15:00|12455.6|12435.6|12454.3|12434.3|12455.6|12435.6|12454.3|12434.3|0
1623863710000|2021-06-16 17:15:10|12448.8|12436.8|12448.8|12436.8|12448.8|12436.8|12448.8|12436.8|0
1623863730000|2021-06-16 17:15:30|12452.6|12432.6|12451.3|12431.3|12452.6|12432.6|12451.3|12431.3|0
1623863770000|2021-06-16 17:16:10|12450.3|12430.3|12450.3|12430.3|12450.3|12430.3|12450.3|12430.3|0
1623863780000|2021-06-16 17:16:20|12446.6|12434.6|12449.6|12437.6|12449.6|12437.6|12446.6|12434.6|0
1623863790000|2021-06-16 17:16:30|12448.6|12436.6|12448.6|12436.6|12448.6|12436.6|12448.6|12436.6|0
1623863810000|2021-06-16 17:16:50|12450.3|12430.3|12448.3|12428.3|12450.6|12430.6|12448.3|12428.3|1
1623863820000|2021-06-16 17:17:00|12448.1|12428.1|12447.1|12427.1|12448.1|12428.1|12447.1|12427.1|0
1623863850000|2021-06-16 17:17:30|12446.1|12426.1|12448.3|12428.3|12448.3|12428.3|12446.1|12426.1|0
1623863870000|2021-06-16 17:17:50|12446.3|12426.3|12446.1|12426.1|12446.3|12426.3|12446.1|12426.1|0
1623863880000|2021-06-16 17:18:00|12444.8|12424.8|12444.8|12424.8|12444.8|12424.8|12444.8|12424.8|0
1623863890000|2021-06-16 17:18:10|12443.8|12423.8|12448.6|12418.6|12448.6|12423.8|12443.8|12418.6|1
1623863900000|2021-06-16 17:18:20|12447.3|12417.3|12444.3|12414.3|12447.3|12417.3|12444.3|12414.3|0
1623863920000|2021-06-16 17:18:40|12448.3|12418.3|12445.3|12415.3|12448.3|12418.3|12445.3|12415.3|0
1623863950000|2021-06-16 17:19:10|12443.4|12413.4|12443.4|12413.4|12443.4|12413.4|12443.4|12413.4|0
1623863970000|2021-06-16 17:19:30|12442.4|12412.4|12434.1|12414.1|12442.4|12414.1|12434.1|12412.4|0
1623863990000|2021-06-16 17:19:50|12436.1|12416.1|12441.4|12411.4|12441.4|12416.1|12436.1|12411.4|0
1623864000000|2021-06-16 17:20:00|12442.4|12412.4|12442.4|12412.4|12442.4|12412.4|12442.4|12412.4|0
1623864010000|2021-06-16 17:20:10|12441.4|12411.4|12441.4|12411.4|12441.4|12411.4|12441.4|12411.4|0
1623864030000|2021-06-16 17:20:30|12443.4|12413.4|12438.6|12418.6|12443.4|12418.6|12438.4|12413.4|0
1623864050000|2021-06-16 17:20:50|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|0
1623864090000|2021-06-16 17:21:30|12437.6|12417.6|12436.6|12416.6|12437.6|12417.6|12436.6|12416.6|0
1623864100000|2021-06-16 17:21:40|12437.6|12417.6|12438.6|12418.6|12438.6|12418.6|12437.6|12417.6|0
1623864120000|2021-06-16 17:22:00|12440.6|12420.6|12441.9|12421.9|12441.9|12421.9|12440.6|12420.6|0
1623864130000|2021-06-16 17:22:10|12444.1|12424.1|12444.1|12424.1|12444.1|12424.1|12444.1|12424.1|0
1623864160000|2021-06-16 17:22:40|12441.9|12421.9|12441.9|12421.9|12441.9|12421.9|12440.6|12420.6|0
1623864200000|2021-06-16 17:23:20|12443.1|12423.1|12446.4|12426.4|12446.4|12426.4|12443.1|12423.1|0
1623864220000|2021-06-16 17:23:40|12442.6|12430.6|12442.6|12430.6|12442.6|12430.6|12442.6|12430.6|0
1623864230000|2021-06-16 17:23:50|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|0
1623864240000|2021-06-16 17:24:00|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|0
1623864250000|2021-06-16 17:24:10|12445.9|12433.9|12445.6|12433.6|12446.9|12434.9|12445.6|12433.6|0
1623864260000|2021-06-16 17:24:20|12444.6|12432.6|12443.9|12431.9|12444.6|12432.6|12443.6|12431.6|0
1623864270000|2021-06-16 17:24:30|12444.1|12432.1|12446.1|12434.1|12446.1|12434.1|12444.1|12432.1|0
1623864290000|2021-06-16 17:24:50|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|0
1623864300000|2021-06-16 17:25:00|12446.1|12434.1|12446.1|12434.1|12447.1|12435.1|12446.1|12434.1|0
1623864310000|2021-06-16 17:25:10|12447.1|12435.1|12446.4|12434.4|12447.1|12435.1|12446.1|12434.1|0
1623864330000|2021-06-16 17:25:30|12444.4|12432.4|12444.6|12432.6|12444.6|12432.6|12444.4|12432.4|0
1623864340000|2021-06-16 17:25:40|12445.6|12433.6|12446.4|12434.4|12446.4|12434.4|12445.6|12433.6|1
1623864350000|2021-06-16 17:25:50|12446.6|12434.6|12450.9|12430.9|12450.9|12434.6|12446.6|12430.9|0
1623864360000|2021-06-16 17:26:00|12450.4|12430.4|12450.4|12430.4|12450.4|12430.4|12450.4|12430.4|0
1623864370000|2021-06-16 17:26:10|12450.6|12430.6|12452.6|12432.6|12452.9|12436.4|12448.4|12430.6|0
1623864400000|2021-06-16 17:26:40|12452.4|12432.4|12452.4|12432.4|12452.4|12432.4|12452.4|12432.4|0
1623864430000|2021-06-16 17:27:10|12454.4|12434.4|12453.4|12433.4|12454.4|12434.4|12453.4|12433.4|0
1623864460000|2021-06-16 17:27:40|12454.4|12434.4|12456.6|12436.6|12456.6|12436.6|12454.4|12434.4|0
1623864470000|2021-06-16 17:27:50|12456.4|12436.4|12456.4|12436.4|12456.4|12436.4|12456.4|12436.4|0
1623864480000|2021-06-16 17:28:00|12455.4|12435.4|12456.6|12436.6|12456.6|12436.6|12455.4|12435.4|0
1623864530000|2021-06-16 17:28:50|12455.6|12435.6|12450.1|12438.1|12455.6|12438.1|12450.1|12435.6|1
1623864540000|2021-06-16 17:29:00|12448.1|12436.1|12448.1|12436.1|12448.1|12436.1|12448.1|12436.1|0
1623864550000|2021-06-16 17:29:10|12449.1|12437.1|12449.1|12437.1|12449.1|12437.1|12449.1|12437.1|0
1623864560000|2021-06-16 17:29:20|12448.1|12436.1|12453.4|12433.4|12453.4|12436.1|12448.1|12433.4|8
1623864570000|2021-06-16 17:29:30|12450.4|12430.4|12448.4|12436.4|12450.6|12436.4|12446.4|12430.4|0
1623864580000|2021-06-16 17:29:40|12447.4|12435.4|12450.9|12430.9|12451.1|12435.4|12447.4|12430.9|0
1623864600000|2021-06-16 17:30:00|12448.9|12428.9|12448.9|12428.9|12448.9|12428.9|12448.9|12428.9|0
1623864610000|2021-06-16 17:30:10|12449.9|12429.9|12450.9|12430.9|12450.9|12430.9|12449.9|12429.9|0
1623864630000|2021-06-16 17:30:30|12448.9|12428.9|12448.9|12428.9|12448.9|12428.9|12448.9|12428.9|0
1623864640000|2021-06-16 17:30:40|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|0
1623864660000|2021-06-16 17:31:00|12454.1|12434.1|12450.4|12438.4|12454.1|12438.4|12450.4|12434.1|0
1623864670000|2021-06-16 17:31:10|12449.4|12437.4|12449.4|12437.4|12449.4|12437.4|12449.4|12437.4|0
1623864690000|2021-06-16 17:31:30|12448.4|12436.4|12448.4|12436.4|12448.4|12436.4|12448.4|12436.4|0
1623864730000|2021-06-16 17:32:10|12449.4|12437.4|12449.4|12437.4|12449.4|12437.4|12449.4|12437.4|0
1623864750000|2021-06-16 17:32:30|12450.4|12438.4|12450.4|12438.4|12450.4|12438.4|12450.4|12438.4|0
1623864760000|2021-06-16 17:32:40|12449.4|12437.4|12449.4|12437.4|12449.4|12437.4|12449.4|12437.4|0
1623864810000|2021-06-16 17:33:30|12450.4|12438.4|12450.4|12438.4|12450.4|12438.4|12450.4|12438.4|0
1623864820000|2021-06-16 17:33:40|12448.4|12436.4|12448.4|12436.4|12448.4|12436.4|12448.4|12436.4|0
1623864840000|2021-06-16 17:34:00|12446.4|12434.4|12446.4|12434.4|12446.4|12434.4|12446.4|12434.4|0
1623864850000|2021-06-16 17:34:10|12445.4|12433.4|12444.4|12432.4|12445.4|12433.4|12444.4|12432.4|0
1623864860000|2021-06-16 17:34:20|12442.1|12430.1|12442.1|12430.1|12442.1|12430.1|12442.1|12430.1|0
1623864870000|2021-06-16 17:34:30|12443.1|12431.1|12442.4|12430.4|12443.4|12431.4|12442.1|12430.1|0
1623864880000|2021-06-16 17:34:40|12443.4|12431.4|12446.9|12426.9|12446.9|12431.4|12443.1|12426.9|0
1623864890000|2021-06-16 17:34:50|12445.9|12425.9|12445.9|12425.9|12445.9|12425.9|12445.9|12425.9|0
1623864900000|2021-06-16 17:35:00|12446.9|12426.9|12446.9|12426.9|12446.9|12426.9|12446.9|12426.9|0
1623864910000|2021-06-16 17:35:10|12442.1|12430.1|12442.1|12430.1|12442.1|12430.1|12442.1|12430.1|19
1623864920000|2021-06-16 17:35:20|||||||||2
1623864930000|2021-06-16 17:35:30|12441.1|12429.1|12441.1|12429.1|12441.1|12429.1|12441.1|12429.1|4
1623864940000|2021-06-16 17:35:40|12439.2|12427.2|12439.2|12427.2|12439.2|12427.2|12439.2|12427.2|4
1623864950000|2021-06-16 17:35:50|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|9
1623864960000|2021-06-16 17:36:00|12441.4|12429.4|12443.7|12431.7|12443.7|12431.7|12440.4|12428.4|0
1623864970000|2021-06-16 17:36:10|12443.4|12431.4|12443.4|12431.4|12443.4|12431.4|12443.4|12431.4|0
1623864980000|2021-06-16 17:36:20|12442.4|12430.4|12441.4|12429.4|12442.4|12430.4|12441.4|12429.4|0
1623864990000|2021-06-16 17:36:30|12442.4|12430.4|12444.7|12432.7|12444.7|12432.7|12442.4|12430.4|0
1623865000000|2021-06-16 17:36:40|12442.7|12430.7|12442.7|12430.7|12442.7|12430.7|12442.7|12430.7|0
1623865020000|2021-06-16 17:37:00|12443.7|12431.7|12443.7|12431.7|12447.9|12431.7|12443.7|12427.9|0
1623865030000|2021-06-16 17:37:10|12447.9|12427.9|12442.9|12430.9|12447.9|12430.9|12442.7|12426.9|0
1623865040000|2021-06-16 17:37:20|12440.4|12428.4|12439.4|12427.4|12440.4|12428.4|12439.2|12427.2|0
1623865050000|2021-06-16 17:37:30|12441.4|12429.4|12441.4|12429.4|12441.4|12429.4|12441.4|12429.4|0
1623865060000|2021-06-16 17:37:40|12439.2|12427.2|12440.4|12428.4|12441.4|12429.4|12439.2|12427.2|0
1623865080000|2021-06-16 17:38:00|12439.4|12427.4|12439.4|12427.4|12439.4|12427.4|12439.4|12427.4|6
1623865090000|2021-06-16 17:38:10|12441.7|12429.7|12441.7|12429.7|12443.7|12431.7|12441.4|12429.4|0
1623865100000|2021-06-16 17:38:20|12441.4|12429.4|12440.4|12428.4|12441.4|12429.4|12439.4|12427.4|0
1623865110000|2021-06-16 17:38:30|12439.2|12427.2|12438.7|12426.7|12439.2|12427.2|12438.2|12426.2|11
1623865120000|2021-06-16 17:38:40|12439.7|12427.7|12438.7|12426.7|12439.7|12427.7|12438.7|12426.7|0
1623865130000|2021-06-16 17:38:50|12437.4|12425.4|12438.7|12426.7|12438.7|12426.7|12437.4|12425.4|0
1623865140000|2021-06-16 17:39:00|12437.4|12425.4|12437.7|12425.7|12438.7|12426.7|12437.4|12425.4|5
1623865150000|2021-06-16 17:39:10|12439.7|12427.7|12443.9|12423.9|12443.9|12427.7|12439.7|12423.9|0
1623865160000|2021-06-16 17:39:20|12445.2|12425.2|12447.4|12427.4|12447.4|12427.4|12445.2|12425.2|0
1623865170000|2021-06-16 17:39:30|12446.2|12426.2|12443.9|12423.9|12446.2|12426.2|12443.9|12423.9|0
1623865180000|2021-06-16 17:39:40|12437.7|12425.7|12435.4|12423.4|12437.7|12425.7|12435.4|12423.4|0
1623865190000|2021-06-16 17:39:50|12435.7|12423.7|12435.7|12423.7|12435.7|12423.7|12435.7|12423.7|0
1623865200000|2021-06-16 17:40:00|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|0
1623865210000|2021-06-16 17:40:10|12441.9|12421.9|12442.9|12422.9|12442.9|12426.7|12437.7|12421.9|0
1623865220000|2021-06-16 17:40:20|12437.7|12425.7|12441.9|12421.9|12441.9|12425.7|12437.7|12421.9|0
1623865240000|2021-06-16 17:40:40|12443.9|12423.9|12437.7|12425.7|12443.9|12425.7|12437.7|12422.9|0
1623865260000|2021-06-16 17:41:00|12442.9|12422.9|12442.9|12422.9|12442.9|12426.7|12437.7|12422.9|0
1623865270000|2021-06-16 17:41:10|12438.7|12426.7|12438.7|12426.7|12438.7|12426.7|12438.7|12426.7|0
1623865290000|2021-06-16 17:41:30|12437.7|12425.7|12437.7|12425.7|12437.7|12425.7|12437.7|12425.7|0
1623865300000|2021-06-16 17:41:40|||||||||5
1623865310000|2021-06-16 17:41:50|12441.9|12421.9|12441.9|12421.9|12441.9|12421.9|12441.9|12421.9|0
1623865320000|2021-06-16 17:42:00|12437.7|12425.7|12437.7|12425.7|12437.7|12425.7|12437.7|12425.7|0
1623865330000|2021-06-16 17:42:10|12442.9|12422.9|12442.9|12422.9|12442.9|12422.9|12442.9|12422.9|0
1623865340000|2021-06-16 17:42:20|12444.2|12424.2|12444.2|12424.2|12447.4|12427.4|12443.9|12423.9|1
1623865350000|2021-06-16 17:42:30|12443.9|12423.9|12446.2|12426.2|12446.2|12426.2|12443.9|12423.9|0
1623865360000|2021-06-16 17:42:40|12445.2|12425.2|12443.9|12423.9|12445.2|12425.2|12443.9|12423.9|0
1623865370000|2021-06-16 17:42:50|12445.2|12425.2|12443.9|12423.9|12445.2|12425.2|12443.9|12423.9|0
1623865380000|2021-06-16 17:43:00|12439.7|12427.7|12443.9|12423.9|12443.9|12427.7|12439.7|12423.9|0
1623865390000|2021-06-16 17:43:10|12440.4|12428.4|12440.7|12428.7|12441.7|12429.7|12440.4|12428.4|1
1623865400000|2021-06-16 17:43:20|12440.4|12428.4|12441.7|12429.7|12441.7|12429.7|12440.4|12428.4|0
1623865420000|2021-06-16 17:43:40|12442.7|12430.7|12442.7|12430.7|12442.7|12430.7|12442.7|12430.7|0
1623865430000|2021-06-16 17:43:50|12446.9|12426.9|12446.9|12426.9|12446.9|12426.9|12446.9|12426.9|0
1623865440000|2021-06-16 17:44:00|12447.9|12427.9|12452.2|12432.2|12452.2|12432.2|12447.9|12427.9|0
1623865450000|2021-06-16 17:44:10|12455.2|12435.2|12455.2|12435.2|12455.2|12435.2|12455.2|12435.2|0
1623865460000|2021-06-16 17:44:20|12455.4|12435.4|12452.2|12440.2|12455.4|12440.2|12452.2|12435.4|0
1623865470000|2021-06-16 17:44:30|12450.2|12438.2|12451.2|12439.2|12451.2|12439.2|12450.2|12438.2|0
1623865480000|2021-06-16 17:44:40|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|0
1623865500000|2021-06-16 17:45:00|12454.2|12442.2|12454.2|12442.2|12454.2|12442.2|12454.2|12442.2|0
1623865510000|2021-06-16 17:45:10|12458.2|12446.2|12458.2|12446.2|12458.2|12446.2|12458.2|12446.2|1
1623865530000|2021-06-16 17:45:30|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|0
1623865540000|2021-06-16 17:45:40|12455.2|12443.2|12455.2|12443.2|12455.2|12443.2|12455.2|12443.2|0
1623865550000|2021-06-16 17:45:50|12456.2|12444.2|12454.7|12442.7|12456.2|12444.2|12454.7|12442.7|5
1623865580000|2021-06-16 17:46:20|||||||||1
1623865590000|2021-06-16 17:46:30|12454.2|12442.2|12454.7|12442.7|12454.7|12442.7|12454.2|12442.2|3
1623865600000|2021-06-16 17:46:40|12454.2|12442.2|12451.2|12439.2|12454.2|12442.2|12445.7|12433.7|5
1623865620000|2021-06-16 17:47:00|12453.2|12441.2|12453.2|12441.2|12453.2|12441.2|12453.2|12441.2|0
1623865630000|2021-06-16 17:47:10|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|0
1623865640000|2021-06-16 17:47:20|12450.2|12438.2|12452.2|12440.2|12452.2|12440.2|12450.2|12438.2|0
1623865650000|2021-06-16 17:47:30|12454.2|12442.2|12454.2|12442.2|12454.2|12442.2|12454.2|12442.2|0
1623865660000|2021-06-16 17:47:40|12455.2|12443.2|12455.2|12443.2|12455.2|12443.2|12455.2|12443.2|0
1623865690000|2021-06-16 17:48:10|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|0
1623865710000|2021-06-16 17:48:30|12455.2|12443.2|12462.9|12432.9|12462.9|12443.2|12455.2|12432.9|0
1623865720000|2021-06-16 17:48:40|12459.9|12429.9|12459.9|12429.9|12459.9|12429.9|12459.9|12429.9|0
1623865740000|2021-06-16 17:49:00|12460.9|12430.9|12459.9|12429.9|12460.9|12430.9|12459.9|12429.9|1
1623865750000|2021-06-16 17:49:10|12458.9|12428.9|12459.9|12429.9|12459.9|12429.9|12458.9|12428.9|0
1623865760000|2021-06-16 17:49:20|12460.9|12430.9|12460.9|12430.9|12460.9|12430.9|12460.9|12430.9|0
1623865780000|2021-06-16 17:49:40|12459.9|12429.9|12459.7|12429.7|12459.9|12429.9|12459.7|12429.7|0
1623865800000|2021-06-16 17:50:00|12461.7|12431.7|12461.7|12431.7|12461.7|12431.7|12461.7|12431.7|0
1623865810000|2021-06-16 17:50:10|12459.7|12429.7|12459.7|12429.7|12459.7|12429.7|12459.7|12429.7|0
1623865840000|2021-06-16 17:50:40|12457.7|12427.7|12449.4|12429.4|12457.7|12430.4|12448.2|12427.7|0
1623865850000|2021-06-16 17:50:50|12455.7|12425.7|12457.7|12427.7|12457.7|12427.7|12455.7|12425.7|0
1623865860000|2021-06-16 17:51:00|12459.7|12429.7|12460.7|12430.7|12460.7|12430.7|12459.7|12429.7|6
1623865870000|2021-06-16 17:51:10|12459.7|12429.7|12459.7|12429.7|12459.7|12429.7|12456.7|12426.7|0
1623865890000|2021-06-16 17:51:30|12460.7|12430.7|12451.7|12431.7|12460.7|12431.7|12450.4|12426.7|6
1623865910000|2021-06-16 17:51:50|12449.9|12429.9|12449.9|12429.9|12449.9|12429.9|12449.9|12429.9|0
1623865940000|2021-06-16 17:52:20|12446.4|12434.4|12446.4|12434.4|12446.4|12434.4|12446.4|12434.4|0
1623865950000|2021-06-16 17:52:30|12447.4|12435.4|12445.2|12433.2|12447.4|12435.4|12444.4|12432.4|1
1623865960000|2021-06-16 17:52:40|12445.5|12433.5|12445.5|12433.5|12445.5|12433.5|12445.5|12433.5|1
1623865970000|2021-06-16 17:52:50|12445.2|12433.2|12445.5|12433.5|12445.5|12433.5|12445.2|12433.2|0
1623865980000|2021-06-16 17:53:00|12447.5|12435.5|12443.2|12431.2|12447.5|12435.5|12443.2|12431.2|1
1623865990000|2021-06-16 17:53:10|12441.2|12429.2|12441.7|12429.7|12442.7|12430.7|12441.2|12429.2|1
1623866000000|2021-06-16 17:53:20|12441.5|12429.5|12439.5|12427.5|12441.5|12429.5|12439.2|12427.2|0
1623866010000|2021-06-16 17:53:30|12441.5|12429.5|12445|12433|12445|12433|12441.5|12429.5|0
1623866020000|2021-06-16 17:53:40|12446|12434|12446|12434|12447|12435|12443.7|12431.7|0
1623866030000|2021-06-16 17:53:50|12446.2|12434.2|12446.2|12434.2|12446.2|12434.2|12446.2|12434.2|0
1623866040000|2021-06-16 17:54:00|12444|12432|12444.2|12432.2|12444.2|12432.2|12444|12432|0
1623866050000|2021-06-16 17:54:10|12443.2|12431.2|12451|12421|12451|12431.2|12443.2|12419.7|1
1623866060000|2021-06-16 17:54:20|12444.7|12424.7|12451|12421|12451|12424.7|12444.7|12421|0
1623866070000|2021-06-16 17:54:30|12445.7|12425.7|12451|12421|12451|12425.7|12444.7|12419.7|0
1623866080000|2021-06-16 17:54:40|12452|12422|12452|12422|12452|12422|12452|12422|0
1623866090000|2021-06-16 17:54:50|12454|12424|12454|12424|12454|12424|12454|12424|0
1623866100000|2021-06-16 17:55:00|12450.7|12430.7|12450.7|12430.7|12450.7|12430.7|12450.7|12430.7|0
1623866130000|2021-06-16 17:55:30|12448.7|12428.7|12448.7|12428.7|12448.7|12428.7|12448.7|12428.7|0
1623866140000|2021-06-16 17:55:40|12446.7|12434.7|12446.7|12434.7|12446.7|12434.7|12446.7|12434.7|1
1623866150000|2021-06-16 17:55:50|12448.7|12436.7|12449.2|12429.2|12456|12436.7|12447.2|12426|4
1623866160000|2021-06-16 17:56:00|12451.2|12431.2|12449.2|12429.2|12451.2|12431.2|12448.2|12428.2|0
1623866190000|2021-06-16 17:56:30|12447|12427|12447|12427|12448.2|12428.2|12446.7|12426.7|0
1623866200000|2021-06-16 17:56:40|12446.7|12426.7|12446.7|12426.7|12446.7|12426.7|12446.7|12426.7|0
1623866220000|2021-06-16 17:57:00|12442.5|12430.5|12440.2|12428.2|12442.5|12430.5|12440.2|12428.2|0
1623866230000|2021-06-16 17:57:10|12440.5|12428.5|12438.2|12426.2|12440.7|12428.7|12438|12426|1
1623866240000|2021-06-16 17:57:20|12437.2|12425.2|12436|12424|12438.2|12426.2|12436|12424|0
1623866250000|2021-06-16 17:57:30|12435|12423|12433.2|12421.2|12435|12423|12433.2|12421.2|0
1623866260000|2021-06-16 17:57:40|12433.7|12421.7|12433.7|12421.7|12433.7|12421.7|12433.7|12421.7|3
1623866270000|2021-06-16 17:57:50|12431.5|12419.5|12431.5|12419.5|12431.7|12419.7|12431.5|12419.5|0
1623866280000|2021-06-16 17:58:00|12430.2|12418.2|12431.7|12419.7|12431.7|12419.7|12430.2|12418.2|0
1623866290000|2021-06-16 17:58:10|12438|12418|12440|12420|12440|12422.7|12434.7|12418|0
1623866300000|2021-06-16 17:58:20|12433.7|12421.7|12439|12419|12439|12421.7|12433.7|12419|0
1623866310000|2021-06-16 17:58:30|12433.7|12421.7|12434.7|12422.7|12440|12422.7|12433.7|12417.7|0
1623866320000|2021-06-16 17:58:40|12438|12418|12439|12419|12440|12421.7|12433.7|12418|0
1623866330000|2021-06-16 17:58:50|12440|12420|12433.7|12421.7|12440|12421.7|12433.7|12419|0
1623866340000|2021-06-16 17:59:00|12432.7|12420.7|12438.2|12418.2|12438.2|12423|12431.2|12418.2|4
1623866350000|2021-06-16 17:59:10|12438.5|12418.5|12439.2|12419.2|12439.5|12419.5|12438.2|12418.2|1
1623866360000|2021-06-16 17:59:20|12439.5|12419.5|12438.2|12418.2|12439.5|12419.5|12436|12416|0
1623866370000|2021-06-16 17:59:30|12440.5|12420.5|12453.2|12433.2|12453.2|12433.2|12440.5|12420.5|0
1623866380000|2021-06-16 17:59:40|12449.2|12429.2|12449.2|12429.2|12449.2|12429.2|12449.2|12429.2|0
1623866400000|2021-06-16 18:00:00|12455.2|12435.2|12455.2|12435.2|12456.2|12436.2|12455.2|12435.2|0
1623866410000|2021-06-16 18:00:10|12453.2|12433.2|12451|12439|12453.2|12439|12451|12433.2|0
1623866420000|2021-06-16 18:00:20|12448|12436|12448|12436|12448|12436|12448|12436|0
1623866440000|2021-06-16 18:00:40|12446|12434|12446|12434|12446|12434|12446|12434|0
1623866460000|2021-06-16 18:01:00|12444|12432|12444|12432|12444|12432|12444|12432|0
1623866470000|2021-06-16 18:01:10|12446|12434|12446|12434|12446|12434|12446|12434|0
1623866490000|2021-06-16 18:01:30|12444|12432|12444|12432|12444|12432|12444|12432|0
1623866500000|2021-06-16 18:01:40|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|0
1623866510000|2021-06-16 18:01:50|12443.2|12431.2|12443.7|12431.7|12444|12432|12443.2|12431.2|0
1623866520000|2021-06-16 18:02:00|12443.5|12431.5|12444.5|12432.5|12444.5|12432.5|12443.5|12431.5|6
1623866530000|2021-06-16 18:02:10|12446.5|12434.5|12448.7|12428.7|12448.7|12434.5|12446.5|12428.7|4
1623866540000|2021-06-16 18:02:20|12446.5|12426.5|12446.5|12426.5|12446.5|12426.5|12446.5|12426.5|0
1623866550000|2021-06-16 18:02:30|12448.5|12428.5|12448.5|12428.5|12448.5|12428.5|12448.5|12428.5|0
1623866560000|2021-06-16 18:02:40|12446.5|12426.5|12446.5|12426.5|12446.5|12426.5|12446.5|12426.5|0
1623866580000|2021-06-16 18:03:00|12443.5|12423.5|12440.5|12420.5|12443.5|12423.5|12440.5|12420.5|0
1623866590000|2021-06-16 18:03:10|12439.5|12419.5|12439.5|12419.5|12439.5|12419.5|12439.5|12419.5|4
1623866600000|2021-06-16 18:03:20|12438.2|12418.2|12438.2|12418.2|12438.2|12418.2|12438.2|12418.2|0
1623866610000|2021-06-16 18:03:30|12444|12414|12444|12414|12444|12414|12444|12414|3
1623866630000|2021-06-16 18:03:50|12439.2|12419.2|12438.2|12418.2|12439.5|12419.5|12436.2|12416.2|0
1623866640000|2021-06-16 18:04:00|12439.5|12419.5|12439.5|12419.5|12439.5|12419.5|12439.5|12419.5|0
1623866650000|2021-06-16 18:04:10|12441.7|12421.7|12443.7|12423.7|12443.7|12429|12441|12421.7|0
1623866660000|2021-06-16 18:04:20|12440|12428|12443.7|12423.7|12443.7|12428|12440|12423.7|0
1623866670000|2021-06-16 18:04:30|12442.7|12422.7|12442.7|12422.7|12442.7|12422.7|12442.7|12422.7|0
1623866680000|2021-06-16 18:04:40|12442.2|12430.2|12443.7|12423.7|12446.2|12430.2|12442.2|12423.7|0
1623866690000|2021-06-16 18:04:50|12441|12429|12440|12428|12446.7|12429.5|12439|12424.7|0
1623866700000|2021-06-16 18:05:00|12441|12429|12441|12429|12441|12429|12441|12429|0
1623936600000|2021-06-17 13:30:00|12434.1|12422.1|12441.3|12411.3|12448.9|12423.9|12431.8|12405.6|4
1623936610000|2021-06-17 13:30:10|12435.6|12415.6|12440.1|12410.1|12444.6|12415.6|12427.3|12406.6|0
1623936620000|2021-06-17 13:30:20|12434.9|12414.9|12429.3|12409.3|12442.1|12415.9|12429.3|12409.3|0
1623936630000|2021-06-17 13:30:30|12424.1|12412.1|12422|12410|12429.3|12415|12422|12405.6|0
1623936640000|2021-06-17 13:30:40|12423.3|12411.3|12419.5|12407.5|12424.8|12412.8|12419.5|12407.5|0
1623936650000|2021-06-17 13:30:50|12419.8|12407.8|12427|12415|12428|12416|12419.5|12407.5|0
1623936660000|2021-06-17 13:31:00|12427.3|12415.3|12422|12410|12432.8|12417.5|12422|12410|0
1623936670000|2021-06-17 13:31:10|12419.8|12407.8|12419.8|12407.8|12422.5|12407.8|12417.3|12402.5|0
1623936680000|2021-06-17 13:31:20|12423.5|12403.5|12414|12402|12423.5|12407.8|12410.7|12398.7|5
1623936690000|2021-06-17 13:31:30|12415|12403|12419.8|12407.8|12422.5|12407.8|12414|12400.2|1
1623936700000|2021-06-17 13:31:40|12423.5|12403.5|12419.8|12407.8|12423.5|12408.8|12418.7|12401.3|0
1623936710000|2021-06-17 13:31:50|12422.5|12402.5|12421.5|12401.5|12422.5|12403|12412.7|12399.2|0
1623936720000|2021-06-17 13:32:00|12422.5|12402.5|12413|12401|12423.8|12408|12413|12401|0
1623936730000|2021-06-17 13:32:10|12417.4|12397.4|12421.5|12401.5|12421.7|12401.7|12417.4|12397.4|0
1623936740000|2021-06-17 13:32:20|12420.5|12400.5|12415.5|12403.5|12420.5|12406|12415.5|12399.5|0
1623936750000|2021-06-17 13:32:30|12413|12401|12409.3|12389.3|12419.5|12401|12409.1|12389.1|2
1623936760000|2021-06-17 13:32:40|12412.6|12392.6|12408|12388|12412.6|12392.6|12402.8|12386.8|0
1623936770000|2021-06-17 13:32:50|12402.8|12390.8|12413.6|12393.6|12422.1|12393.6|12401.8|12387|1
1623936780000|2021-06-17 13:33:00|12418.8|12388.8|12413|12393|12418.8|12397.8|12407.8|12388.6|0
1623936790000|2021-06-17 13:33:10|12414.3|12394.3|12407.3|12395.3|12415.3|12396.6|12405.3|12393.3|1
1623936800000|2021-06-17 13:33:20|12406.3|12394.3|12405.3|12393.3|12406.3|12394.3|12404.3|12392.3|3
1623936810000|2021-06-17 13:33:30|12405.1|12393.1|12407.1|12395.1|12407.1|12395.1|12405.1|12393.1|1
1623936820000|2021-06-17 13:33:40|12417.3|12405.3|12432.4|12402.4|12434.5|12405.3|12417.3|12397.9|4
1623936830000|2021-06-17 13:33:50|12431.2|12401.2|12435.5|12405.5|12435.5|12405.5|12431.2|12401.2|1
1623936840000|2021-06-17 13:34:00|12436.7|12406.7|12438.5|12418.5|12439|12418.5|12436.3|12406.7|4
1623936850000|2021-06-17 13:34:10|12440.8|12420.8|12444.1|12414.1|12444.1|12420.8|12439.5|12414.1|1
1623936860000|2021-06-17 13:34:20|12447.4|12427.4|12446.2|12426.2|12448.5|12428.5|12446.2|12426.2|0
1623936870000|2021-06-17 13:34:30|12448.2|12428.2|12448.8|12436.8|12452.1|12436.8|12448.2|12428.2|0
1623936880000|2021-06-17 13:34:40|12445.7|12433.7|12445.2|12433.2|12454.2|12434.2|12445.2|12424.2|1
1623936890000|2021-06-17 13:34:50|12443.1|12431.1|12445.2|12433.2|12445.2|12433.2|12443.1|12431.1|0
1623936900000|2021-06-17 13:35:00|12447.2|12435.2|12439.8|12427.8|12447.2|12435.2|12439.8|12427.8|0
1623936910000|2021-06-17 13:35:10|12440.6|12428.6|12440.9|12428.9|12440.9|12428.9|12438.6|12426.6|0
1623936920000|2021-06-17 13:35:20|12441.1|12429.1|12446.6|12426.6|12446.6|12429.1|12441.1|12426.6|4
1623936930000|2021-06-17 13:35:30|12447.6|12427.6|12447.6|12427.6|12447.6|12427.6|12447.6|12427.6|0
1623936940000|2021-06-17 13:35:40|12445.6|12425.6|12445.6|12425.6|12445.6|12425.6|12445.6|12425.6|0
1623936950000|2021-06-17 13:35:50|12447.6|12427.6|12447.6|12427.6|12447.6|12427.6|12447.6|12427.6|0
1623936960000|2021-06-17 13:36:00|12450.7|12430.7|12443.2|12431.2|12451.7|12435.9|12442.3|12430.3|2
1623936970000|2021-06-17 13:36:10|12444.2|12432.2|12443.2|12431.2|12444.2|12432.2|12443.2|12431.2|0
1623936980000|2021-06-17 13:36:20|12444.5|12432.5|12446.9|12434.9|12446.9|12434.9|12444.5|12432.5|5
1623936990000|2021-06-17 13:36:30|12447.1|12435.1|12461.3|12431.3|12461.3|12437.4|12446.6|12429.1|5
1623937000000|2021-06-17 13:36:40|12461.6|12431.6|12461.3|12431.3|12461.6|12431.6|12461.3|12431.3|1
1623937010000|2021-06-17 13:36:50|12462.4|12432.4|12456.5|12444.5|12463.4|12444.5|12455.8|12432.4|0
1623937020000|2021-06-17 13:37:00|12454.4|12442.4|12461|12431|12461|12442.4|12454.4|12429.5|5
1623937030000|2021-06-17 13:37:10|12462|12432|12465.1|12435.1|12466.1|12436.1|12462|12432|0
1623937050000|2021-06-17 13:37:30|12466.1|12436.1|12464.5|12444.5|12466.1|12448.3|12458.3|12436.1|0
1623937060000|2021-06-17 13:37:40|12460.3|12448.3|12461.3|12441.3|12461.5|12448.3|12457.3|12441.3|0
1623937070000|2021-06-17 13:37:50|12459|12447|12459.2|12447.2|12459.2|12447.2|12459|12447|0
1623937080000|2021-06-17 13:38:00|12455.1|12443.1|12454.1|12442.1|12455.1|12443.1|12454.1|12442.1|0
1623937090000|2021-06-17 13:38:10|12455.1|12443.1|12457.2|12445.2|12457.2|12445.2|12455.1|12443.1|0
1623937100000|2021-06-17 13:38:20|12455.1|12443.1|12456.4|12444.4|12456.4|12444.4|12455.1|12443.1|0
1623937110000|2021-06-17 13:38:30|12453.3|12441.3|12450.3|12438.3|12453.3|12441.3|12450.3|12438.3|4
1623937120000|2021-06-17 13:38:40|12451.3|12439.3|12454.8|12442.8|12454.8|12442.8|12451.3|12439.3|6
1623937130000|2021-06-17 13:38:50|12455.3|12443.3|12455.3|12443.3|12455.3|12443.3|12455.3|12443.3|0
1623937160000|2021-06-17 13:39:20|12456.3|12444.3|12451.5|12439.5|12456.3|12444.3|12451.5|12439.5|4
1623937170000|2021-06-17 13:39:30|12451.3|12439.3|12449.7|12437.7|12451.3|12439.3|12447.5|12435.5|11
1623937180000|2021-06-17 13:39:40|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|0
1623937190000|2021-06-17 13:39:50|12451.7|12439.7|12453.7|12441.7|12453.7|12441.7|12451.7|12439.7|3
1623937200000|2021-06-17 13:40:00|12454.7|12442.7|12459|12439|12459|12442.7|12454.7|12439|2
1623937210000|2021-06-17 13:40:10|12456.9|12436.9|12453.7|12441.7|12456.9|12441.7|12453.7|12436.9|1
1623937230000|2021-06-17 13:40:30|12456.8|12444.8|12456.8|12444.8|12456.8|12444.8|12456.8|12444.8|0
1623937240000|2021-06-17 13:40:40|12459.8|12447.8|12465.1|12445.1|12465.1|12447.8|12459.8|12445.1|1
1623937270000|2021-06-17 13:41:10|12467.1|12447.1|12467.1|12447.1|12467.1|12447.1|12467.1|12447.1|0
1623937300000|2021-06-17 13:41:40|12466.1|12446.1|12462.8|12450.8|12466.1|12450.8|12462.8|12446.1|0
1623937310000|2021-06-17 13:41:50|12464.3|12452.3|12464.3|12452.3|12464.3|12452.3|12464.3|12452.3|4
1623937320000|2021-06-17 13:42:00|12463.3|12451.3|12464.3|12452.3|12464.3|12452.3|12463.3|12451.3|0
1623937340000|2021-06-17 13:42:20|12466.3|12454.3|12466.3|12454.3|12466.3|12454.3|12466.3|12454.3|0
1623937360000|2021-06-17 13:42:40|12468.4|12456.4|12468.4|12456.4|12468.4|12456.4|12468.4|12456.4|0
1623937380000|2021-06-17 13:43:00|12466.3|12454.3|12468.4|12456.4|12468.4|12456.4|12466.3|12454.3|0
1623937410000|2021-06-17 13:43:30|12470.4|12458.4|12469.9|12457.9|12470.4|12458.4|12469.9|12457.9|0
1623937420000|2021-06-17 13:43:40|12470.9|12458.9|12470.9|12458.9|12470.9|12458.9|12470.9|12458.9|5
1623937440000|2021-06-17 13:44:00|12474|12462|12472.2|12460.2|12474.2|12462.2|12472.2|12460.2|0
1623937450000|2021-06-17 13:44:10|12469.1|12457.1|12462.8|12450.8|12469.1|12457.1|12462.8|12450.8|0
1623937460000|2021-06-17 13:44:20|12460|12448|12460|12448|12460|12448|12460|12448|2
1623937470000|2021-06-17 13:44:30|12460.2|12448.2|12460.7|12448.7|12460.7|12448.7|12460.2|12448.2|6
1623937480000|2021-06-17 13:44:40|12460.5|12448.5|12460.5|12448.5|12460.5|12448.5|12460.5|12448.5|1
1623937490000|2021-06-17 13:44:50|12460.2|12448.2|12460.2|12448.2|12460.2|12448.2|12460.2|12448.2|0
1623937510000|2021-06-17 13:45:10|12456.2|12444.2|12455.1|12443.1|12456.2|12444.2|12454.1|12442.1|0
1623937520000|2021-06-17 13:45:20|12456.2|12444.2|12449.6|12437.6|12456.2|12444.2|12449.6|12437.6|0
1623937530000|2021-06-17 13:45:30|12452.7|12432.7|12443.1|12431.1|12452.7|12437.4|12443.1|12431.1|15
1623937540000|2021-06-17 13:45:40|12441.9|12429.9|12443|12413|12444.8|12429.9|12439.6|12411.5|7
1623937550000|2021-06-17 13:45:50|12441.7|12411.7|12443|12413|12443|12416.5|12435.5|12409.9|1
1623937560000|2021-06-17 13:46:00|12444|12414|12433.4|12413.4|12445.2|12416.5|12433.4|12411.3|0
1623937570000|2021-06-17 13:46:10|12430.4|12418.4|12432.4|12420.4|12432.4|12420.4|12428.1|12416.1|0
1623937580000|2021-06-17 13:46:20|12436.6|12416.6|12437.7|12417.7|12438.7|12420.4|12432.4|12416.6|0
1623937590000|2021-06-17 13:46:30|12436.6|12416.6|12426.6|12406.6|12436.6|12419.4|12425.8|12406.6|5
1623937600000|2021-06-17 13:46:40|12420.4|12408.4|12431|12401|12431|12408.4|12420.4|12401|1
1623937610000|2021-06-17 13:46:50|12429.8|12399.8|12429.8|12399.8|12429.8|12399.8|12429.8|12399.8|0
1623937620000|2021-06-17 13:47:00|12431.8|12401.8|12427.7|12397.7|12431.8|12401.8|12427.7|12397.7|1
1623937630000|2021-06-17 13:47:10|12424.7|12394.7|12433.8|12403.8|12433.8|12403.8|12424.7|12394.7|1
1623937650000|2021-06-17 13:47:30|12430.8|12400.8|12431.8|12401.8|12431.8|12401.8|12430.8|12400.8|0
1623937670000|2021-06-17 13:47:50|12429.8|12399.8|12428.3|12398.3|12429.8|12399.8|12428.3|12398.3|0
1623937680000|2021-06-17 13:48:00|12426.2|12396.2|12426.2|12396.2|12426.2|12396.2|12426.2|12396.2|0
1623937690000|2021-06-17 13:48:10|12425|12395|12423.7|12393.7|12425|12395|12423.7|12393.7|0
1623937700000|2021-06-17 13:48:20|12420.7|12390.7|12417.6|12387.6|12420.7|12390.7|12416.6|12386.6|0
1623937710000|2021-06-17 13:48:30|12422.7|12392.7|12422.7|12392.7|12422.7|12392.7|12422.7|12392.7|0
1623937720000|2021-06-17 13:48:40|12423.7|12393.7|12423.7|12393.7|12423.7|12393.7|12423.7|12393.7|0
1623937730000|2021-06-17 13:48:50|12415.1|12395.1|12420.4|12390.4|12420.4|12395.1|12414.9|12390.4|0
1623937740000|2021-06-17 13:49:00|12415.1|12395.1|12412.9|12392.9|12415.1|12395.1|12412.9|12392.9|0
1623937750000|2021-06-17 13:49:10|12407|12395|12411.1|12399.1|12411.1|12399.1|12407|12395|2
1623937780000|2021-06-17 13:49:40|12415.2|12403.2|12418.2|12398.2|12418.2|12403.2|12415.2|12398|2
1623937790000|2021-06-17 13:49:50|12422.3|12402.3|12416|12404|12422.3|12404|12416|12401.3|0
1623937810000|2021-06-17 13:50:10|12415|12403|12415|12403|12415|12403|12415|12403|0
1623937830000|2021-06-17 13:50:30|12416|12404|12416|12404|12416|12404|12416|12404|0
1623937840000|2021-06-17 13:50:40|12417|12405|12417|12405|12417|12405|12417|12405|0
1623937850000|2021-06-17 13:50:50|12418.1|12406.1|12418.1|12406.1|12418.1|12406.1|12418.1|12406.1|0
1623937870000|2021-06-17 13:51:10|12417|12405|12417|12405|12417|12405|12417|12405|0
1623937880000|2021-06-17 13:51:20|12416.8|12404.8|12416.8|12404.8|12416.8|12404.8|12416.8|12404.8|0
1623937890000|2021-06-17 13:51:30|12412.7|12400.7|12412.7|12400.7|12412.7|12400.7|12412.7|12400.7|0
1623937900000|2021-06-17 13:51:40|12410.5|12398.5|12410.5|12398.5|12410.5|12398.5|12409.5|12397.5|0
1623937910000|2021-06-17 13:51:50|12409.5|12397.5|12409.5|12397.5|12410.5|12398.5|12409.5|12397.5|0
1623937920000|2021-06-17 13:52:00|12410.5|12398.5|12412.7|12400.7|12412.7|12400.7|12410.5|12398.5|0
1623937930000|2021-06-17 13:52:10|12413.8|12401.8|12412.7|12400.7|12413.8|12401.8|12412.7|12400.7|0
1623937950000|2021-06-17 13:52:30|12411.5|12399.5|12408.2|12396.2|12411.5|12399.5|12408.2|12396.2|1
1623937960000|2021-06-17 13:52:40|12408|12396|12408|12396|12408|12396|12408|12396|1
1623937970000|2021-06-17 13:52:50|12407|12395|12400.7|12388.7|12408|12396|12400.7|12388.7|5
1623937980000|2021-06-17 13:53:00|12402|12390|12405.9|12385.9|12406.1|12390|12400.7|12383.8|5
1623938000000|2021-06-17 13:53:20|12399.9|12387.9|12400.9|12388.9|12400.9|12388.9|12399.9|12387.9|0
1623938020000|2021-06-17 13:53:40|12402.2|12390.2|12405.5|12393.5|12410.7|12393.5|12402|12390|0
1623938030000|2021-06-17 13:53:50|12409.7|12389.7|12405.5|12393.5|12409.7|12393.5|12404.5|12389.7|0
1623938040000|2021-06-17 13:54:00|12410.7|12390.7|12412|12392|12412|12392|12410.7|12390.7|0
1623938050000|2021-06-17 13:54:10|12413.2|12393.2|12411.7|12391.7|12413.2|12393.2|12411.7|12391.7|5
1623938060000|2021-06-17 13:54:20|12412.8|12392.8|12406.3|12394.3|12413|12396.5|12406.3|12392.8|0
1623938070000|2021-06-17 13:54:30|12410|12390|12403.8|12391.8|12410|12393.8|12403.8|12390|10
1623938080000|2021-06-17 13:54:40|12403.5|12391.5|12397.7|12385.7|12403.5|12391.5|12397.7|12385.7|0
1623938090000|2021-06-17 13:54:50|12397.2|12385.2|12393.7|12381.7|12397.2|12385.2|12393.7|12381.7|5
1623938100000|2021-06-17 13:55:00|12394.9|12382.9|12395.9|12383.9|12395.9|12383.9|12394.9|12382.9|9
1623938110000|2021-06-17 13:55:10|12398.2|12386.2|12400.7|12388.7|12400.7|12388.7|12398.2|12386.2|0
1623938120000|2021-06-17 13:55:20|12407|12387|12398.4|12386.4|12408.2|12388.2|12398.4|12386|0
1623938130000|2021-06-17 13:55:30|12398.7|12386.7|12397.4|12385.4|12399.7|12387.7|12397.2|12385.2|0
1623938140000|2021-06-17 13:55:40|12397.2|12385.2|12397.2|12385.2|12397.2|12385.2|12397.2|12385.2|0
1623938150000|2021-06-17 13:55:50|12397.4|12385.4|12398.4|12386.4|12399.7|12387.7|12397.4|12385.4|1
1623938170000|2021-06-17 13:56:10|12398.2|12386.2|12395.9|12383.9|12398.2|12386.2|12395.9|12383.9|0
1623938180000|2021-06-17 13:56:20|12395.7|12383.7|12395.9|12383.9|12395.9|12383.9|12393.7|12381.7|3
1623938190000|2021-06-17 13:56:30|12394.9|12382.9|12398.2|12386.2|12398.2|12386.2|12393.9|12381.9|0
1623938200000|2021-06-17 13:56:40|12404.7|12384.7|12404.5|12384.5|12406.8|12388.5|12400.5|12384.5|3
1623938210000|2021-06-17 13:56:50|12405.7|12385.7|12405.7|12385.7|12405.7|12385.7|12405.7|12385.7|2
1623938220000|2021-06-17 13:57:00|12401.5|12389.5|12396|12384|12401.5|12389.5|12396|12384|0
1623938230000|2021-06-17 13:57:10|12391|12379|12389.9|12377.9|12391|12379|12389.7|12377.7|2
1623938240000|2021-06-17 13:57:20|12388.7|12376.7|12388.7|12376.7|12388.7|12376.7|12388.7|12376.7|0
1623938250000|2021-06-17 13:57:30|12391.7|12379.7|12391.2|12379.2|12391.7|12379.7|12388.7|12376.7|8
1623938260000|2021-06-17 13:57:40|12392.4|12380.4|12391|12379|12392.4|12380.4|12391|12379|0
1623938270000|2021-06-17 13:57:50|12388.7|12376.7|12385.1|12373.1|12388.7|12376.7|12384.9|12372.9|10
1623938280000|2021-06-17 13:58:00|12384.9|12372.9|12382.8|12370.8|12384.9|12372.9|12380.6|12368.6|1
1623938290000|2021-06-17 13:58:10|12380.6|12368.6|12381.8|12369.8|12381.8|12369.8|12380.6|12368.6|0
1623938300000|2021-06-17 13:58:20|12380.6|12368.6|12384.1|12372.1|12384.1|12372.1|12380.6|12368.6|0
1623938310000|2021-06-17 13:58:30|12383.8|12371.8|12381|12369|12385.1|12373.1|12380|12368|1
1623938320000|2021-06-17 13:58:40|12380|12368|12388.5|12368.5|12388.5|12369|12380|12368|0
1623938330000|2021-06-17 13:58:50|12387.3|12367.3|12387.5|12367.5|12387.5|12367.5|12387.3|12367.3|0
1623938340000|2021-06-17 13:59:00|12388.5|12368.5|12388.5|12368.5|12388.5|12368.5|12387.5|12367.5|0
1623938350000|2021-06-17 13:59:10|12384.1|12372.1|12386.5|12366.5|12386.5|12372.1|12384.1|12366.3|0
1623938360000|2021-06-17 13:59:20|12390.6|12370.6|12393.1|12373.1|12393.1|12373.1|12390.6|12370.6|0
1623938370000|2021-06-17 13:59:30|12391.8|12371.8|12392.1|12372.1|12392.1|12372.1|12391.8|12371.8|0
1623938380000|2021-06-17 13:59:40|12393.1|12373.1|12402.6|12372.6|12402.6|12376.1|12393.1|12372.6|0
1623938390000|2021-06-17 13:59:50|12402.4|12372.4|12393.9|12373.9|12402.4|12377.1|12393.9|12372.4|0
1623938400000|2021-06-17 14:00:00|12391.6|12371.6|12390.6|12370.6|12391.6|12371.6|12390.3|12370.3|0
1623938410000|2021-06-17 14:00:10|12392.6|12372.6|12393.1|12373.1|12393.1|12373.1|12392.6|12372.6|0
1623938420000|2021-06-17 14:00:20|12392.8|12372.8|12391.8|12371.8|12392.8|12372.8|12391.8|12371.8|0
1623938440000|2021-06-17 14:00:40|12392.1|12372.1|12388.5|12376.5|12392.1|12376.5|12388.5|12372.1|0
1623938450000|2021-06-17 14:00:50|12386|12374|12385|12373|12386.3|12374|12382.5|12366.3|0
1623938460000|2021-06-17 14:01:00|12385.2|12373.2|12385.5|12373.5|12385.5|12373.5|12385.2|12373.2|3
1623938470000|2021-06-17 14:01:10|12381.7|12369.7|12384.2|12372.2|12384.2|12372.2|12380.5|12368.5|0
1623938480000|2021-06-17 14:01:20|12383|12371|12383|12371|12383|12371|12381.7|12369.7|1
1623938490000|2021-06-17 14:01:30|12384.2|12372.2|12384.2|12372.2|12384.2|12372.2|12384.2|12372.2|0
1623938500000|2021-06-17 14:01:40|12384.5|12372.5|12384.2|12372.2|12384.5|12372.5|12384.2|12372.2|0
1623938510000|2021-06-17 14:01:50|12384|12372|12377|12365|12384|12372|12377|12365|0
1623938520000|2021-06-17 14:02:00|12378|12366|12376.7|12364.7|12378|12366|12376.7|12364.7|0
1623938530000|2021-06-17 14:02:10|12379.2|12367.2|12379.2|12367.2|12380.5|12368.5|12379|12367|0
1623938540000|2021-06-17 14:02:20|12380.5|12368.5|12380.5|12368.5|12380.5|12368.5|12380.5|12368.5|0
1623938550000|2021-06-17 14:02:30|12379.2|12367.2|12379.2|12367.2|12380.5|12368.5|12379.2|12367.2|0
1623938560000|2021-06-17 14:02:40|12380.5|12368.5|12381.7|12369.7|12381.7|12369.7|12380.5|12368.5|0
1623938570000|2021-06-17 14:02:50|12381.5|12369.5|12379.2|12367.2|12381.5|12369.5|12379.2|12367.2|1
1623938580000|2021-06-17 14:03:00|12378|12366|12376.7|12364.7|12378|12366|12374.5|12362.5|0
1623938590000|2021-06-17 14:03:10|12375.7|12363.7|12377.7|12365.7|12379|12367|12375.7|12363.7|0
1623938600000|2021-06-17 14:03:20|12378|12366|12380.2|12368.2|12380.2|12368.2|12376.7|12364.7|0
1623938610000|2021-06-17 14:03:30|12380.5|12368.5|12380.5|12368.5|12381.7|12369.7|12380.5|12368.5|0
1623938620000|2021-06-17 14:03:40|12381.7|12369.7|12379.2|12367.2|12381.7|12369.7|12379.2|12367.2|0
1623938630000|2021-06-17 14:03:50|12380.2|12368.2|12381.7|12369.7|12381.7|12369.7|12380.2|12368.2|0
1623938640000|2021-06-17 14:04:00|12382|12370|12382.7|12370.7|12382.7|12370.7|12382|12370|0
1623938650000|2021-06-17 14:04:10|12383|12371|12400.8|12370.8|12400.8|12375.5|12383|12369.8|2
1623938660000|2021-06-17 14:04:20|12401.8|12371.8|12400.8|12370.8|12404.1|12374.1|12400.8|12370.8|0
1623938670000|2021-06-17 14:04:30|12394.6|12374.6|12392.3|12372.3|12394.6|12374.6|12392.3|12372.3|0
1623938680000|2021-06-17 14:04:40|12401.8|12371.8|12393.5|12373.5|12404.1|12374.1|12392.5|12371.8|0
1623938690000|2021-06-17 14:04:50|12392.3|12372.3|12400.8|12370.8|12400.8|12378.4|12390.2|12370.8|1
1623938700000|2021-06-17 14:05:00|12401.8|12371.8|12395|12375|12406.6|12381.1|12394.8|12371.8|0
1623938710000|2021-06-17 14:05:10|12395.3|12375.3|12397.3|12377.3|12397.3|12377.3|12395|12375|0
1623938720000|2021-06-17 14:05:20|12400.3|12380.3|12401.6|12381.6|12406.8|12381.8|12400.3|12376.8|0
1623938730000|2021-06-17 14:05:30|12400.6|12380.6|12397.3|12377.3|12400.6|12380.6|12397.3|12377.3|0
1623938740000|2021-06-17 14:05:40|12397.5|12377.5|12398.5|12378.5|12398.5|12378.5|12397.5|12377.5|0
1623938750000|2021-06-17 14:05:50|12397.3|12377.3|12394|12374|12397.3|12377.3|12392.8|12372.8|0
1623938760000|2021-06-17 14:06:00|12395|12375|12395|12375|12397.3|12377.3|12395|12375|0
1623938770000|2021-06-17 14:06:10|12394.8|12374.8|12395|12375|12395|12375|12392.8|12372.8|0
1623938790000|2021-06-17 14:06:30|12397.3|12377.3|12397.3|12377.3|12397.3|12377.3|12397.3|12377.3|0
1623938800000|2021-06-17 14:06:40|12395|12375|12397.3|12377.3|12397.3|12377.3|12394|12374|0
1623938810000|2021-06-17 14:06:50|12396.1|12376.1|12395|12375|12396.1|12376.1|12395|12375|0
1623938820000|2021-06-17 14:07:00|12395.3|12375.3|12398.3|12378.3|12398.3|12378.3|12395.3|12375.3|0
1623938830000|2021-06-17 14:07:10|12399.3|12379.3|12399.3|12379.3|12399.3|12379.3|12399.3|12379.3|0
1623938840000|2021-06-17 14:07:20|12399.6|12379.6|12405.8|12375.8|12406.8|12379.6|12399.6|12375.8|0
1623938850000|2021-06-17 14:07:30|12401.3|12381.3|12396.3|12384.3|12401.3|12384.3|12395.3|12379|0
1623938860000|2021-06-17 14:07:40|12400.5|12380.5|12403.8|12383.8|12403.8|12383.8|12400.5|12380.5|0
1623938870000|2021-06-17 14:07:50|12404.8|12384.8|12404.8|12384.8|12404.8|12384.8|12404.8|12384.8|0
1623938880000|2021-06-17 14:08:00|12403.8|12383.8|12405.8|12385.8|12405.8|12385.8|12403.8|12383.8|0
1623938890000|2021-06-17 14:08:10|12404.8|12384.8|12402.5|12382.5|12404.8|12384.8|12402.5|12382.5|0
1623938900000|2021-06-17 14:08:20|12396.3|12384.3|12406.1|12386.1|12406.1|12386.1|12396.3|12381.8|0
1623938910000|2021-06-17 14:08:30|12407.1|12387.1|12417.9|12387.9|12419.3|12393.6|12407.1|12383.3|0
1623938920000|2021-06-17 14:08:40|12418.9|12388.9|12417.9|12387.9|12418.9|12388.9|12417.9|12387.9|0
1623938930000|2021-06-17 14:08:50|12419.9|12389.9|12421.1|12391.1|12421.1|12391.1|12416.8|12386.8|0
1623938940000|2021-06-17 14:09:00|12421.4|12391.4|12420.1|12390.1|12421.4|12391.4|12417.9|12387.9|0
1623938950000|2021-06-17 14:09:10|12421.4|12391.4|12416.9|12396.9|12421.4|12396.9|12414.9|12389.7|0
1623938960000|2021-06-17 14:09:20|12422.2|12392.2|12416.5|12396.5|12422.2|12396.7|12415.9|12392.2|0
1623938970000|2021-06-17 14:09:30|12415.4|12395.4|12411|12399|12415.4|12399|12411|12395.4|0
1623938980000|2021-06-17 14:09:40|12416.2|12396.2|12415.3|12403.3|12416.2|12403.3|12411.8|12396.2|0
1623938990000|2021-06-17 14:09:50|12414.6|12402.6|12429.7|12399.7|12430|12402.6|12412.4|12394.2|8
1623939000000|2021-06-17 14:10:00|12427.7|12397.7|12427.7|12397.7|12427.9|12397.9|12427.7|12397.7|0
1623939010000|2021-06-17 14:10:10|12427.5|12397.5|12432.2|12402.2|12432.2|12402.2|12426.7|12396.7|0
1623939020000|2021-06-17 14:10:20|12420.2|12408.2|12424.2|12404.2|12424.2|12408.2|12417.9|12404.2|3
1623939030000|2021-06-17 14:10:30|12419|12407|12419|12407|12419|12407|12419|12407|0
1623939040000|2021-06-17 14:10:40|12424.2|12404.2|12417.5|12405.5|12424.2|12407.4|12417.5|12404.2|1
1623939050000|2021-06-17 14:10:50|12422.2|12402.2|12429|12399|12430.3|12402.4|12422.2|12399|3
1623939060000|2021-06-17 14:11:00|12431.3|12401.3|12431.3|12401.3|12431.5|12401.5|12430.3|12400.3|0
1623939070000|2021-06-17 14:11:10|12432.3|12402.3|12434.8|12404.8|12434.8|12404.8|12432.3|12402.3|0
1623939080000|2021-06-17 14:11:20|12435.8|12405.8|12440.8|12410.8|12440.8|12410.8|12435.8|12405.8|0
1623939090000|2021-06-17 14:11:30|12443.1|12413.1|12438.6|12408.6|12443.1|12413.1|12438.6|12408.6|0
1623939100000|2021-06-17 14:11:40|12439.8|12409.8|12436.1|12406.1|12440.8|12410.8|12436.1|12406.1|0
1623939110000|2021-06-17 14:11:50|12435.6|12405.6|12422.8|12402.8|12435.6|12405.6|12422.8|12401.1|0
1623939120000|2021-06-17 14:12:00|12421.8|12401.8|12421.8|12401.8|12421.8|12401.8|12419.5|12399.5|0
1623939130000|2021-06-17 14:12:10|12429.5|12399.5|12428.5|12398.5|12430.8|12400.8|12427.2|12397.2|0
1623939140000|2021-06-17 14:12:20|12428.7|12398.7|12432|12402|12432|12402|12428.7|12398.7|0
1623939150000|2021-06-17 14:12:30|12432.2|12402.2|12423.7|12403.7|12432.2|12405.8|12422.7|12402.2|0
1623939160000|2021-06-17 14:12:40|12424.7|12404.7|12429.8|12409.8|12429.8|12409.8|12424.7|12404.7|0
1623939180000|2021-06-17 14:13:00|12426.8|12406.8|12426.8|12406.8|12426.8|12406.8|12426.8|12406.8|0
1623939190000|2021-06-17 14:13:10|12429.8|12409.8|12429.8|12409.8|12429.8|12409.8|12429.8|12409.8|0
1623939210000|2021-06-17 14:13:30|12428.8|12408.8|12428.6|12408.6|12428.8|12408.8|12428.6|12408.6|0
1623939220000|2021-06-17 14:13:40|12429.6|12409.6|12429.6|12409.6|12429.6|12409.6|12429.6|12409.6|0
1623939230000|2021-06-17 14:13:50|12424.5|12404.5|12424.5|12404.5|12424.5|12404.5|12424.5|12404.5|0
1623939240000|2021-06-17 14:14:00|12421.7|12401.7|12421.2|12401.2|12421.7|12401.7|12420.5|12400.5|1
1623939250000|2021-06-17 14:14:10|12422.3|12402.3|12420.2|12400.2|12422.3|12402.3|12420.2|12400.2|0
1623939260000|2021-06-17 14:14:20|12421.2|12401.2|12431.6|12401.6|12431.6|12402.3|12421.2|12397.5|0
1623939270000|2021-06-17 14:14:30|12433.6|12403.6|12433.6|12403.6|12433.6|12403.6|12433.6|12403.6|0
1623939290000|2021-06-17 14:14:50|12434.6|12404.6|12435.6|12405.6|12435.6|12405.6|12434.6|12404.6|0
1623939300000|2021-06-17 14:15:00|12436.6|12406.6|12430.4|12410.4|12436.6|12410.4|12429.4|12406.6|0
1623939310000|2021-06-17 14:15:10|12428.4|12408.4|12432.9|12412.9|12436.6|12412.9|12428.4|12403.6|0
1623939320000|2021-06-17 14:15:20|12433.9|12413.9|12435.2|12415.2|12435.2|12415.2|12433.9|12413.9|0
1623939330000|2021-06-17 14:15:30|12436.2|12416.2|12437.4|12417.4|12437.4|12417.4|12436.2|12416.2|0
1623939340000|2021-06-17 14:15:40|12437.2|12417.2|12436.2|12416.2|12438.4|12423.7|12434.7|12416.2|0
1623939350000|2021-06-17 14:15:50|12434.1|12414.1|12439.8|12409.8|12439.8|12414.4|12434.1|12409.8|0
1623939360000|2021-06-17 14:16:00|12439.6|12409.6|12441.6|12411.6|12441.6|12411.6|12438.6|12408.6|0
1623939370000|2021-06-17 14:16:10|12441.9|12411.9|12441.9|12411.9|12442.9|12412.9|12441.9|12411.9|0
1623939380000|2021-06-17 14:16:20|12440.9|12410.9|12438.6|12408.6|12440.9|12410.9|12437.6|12407.6|0
1623939390000|2021-06-17 14:16:30|12440.6|12410.6|12441.9|12411.9|12441.9|12411.9|12440.6|12410.6|0
1623939400000|2021-06-17 14:16:40|12440.9|12410.9|12441.1|12411.1|12441.1|12411.1|12440.9|12410.9|0
1623939410000|2021-06-17 14:16:50|12434.8|12414.8|12440.1|12410.1|12440.1|12414.8|12434.8|12410.1|0
1623939420000|2021-06-17 14:17:00|12433.8|12413.8|12443.1|12413.1|12443.1|12413.8|12433.8|12409.1|0
1623939430000|2021-06-17 14:17:10|12437.9|12417.9|12439.4|12419.4|12439.4|12419.4|12437.9|12417.9|0
1623939440000|2021-06-17 14:17:20|12440.4|12420.4|12439.6|12419.6|12440.4|12420.4|12439.6|12419.6|0
1623939450000|2021-06-17 14:17:30|12440.6|12420.6|12440.6|12420.6|12440.6|12420.6|12440.6|12420.6|0
1623939460000|2021-06-17 14:17:40|12437.6|12417.6|12441.9|12411.9|12441.9|12417.6|12437.6|12411.9|0
1623939470000|2021-06-17 14:17:50|12442.1|12412.1|12440.6|12410.6|12442.1|12412.1|12440.6|12410.6|0
1623939480000|2021-06-17 14:18:00|12439.4|12409.4|12439.4|12409.4|12440.6|12410.6|12439.4|12409.4|0
1623939490000|2021-06-17 14:18:10|12440.6|12410.6|12439.4|12409.4|12440.6|12415.5|12427.5|12408.6|2
1623939500000|2021-06-17 14:18:20|12440.6|12410.6|12440.6|12410.6|12440.6|12410.6|12440.6|12410.6|0
1623939510000|2021-06-17 14:18:30|12439.4|12409.4|12440.6|12410.6|12440.6|12410.6|12439.4|12409.4|0
1623939520000|2021-06-17 14:18:40|12437.9|12417.9|12441.6|12411.6|12442.7|12417.9|12437.9|12411.6|0
1623939530000|2021-06-17 14:18:50|12440.6|12410.6|12435.8|12423.8|12442.7|12423.8|12435.8|12410.6|7
1623939540000|2021-06-17 14:19:00|12437|12425|12438|12426|12438|12426|12437|12425|0
1623939550000|2021-06-17 14:19:10|12437|12425|12439.3|12427.3|12445.5|12429.1|12437|12425|0
1623939560000|2021-06-17 14:19:20|12438|12426|12439.3|12427.3|12439.3|12427.3|12438|12426|2
1623939570000|2021-06-17 14:19:30|12440.3|12428.3|12440.3|12428.3|12440.3|12428.3|12440.3|12428.3|0
1623939580000|2021-06-17 14:19:40|12439.3|12427.3|12435.8|12423.8|12439.3|12427.3|12435.8|12423.8|0
1623939590000|2021-06-17 14:19:50|12436|12424|12437.2|12425.2|12438|12426|12436|12424|0
1623939600000|2021-06-17 14:20:00|12438.3|12426.3|12439.3|12427.3|12439.3|12427.3|12435.8|12423.8|0
1623939610000|2021-06-17 14:20:10|12439|12427|12439|12427|12439|12427|12439|12427|0
1623939630000|2021-06-17 14:20:30|12439.1|12427.1|12439.1|12427.1|12439.1|12427.1|12439.1|12427.1|0
1623939650000|2021-06-17 14:20:50|12440.1|12428.1|12439.1|12427.1|12440.1|12428.1|12439.1|12427.1|0
1623939660000|2021-06-17 14:21:00|12440.1|12428.1|12439.1|12427.1|12440.1|12428.1|12439.1|12427.1|0
1623939670000|2021-06-17 14:21:10|12437.8|12425.8|12433.7|12421.7|12438|12426|12433.7|12421.7|3
1623939710000|2021-06-17 14:21:50|12433.5|12421.5|12431.2|12419.2|12433.5|12421.5|12431.2|12419.2|1
1623939720000|2021-06-17 14:22:00|12431.5|12419.5|12430.7|12418.7|12431.5|12419.5|12429.4|12417.4|1
1623939740000|2021-06-17 14:22:20|12431.7|12419.7|12434|12422|12434|12422|12431.7|12419.7|0
1623939760000|2021-06-17 14:22:40|12433|12421|12429.7|12417.7|12433|12421|12429.7|12417.7|0
1623939780000|2021-06-17 14:23:00|12431.7|12419.7|12429.4|12417.4|12431.7|12419.7|12429.4|12417.4|0
1623939790000|2021-06-17 14:23:10|12429.7|12417.7|12430.7|12418.7|12430.7|12418.7|12429.7|12417.7|0
1623939800000|2021-06-17 14:23:20|12429.4|12417.4|12429.4|12417.4|12430.7|12418.7|12429.4|12417.4|0
1623939810000|2021-06-17 14:23:30|12429.2|12417.2|12428.4|12416.4|12429.2|12417.2|12427.4|12415.4|0
1623939820000|2021-06-17 14:23:40|12428.2|12416.2|12427.2|12415.2|12428.4|12416.4|12427.2|12415.2|1
1623939830000|2021-06-17 14:23:50|12426.9|12414.9|12424.1|12412.1|12426.9|12414.9|12424.1|12412.1|1
1623939840000|2021-06-17 14:24:00|12423.9|12411.9|12427.9|12407.9|12427.9|12412.1|12422.9|12407.9|0
1623939850000|2021-06-17 14:24:10|12429.1|12409.1|12430.2|12410.2|12430.2|12410.2|12429.1|12409.1|0
1623939860000|2021-06-17 14:24:20|12428.9|12408.9|12422.6|12410.6|12428.9|12410.6|12422.6|12406.9|0
1623939870000|2021-06-17 14:24:30|12421.6|12409.6|12421.6|12409.6|12421.6|12409.6|12421.6|12409.6|0
1623939880000|2021-06-17 14:24:40|12420.4|12408.4|12421.6|12409.6|12421.6|12409.6|12420.4|12408.4|0
1623939900000|2021-06-17 14:25:00|12420.4|12408.4|12421.6|12409.6|12421.6|12409.6|12420.4|12408.4|0
1623939910000|2021-06-17 14:25:10|12421.4|12409.4|12420.4|12408.4|12421.4|12409.4|12420.4|12408.4|0
1623939920000|2021-06-17 14:25:20|12421.6|12409.6|12421.6|12409.6|12421.6|12409.6|12421.6|12409.6|0
1623939930000|2021-06-17 14:25:30|12420.4|12408.4|12419.4|12407.4|12420.6|12408.6|12419.4|12407.4|0
1623939950000|2021-06-17 14:25:50|12418.1|12406.1|12414|12402|12418.1|12406.1|12414|12402|2
1623939960000|2021-06-17 14:26:00|12414.3|12402.3|12415.1|12403.1|12415.3|12403.3|12414.3|12402.3|0
1623939970000|2021-06-17 14:26:10|12414.8|12402.8|12410.8|12398.8|12414.8|12402.8|12410.8|12398.8|6
1623939980000|2021-06-17 14:26:20|12411|12399|12410.8|12398.8|12413|12401|12410.8|12398.8|0
1623940000000|2021-06-17 14:26:40|12410.5|12398.5|12410.5|12398.5|12410.5|12398.5|12410.5|12398.5|0
1623940010000|2021-06-17 14:26:50|12410.3|12398.3|12409.5|12397.5|12410.3|12398.3|12409.3|12397.3|0
1623940020000|2021-06-17 14:27:00|12410.5|12398.5|12407|12395|12410.5|12398.5|12407|12395|0
1623940040000|2021-06-17 14:27:20|12407.2|12395.2|12410.5|12398.5|12410.5|12398.5|12407.2|12395.2|3
1623940050000|2021-06-17 14:27:30|12411.5|12399.5|12411.5|12399.5|12411.5|12399.5|12410.5|12398.5|0
1623940060000|2021-06-17 14:27:40|12411.3|12399.3|12409|12397|12411.3|12399.3|12409|12397|1
1623940080000|2021-06-17 14:28:00|12409.3|12397.3|12410.3|12398.3|12410.3|12398.3|12409.3|12397.3|0
1623940090000|2021-06-17 14:28:10|12409|12397|12410.3|12398.3|12410.3|12398.3|12409|12397|0
1623940100000|2021-06-17 14:28:20|12410.1|12398.1|12409|12397|12410.1|12398.1|12409|12397|1
1623940110000|2021-06-17 14:28:30|12407|12395|12407|12395|12407|12395|12407|12395|14
1623940120000|2021-06-17 14:28:40|12405|12393|12406.8|12394.8|12406.8|12394.8|12405|12393|7
1623940130000|2021-06-17 14:28:50|12406.5|12394.5|12406.3|12394.3|12406.5|12394.5|12406.3|12394.3|7
1623940140000|2021-06-17 14:29:00|12405.3|12393.3|12405.1|12393.1|12406.3|12394.3|12404|12392|0
1623940150000|2021-06-17 14:29:10|12404|12392|12404.3|12392.3|12404.3|12392.3|12404|12392|6
1623940160000|2021-06-17 14:29:20|12404|12392|12405.3|12393.3|12405.3|12393.3|12404|12392|0
1623940180000|2021-06-17 14:29:40|12405.1|12393.1|12405.1|12393.1|12405.1|12393.1|12405.1|12393.1|0
1623940190000|2021-06-17 14:29:50|12403.8|12391.8|12403.8|12391.8|12403.8|12391.8|12403.8|12391.8|0
1623940210000|2021-06-17 14:30:10|12406.1|12394.1|12405.1|12393.1|12406.1|12394.1|12405.1|12393.1|0
1623940230000|2021-06-17 14:30:30|12403.8|12391.8|12405.1|12393.1|12405.1|12393.1|12403.8|12391.8|0
1623940250000|2021-06-17 14:30:50|12407.1|12395.1|12408.1|12396.1|12408.1|12396.1|12407.1|12395.1|0
1623940260000|2021-06-17 14:31:00|12407.1|12395.1|12414.4|12394.4|12415.6|12396.1|12407.1|12392.3|0
1623940270000|2021-06-17 14:31:10|12415.6|12395.6|12417.9|12397.9|12418.9|12398.9|12415.6|12395.6|0
1623940280000|2021-06-17 14:31:20|12416.6|12396.6|12416.6|12396.6|12416.6|12396.6|12416.6|12396.6|0
1623940290000|2021-06-17 14:31:30|12416.9|12396.9|12416.7|12396.7|12417.9|12397.9|12416.7|12396.7|0
1623940300000|2021-06-17 14:31:40|12416.4|12396.4|12416.4|12396.4|12416.4|12396.4|12416.4|12396.4|0
1623940320000|2021-06-17 14:32:00|12415.4|12395.4|12423.9|12393.9|12423.9|12395.6|12415.4|12391.9|3
1623940330000|2021-06-17 14:32:10|12416.7|12396.7|12415.6|12395.6|12422.9|12397.7|12415.6|12392.9|0
1623940340000|2021-06-17 14:32:20|12415.4|12395.4|12413.4|12393.4|12415.4|12395.4|12412.1|12392.1|0
1623940350000|2021-06-17 14:32:30|12414.4|12394.4|12416.7|12396.7|12421.9|12396.7|12414.4|12390.9|5
1623940370000|2021-06-17 14:32:50|12417.7|12397.7|12423.9|12393.9|12423.9|12398.9|12417.7|12393.9|0
1623940380000|2021-06-17 14:33:00|12426|12396|12421.3|12401.3|12426|12402|12414|12393.9|0
1623940400000|2021-06-17 14:33:20|12414|12402|12414|12402|12414|12402|12414|12402|0
1623940410000|2021-06-17 14:33:30|12415|12403|12413.8|12401.8|12415|12403|12413.8|12401.8|0
1623940420000|2021-06-17 14:33:40|12414|12402|12414|12402|12414|12402|12414|12402|0
1623940440000|2021-06-17 14:34:00|12415|12403|12416|12404|12420.3|12404|12415|12400.3|0
1623940450000|2021-06-17 14:34:10|12414|12402|12413.8|12401.8|12414|12402|12413.8|12401.8|0
1623940470000|2021-06-17 14:34:30|12412.7|12400.7|12412.7|12400.7|12412.7|12400.7|12411.5|12399.5|0
1623940480000|2021-06-17 14:34:40|12413.2|12401.2|12412.5|12400.5|12413.2|12401.2|12412.5|12400.5|0
1623940490000|2021-06-17 14:34:50|12411.5|12399.5|12413.2|12401.2|12413.2|12401.2|12411.5|12399.5|2
1623940500000|2021-06-17 14:35:00|12413.8|12401.8|12413.8|12401.8|12414|12402|12413.8|12401.8|3
1623940510000|2021-06-17 14:35:10|12416|12404|12413.8|12401.8|12416|12404|12413.8|12401.8|0
1623940520000|2021-06-17 14:35:20|12415|12403|12420.3|12400.3|12420.3|12403|12415|12400.3|0
1623940530000|2021-06-17 14:35:30|12422.5|12402.5|12415|12403|12422.5|12403.2|12415|12401.5|0
1623940540000|2021-06-17 14:35:40|12413.8|12401.8|12414|12402|12414|12402|12413.8|12401.8|0
1623940550000|2021-06-17 14:35:50|12416|12404|12420.3|12400.3|12420.3|12404|12415|12399.2|0
1623940570000|2021-06-17 14:36:10|12414|12402|12414|12402|12414|12402|12414|12402|0
1623940590000|2021-06-17 14:36:30|12418.2|12398.2|12414|12402|12420.3|12404|12414|12398.2|0
1623940600000|2021-06-17 14:36:40|12412.7|12400.7|12411.7|12399.7|12412.7|12400.7|12411.7|12399.7|0
1623940610000|2021-06-17 14:36:50|12412|12400|12412|12400|12412|12400|12412|12400|1
1623940620000|2021-06-17 14:37:00|12409.7|12397.7|12407.4|12395.4|12409.7|12397.7|12407.4|12395.4|0
1623940630000|2021-06-17 14:37:10|12408.7|12396.7|12408.7|12396.7|12408.7|12396.7|12408.7|12396.7|0
1623940640000|2021-06-17 14:37:20|12409.5|12397.5|12409.7|12397.7|12409.7|12397.7|12409.5|12397.5|0
1623940650000|2021-06-17 14:37:30|12409.5|12397.5|12417.2|12397.2|12417.2|12402|12409.5|12397.2|0
1623940680000|2021-06-17 14:38:00|12415.2|12395.2|12419.5|12399.5|12419.5|12399.5|12415.2|12395.2|0
1623940690000|2021-06-17 14:38:10|12419.7|12399.7|12420.7|12400.7|12420.7|12400.7|12419.7|12399.7|0
1623940700000|2021-06-17 14:38:20|12423|12403|12426|12414|12428.3|12416.3|12421.5|12403|0
1623940710000|2021-06-17 14:38:30|12427.1|12415.1|12431.4|12411.4|12431.4|12416.3|12427.1|12411.4|1
1623940720000|2021-06-17 14:38:40|12430.9|12410.9|12432.9|12412.9|12432.9|12412.9|12430.9|12410.9|2
1623940730000|2021-06-17 14:38:50|12433.2|12413.2|12436.2|12416.2|12436.2|12416.2|12433.2|12413.2|0
1623940740000|2021-06-17 14:39:00|12435.2|12415.2|12436.5|12416.5|12436.5|12416.5|12435.2|12415.2|0
1623940750000|2021-06-17 14:39:10|12437.5|12417.5|12437.5|12417.5|12437.5|12417.5|12437.5|12417.5|0
1623940760000|2021-06-17 14:39:20|12435.1|12423.1|12435.1|12423.1|12435.1|12423.1|12435.1|12423.1|4
1623940770000|2021-06-17 14:39:30|||||||||1
1623940780000|2021-06-17 14:39:40|12433.3|12421.3|12433.1|12421.1|12433.3|12421.3|12433.1|12421.1|1
1623940810000|2021-06-17 14:40:10|12432.1|12420.1|12432.1|12420.1|12432.1|12420.1|12432.1|12420.1|0
1623940820000|2021-06-17 14:40:20|12433.1|12421.1|12433.1|12421.1|12433.1|12421.1|12433.1|12421.1|6
1623940840000|2021-06-17 14:40:40|12431|12419|12431|12419|12431|12419|12431|12419|0
1623940850000|2021-06-17 14:40:50|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|0
1623940860000|2021-06-17 14:41:00|12432.8|12420.8|12432.8|12420.8|12432.8|12420.8|12432.8|12420.8|0
1623940880000|2021-06-17 14:41:20|12432.4|12420.4|12432.8|12420.8|12432.8|12420.8|12432.4|12420.4|7
1623940900000|2021-06-17 14:41:40|12434.9|12422.9|12434.9|12422.9|12434.9|12422.9|12434.9|12422.9|0
1623940930000|2021-06-17 14:42:10|12433.1|12421.1|12433.1|12421.1|12433.1|12421.1|12433.1|12421.1|0
1623940940000|2021-06-17 14:42:20|12431.8|12419.8|12430.8|12418.8|12431.8|12419.8|12430.8|12418.8|0
1623940950000|2021-06-17 14:42:30|12431|12419|12431|12419|12431|12419|12431|12419|0
1623940960000|2021-06-17 14:42:40|12429|12417|12428.8|12416.8|12429|12417|12428.8|12416.8|2
1623940970000|2021-06-17 14:42:50|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|0
1623940980000|2021-06-17 14:43:00|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|0
1623940990000|2021-06-17 14:43:10|12426.7|12414.7|12426.7|12414.7|12426.7|12414.7|12426.7|12414.7|0
1623941000000|2021-06-17 14:43:20|12426.5|12414.5|12428.8|12416.8|12428.8|12416.8|12425.3|12413.3|0
1623941010000|2021-06-17 14:43:30|12429.8|12417.8|12430.8|12418.8|12430.8|12418.8|12429.8|12417.8|0
1623941020000|2021-06-17 14:43:40|12429.8|12417.8|12428.8|12416.8|12429.8|12417.8|12428.8|12416.8|0
1623941030000|2021-06-17 14:43:50|12428.5|12416.5|12428.5|12416.5|12428.5|12416.5|12428.5|12416.5|0
1623941040000|2021-06-17 14:44:00|12430.6|12418.6|12430.6|12418.6|12430.6|12418.6|12429.6|12417.6|0
1623941050000|2021-06-17 14:44:10|12428.5|12416.5|12428.5|12416.5|12428.5|12416.5|12428.5|12416.5|0
1623941060000|2021-06-17 14:44:20|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|0
1623941070000|2021-06-17 14:44:30|12425.5|12413.5|12424.2|12412.2|12425.5|12413.5|12424.2|12412.2|0
1623941080000|2021-06-17 14:44:40|12424.5|12412.5|12424.2|12412.2|12425.5|12413.5|12424.2|12412.2|0
1623941100000|2021-06-17 14:45:00|12425.5|12413.5|12425.3|12413.3|12425.5|12413.5|12425.3|12413.3|0
1623941110000|2021-06-17 14:45:10|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|0
1623941120000|2021-06-17 14:45:20|12428.3|12416.3|12427.3|12415.3|12429.3|12417.3|12427.3|12415.3|0
1623941130000|2021-06-17 14:45:30|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|0
1623941140000|2021-06-17 14:45:40|12427.3|12415.3|12427.3|12415.3|12427.3|12415.3|12427.3|12415.3|0
1623941150000|2021-06-17 14:45:50|12428.3|12416.3|12428.3|12416.3|12428.3|12416.3|12428.3|12416.3|0
1623941160000|2021-06-17 14:46:00|12426.3|12414.3|12424|12412|12426.3|12414.3|12424|12412|0
1623941170000|2021-06-17 14:46:10|12424.2|12412.2|12424|12412|12425.3|12413.3|12424|12412|0
1623941190000|2021-06-17 14:46:30|12425.3|12413.3|12421.7|12409.7|12425.3|12413.3|12421.7|12409.7|0
1623941200000|2021-06-17 14:46:40|12421.8|12409.8|12424|12412|12424|12412|12421.8|12409.8|0
1623941210000|2021-06-17 14:46:50|12424.3|12412.3|12425.3|12413.3|12425.3|12413.3|12424.3|12412.3|0
1623941220000|2021-06-17 14:47:00|12424|12412|12421.8|12409.8|12426.3|12414.3|12421.8|12409.8|0
1623941230000|2021-06-17 14:47:10|12423|12411|12423|12411|12425.3|12413.3|12423|12411|0
1623941240000|2021-06-17 14:47:20|12424|12412|12424|12412|12424|12412|12424|12412|0
1623941250000|2021-06-17 14:47:30|12423|12411|12423|12411|12423|12411|12422|12410|0
1623941260000|2021-06-17 14:47:40|12422|12410|12421.8|12409.8|12423|12411|12421.8|12409.8|0
1623941270000|2021-06-17 14:47:50|12422|12410|12424.3|12412.3|12424.3|12412.3|12422|12410|0
1623941280000|2021-06-17 14:48:00|12424|12412|12423|12411|12424.3|12412.3|12423|12411|0
1623941290000|2021-06-17 14:48:10|12422.8|12410.8|12421.8|12409.8|12422.8|12410.8|12421.8|12409.8|0
1623941300000|2021-06-17 14:48:20|12422|12410|12422|12410|12422|12410|12422|12410|0
1623941310000|2021-06-17 14:48:30|12423|12411|12424|12412|12424|12412|12423|12411|0
1623941320000|2021-06-17 14:48:40|12425.3|12413.3|12425.3|12413.3|12425.3|12413.3|12425.3|12413.3|0
1623941330000|2021-06-17 14:48:50|12425|12413|12425.3|12413.3|12425.3|12413.3|12424|12412|0
1623941340000|2021-06-17 14:49:00|12424|12412|12423|12411|12424|12412|12423|12411|0
1623941350000|2021-06-17 14:49:10|12424|12412|12424|12412|12425.3|12413.3|12423|12411|0
1623941360000|2021-06-17 14:49:20|12425.3|12413.3|12426.5|12414.5|12426.5|12414.5|12425.3|12413.3|1
1623941390000|2021-06-17 14:49:50|12425.5|12413.5|12426.8|12414.8|12426.8|12414.8|12425.5|12413.5|0
1623941400000|2021-06-17 14:50:00|12424.7|12412.7|12426.8|12414.8|12426.8|12414.8|12424.7|12412.7|5
1623941410000|2021-06-17 14:50:10|12423.7|12411.7|12422.7|12410.7|12423.7|12411.7|12422.7|12410.7|0
1623941430000|2021-06-17 14:50:30|12424.7|12412.7|12424.7|12412.7|12424.7|12412.7|12424.7|12412.7|2
1623941460000|2021-06-17 14:51:00|12425.7|12413.7|12425.7|12413.7|12425.7|12413.7|12425.7|12413.7|0
1623941470000|2021-06-17 14:51:10|12426|12414|12426|12414|12426|12414|12426|12414|6
1623941490000|2021-06-17 14:51:30|12425|12413|12426|12414|12426|12414|12422.7|12410.7|0
1623941500000|2021-06-17 14:51:40|12425|12413|12427|12415|12427|12415|12425|12413|0
1623941540000|2021-06-17 14:52:20|12429|12417|12428|12416|12429|12417|12427|12415|0
1623941560000|2021-06-17 14:52:40|12429|12417|12427|12415|12429|12417|12427|12415|0
1623941570000|2021-06-17 14:52:50|12429|12417|12429|12417|12429|12417|12429|12417|0
1623941580000|2021-06-17 14:53:00|12430.3|12418.3|12430|12418|12431.3|12419.3|12430|12418|0
1623941590000|2021-06-17 14:53:10|12429|12417|12427|12415|12429|12417|12427|12415|0
1623941600000|2021-06-17 14:53:20|12429|12417|12427|12415|12429|12417|12427|12415|0
1623941640000|2021-06-17 14:54:00|12426|12414|12426|12414|12426|12414|12426|12414|0
1623941670000|2021-06-17 14:54:30|12422.9|12410.9|12422.9|12410.9|12422.9|12410.9|12422.9|12410.9|1
1623941680000|2021-06-17 14:54:40|12423.9|12411.9|12422.7|12410.7|12423.9|12411.9|12422.7|12410.7|0
1623941690000|2021-06-17 14:54:50|12421.7|12409.7|12418.6|12406.6|12421.9|12409.9|12418.6|12406.6|2
1623941710000|2021-06-17 14:55:10|12419.9|12407.9|12419.6|12407.6|12419.9|12407.9|12419.6|12407.6|2
1623941720000|2021-06-17 14:55:20|12418.9|12406.9|12416.8|12404.8|12418.9|12406.9|12416.8|12404.8|1
1623941730000|2021-06-17 14:55:30|12417.8|12405.8|12417.6|12405.6|12417.8|12405.8|12417.6|12405.6|0
1623941740000|2021-06-17 14:55:40|12416.4|12404.4|12415.3|12403.3|12416.6|12404.6|12412.1|12400.1|2
1623941750000|2021-06-17 14:55:50|12416.6|12404.6|12416.6|12404.6|12416.6|12404.6|12416.6|12404.6|0
1623941760000|2021-06-17 14:56:00|12414.3|12402.3|12414.3|12402.3|12414.3|12402.3|12414.3|12402.3|0
1623941770000|2021-06-17 14:56:10|12414.6|12402.6|12414.8|12402.8|12414.8|12402.8|12414.6|12402.6|0
1623941780000|2021-06-17 14:56:20|12414.6|12402.6|12414.6|12402.6|12414.6|12402.6|12414.6|12402.6|0
1623941790000|2021-06-17 14:56:30|12416.8|12404.8|12416.8|12404.8|12416.8|12404.8|12416.8|12404.8|0
1623941800000|2021-06-17 14:56:40|12418.9|12406.9|12419.9|12407.9|12419.9|12407.9|12418.9|12406.9|0
1623941830000|2021-06-17 14:57:10|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|0
1623941860000|2021-06-17 14:57:40|12418.9|12406.9|12418.9|12406.9|12418.9|12406.9|12418.9|12406.9|0
1623941870000|2021-06-17 14:57:50|12416.8|12404.8|12416.8|12404.8|12416.8|12404.8|12416.8|12404.8|0
1623941880000|2021-06-17 14:58:00|12417.8|12405.8|12416.8|12404.8|12417.8|12405.8|12416.8|12404.8|0
1623941900000|2021-06-17 14:58:20|12417.8|12405.8|12415.8|12403.8|12417.8|12405.8|12415.8|12403.8|0
1623941910000|2021-06-17 14:58:30|12416.8|12404.8|12416.8|12404.8|12418.9|12406.9|12415.8|12403.8|0
1623941920000|2021-06-17 14:58:40|12415.8|12403.8|12416.8|12404.8|12416.8|12404.8|12415.8|12403.8|0
1623941930000|2021-06-17 14:58:50|12416.6|12404.6|12416.6|12404.6|12416.6|12404.6|12416.6|12404.6|0
1623941980000|2021-06-17 14:59:40|12416.8|12404.8|12416.8|12404.8|12416.8|12404.8|12415.8|12403.8|1
1623942000000|2021-06-17 15:00:00|12417.8|12405.8|12417.8|12405.8|12417.8|12405.8|12417.8|12405.8|0
1623942010000|2021-06-17 15:00:10|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|0
1623942030000|2021-06-17 15:00:30|12416.8|12404.8|12418.9|12406.9|12418.9|12406.9|12415.8|12403.8|0
1623942050000|2021-06-17 15:00:50|12418.6|12406.6|12418.9|12406.9|12418.9|12406.9|12418.6|12406.6|0
1623942070000|2021-06-17 15:01:10|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|0
1623942090000|2021-06-17 15:01:30|12418.6|12406.6|12419.9|12407.9|12419.9|12407.9|12418.6|12406.6|0
1623942100000|2021-06-17 15:01:40|12418.6|12406.6|12419.9|12407.9|12419.9|12407.9|12418.6|12406.6|0
1623942110000|2021-06-17 15:01:50|12419.7|12407.7|12418.6|12406.6|12419.7|12407.7|12418.6|12406.6|0
1623942130000|2021-06-17 15:02:10|12416.6|12404.6|12416.6|12404.6|12416.6|12404.6|12416.6|12404.6|1
1623942140000|2021-06-17 15:02:20|12417.9|12405.9|12417.9|12405.9|12417.9|12405.9|12417.9|12405.9|0
1623942150000|2021-06-17 15:02:30|12418.9|12406.9|12418.9|12406.9|12418.9|12406.9|12418.9|12406.9|0
1623942160000|2021-06-17 15:02:40|12419.9|12407.9|12419.9|12407.9|12419.9|12407.9|12419.9|12407.9|0
1623942180000|2021-06-17 15:03:00|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|0
1623942210000|2021-06-17 15:03:30|12419.9|12407.9|12419.9|12407.9|12419.9|12407.9|12419.9|12407.9|0
1623942220000|2021-06-17 15:03:40|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|0
1623942230000|2021-06-17 15:03:50|12425|12413|12431.3|12419.3|12431.3|12419.3|12425|12413|7
1623942240000|2021-06-17 15:04:00|12432|12420|12432.8|12420.8|12434.1|12422.1|12432|12420|3
1623942250000|2021-06-17 15:04:10|12431.8|12419.8|12436.3|12424.3|12436.3|12424.3|12431.8|12419.8|0
1623942260000|2021-06-17 15:04:20|||||||||4
1623942270000|2021-06-17 15:04:30|12434.3|12422.3|12436.3|12424.3|12436.3|12424.3|12434.3|12422.3|0
1623942290000|2021-06-17 15:04:50|12435.3|12423.3|12435.3|12423.3|12435.3|12423.3|12435.3|12423.3|1
1623942310000|2021-06-17 15:05:10|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|0
1623942320000|2021-06-17 15:05:20|12436.3|12424.3|12436.3|12424.3|12436.3|12424.3|12435.3|12423.3|0
1623942330000|2021-06-17 15:05:30|12435.3|12423.3|12435.3|12423.3|12435.3|12423.3|12435.3|12423.3|0
1623942340000|2021-06-17 15:05:40|12436.3|12424.3|12435.3|12423.3|12436.3|12424.3|12435.3|12423.3|0
1623942350000|2021-06-17 15:05:50|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|1
1623942360000|2021-06-17 15:06:00|12432.3|12420.3|12432.3|12420.3|12432.3|12420.3|12432.3|12420.3|2
1623942370000|2021-06-17 15:06:10|12431.8|12419.8|12432|12420|12432|12420|12431.8|12419.8|2
1623942390000|2021-06-17 15:06:30|12432.3|12420.3|12427.3|12415.3|12432.3|12420.3|12427.3|12415.3|2
1623942400000|2021-06-17 15:06:40|12428.5|12416.5|12428.5|12416.5|12429.8|12417.8|12427.3|12415.3|0
1623942410000|2021-06-17 15:06:50|12428.7|12416.7|12429.8|12417.8|12429.8|12417.8|12428.7|12416.7|0
1623942430000|2021-06-17 15:07:10|12429.5|12417.5|12429.8|12417.8|12429.8|12417.8|12429.5|12417.5|0
1623942440000|2021-06-17 15:07:20|12428.7|12416.7|12428.7|12416.7|12428.7|12416.7|12428.7|12416.7|0
1623942450000|2021-06-17 15:07:30|12429.8|12417.8|12425.2|12413.2|12429.8|12417.8|12425.2|12413.2|0
1623942460000|2021-06-17 15:07:40|12427.5|12415.5|12427.5|12415.5|12427.5|12415.5|12427.5|12415.5|0
1623942480000|2021-06-17 15:08:00|12432|12420|12430.5|12418.5|12432|12420|12430.5|12418.5|0
1623942490000|2021-06-17 15:08:10|12430.8|12418.8|12431|12419|12431|12419|12430.8|12418.8|0
1623942500000|2021-06-17 15:08:20|12429.5|12417.5|12430.5|12418.5|12431.8|12419.8|12429.5|12417.5|2
1623942510000|2021-06-17 15:08:30|12429.3|12417.3|12428.3|12416.3|12429.5|12417.5|12428.3|12416.3|0
1623942520000|2021-06-17 15:08:40|12429.3|12417.3|12428.3|12416.3|12429.3|12417.3|12428.3|12416.3|0
1623942530000|2021-06-17 15:08:50|12429.3|12417.3|12428.3|12416.3|12429.3|12417.3|12428.3|12416.3|0
1623942550000|2021-06-17 15:09:10|12429.3|12417.3|12428.5|12416.5|12429.3|12417.3|12428.3|12416.3|0
1623942570000|2021-06-17 15:09:30|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|12425.5|12413.5|0
1623942580000|2021-06-17 15:09:40|12425.5|12413.5|12426.5|12414.5|12426.5|12414.5|12425.5|12413.5|0
1623942590000|2021-06-17 15:09:50|12425.5|12413.5|12427.7|12407.7|12427.7|12413.5|12423.2|12407.7|2
1623942600000|2021-06-17 15:10:00|12423.5|12411.5|12422.5|12410.5|12423.5|12411.5|12422.5|12410.5|0
1623942610000|2021-06-17 15:10:10|12422.7|12410.7|12423.2|12411.2|12423.2|12411.2|12422.7|12410.7|0
1623942620000|2021-06-17 15:10:20|12422.3|12410.3|12420.2|12408.2|12422.3|12410.3|12420.2|12408.2|1
1623942630000|2021-06-17 15:10:30|12418.2|12406.2|12415.7|12403.7|12418.2|12406.2|12415.7|12403.7|0
1623942640000|2021-06-17 15:10:40|12415.9|12403.9|12413.7|12401.7|12417.7|12405.7|12413.7|12401.7|14
1623942650000|2021-06-17 15:10:50|12413.9|12401.9|12413.7|12401.7|12413.9|12401.9|12413.7|12401.7|5
1623942660000|2021-06-17 15:11:00|12415.7|12403.7|12415.7|12403.7|12415.7|12403.7|12415.7|12403.7|3
1623942680000|2021-06-17 15:11:20|12414.9|12402.9|12414.9|12402.9|12414.9|12402.9|12414.9|12402.9|2
1623942690000|2021-06-17 15:11:30|12413.9|12401.9|12415|12403|12415|12403|12413.9|12401.9|7
1623942700000|2021-06-17 15:11:40|12414|12402|12414|12402|12414|12402|12414|12402|0
1623942710000|2021-06-17 15:11:50|12412.7|12400.7|12413.2|12401.2|12413.2|12401.2|12412.7|12400.7|0
1623942720000|2021-06-17 15:12:00|||||||||2
1623942730000|2021-06-17 15:12:10|12411.2|12399.2|12411.2|12399.2|12411.2|12399.2|12411.2|12399.2|1
1623942740000|2021-06-17 15:12:20|12410.7|12398.7|12410.5|12398.5|12410.7|12398.7|12410.5|12398.5|3
1623942750000|2021-06-17 15:12:30|12409.4|12397.4|12408.4|12396.4|12409.4|12397.4|12408.2|12396.2|3
1623942760000|2021-06-17 15:12:40|12410.7|12398.7|12410.5|12398.5|12411.7|12399.7|12410.5|12398.5|0
1623942780000|2021-06-17 15:13:00|12409.4|12397.4|12409.4|12397.4|12409.4|12397.4|12408.2|12396.2|0
1623942790000|2021-06-17 15:13:10|12410.5|12398.5|12410.5|12398.5|12410.5|12398.5|12410.5|12398.5|0
1623942810000|2021-06-17 15:13:30|12409.2|12397.2|12408.2|12396.2|12409.2|12397.2|12408.2|12396.2|0
1623942820000|2021-06-17 15:13:40|12409.4|12397.4|12408.2|12396.2|12409.4|12397.4|12408.2|12396.2|0
1623942840000|2021-06-17 15:14:00|||||||||2
1623942870000|2021-06-17 15:14:30|12408.4|12396.4|12406.4|12394.4|12408.4|12396.4|12406.4|12394.4|2
1623942880000|2021-06-17 15:14:40|12406.2|12394.2|12408.7|12396.7|12409.7|12397.7|12406.2|12394.2|0
1623942900000|2021-06-17 15:15:00|12409.7|12397.7|12408.4|12396.4|12409.7|12397.7|12408.4|12396.4|0
1623942910000|2021-06-17 15:15:10|12407.4|12395.4|12407.4|12395.4|12407.4|12395.4|12407.4|12395.4|0
1623942920000|2021-06-17 15:15:20|12408.4|12396.4|12408.4|12396.4|12408.4|12396.4|12408.4|12396.4|0
1623942940000|2021-06-17 15:15:40|12409.7|12397.7|12409.7|12397.7|12409.7|12397.7|12409.7|12397.7|0
1623942950000|2021-06-17 15:15:50|12410.7|12398.7|12412|12400|12412|12400|12410.7|12398.7|0
1623942960000|2021-06-17 15:16:00|12410.9|12398.9|12414.5|12402.5|12419.2|12402.5|12410.9|12395.2|0
1623942970000|2021-06-17 15:16:10|12415.5|12403.5|12420.7|12400.7|12420.7|12403.5|12415.5|12399.7|0
1623942980000|2021-06-17 15:16:20|12416.5|12404.5|12419.7|12399.7|12419.7|12404.5|12415.5|12399.7|0
1623942990000|2021-06-17 15:16:30|12420.7|12400.7|12420.7|12400.7|12420.7|12400.7|12420.7|12400.7|0
1623943000000|2021-06-17 15:16:40|12421.7|12401.7|12422.3|12410.3|12424|12410.3|12421.3|12401.7|0
1623943010000|2021-06-17 15:16:50|12422.5|12410.5|12429|12409|12429|12410.5|12422.5|12406.7|0
1623943020000|2021-06-17 15:17:00|12429.2|12409.2|12430|12410|12430.3|12410.3|12429.2|12409.2|0
1623943030000|2021-06-17 15:17:10|12429|12409|12422.5|12410.5|12429|12410.5|12420.7|12404.5|0
1623943060000|2021-06-17 15:17:40|12423.8|12411.8|12423.5|12411.5|12423.8|12411.8|12423.5|12411.5|0
1623943070000|2021-06-17 15:17:50|12422.5|12410.5|12420.5|12408.5|12422.5|12410.5|12420.5|12408.5|0
1623943080000|2021-06-17 15:18:00|12419.5|12407.5|12418.4|12406.4|12419.5|12407.5|12418.2|12406.2|0
1623943090000|2021-06-17 15:18:10|12419.5|12407.5|12419.5|12407.5|12419.5|12407.5|12419.5|12407.5|0
1623943120000|2021-06-17 15:18:40|12418.2|12406.2|12414.9|12402.9|12418.2|12406.2|12414.9|12402.9|0
1623943130000|2021-06-17 15:18:50|12413.7|12401.7|12414.9|12402.9|12414.9|12402.9|12413.7|12401.7|0
1623943140000|2021-06-17 15:19:00|12413.9|12401.9|12413|12401|12418.2|12401.9|12413|12398.2|1
1623943150000|2021-06-17 15:19:10|12418.2|12398.2|12418.2|12398.2|12418.2|12398.2|12418.2|12398.2|0
1623943160000|2021-06-17 15:19:20|12413|12401|12413|12401|12413|12401|12413|12401|0
1623943170000|2021-06-17 15:19:30|12418.2|12398.2|12418.2|12398.2|12419.2|12399.2|12418.2|12398.2|0
1623943200000|2021-06-17 15:20:00|12413|12401|12414|12402|12418.2|12402|12413|12398.2|0
1623943210000|2021-06-17 15:20:10|12417.2|12397.2|12419.2|12399.2|12419.2|12399.2|12417.2|12397.2|0
1623943220000|2021-06-17 15:20:20|12414.6|12402.6|12420.5|12400.5|12420.5|12402.6|12414.6|12399.2|3
1623943230000|2021-06-17 15:20:30|12415.6|12403.6|12415.6|12403.6|12415.6|12403.6|12415.6|12403.6|2
1623943240000|2021-06-17 15:20:40|12416.6|12404.6|12418.9|12406.9|12419.1|12407.1|12416.6|12404.6|0
1623943260000|2021-06-17 15:21:00|12417.8|12405.8|12417.8|12405.8|12418.9|12406.9|12417.8|12405.8|0
1623943270000|2021-06-17 15:21:10|12419.1|12407.1|12427.8|12415.8|12427.8|12415.8|12419.1|12407.1|0
1623943280000|2021-06-17 15:21:20|12426.6|12414.6|12426.6|12414.6|12427.8|12415.8|12426.6|12414.6|0
1623943290000|2021-06-17 15:21:30|12424.1|12412.1|12424.1|12412.1|12424.1|12412.1|12424.1|12412.1|10
1623943300000|2021-06-17 15:21:40|12425.3|12413.3|12425.3|12413.3|12425.3|12413.3|12424.1|12412.1|0
1623943310000|2021-06-17 15:21:50|12425.1|12413.1|12422.8|12410.8|12425.1|12413.1|12422.8|12410.8|0
1623943320000|2021-06-17 15:22:00|12421.8|12409.8|12422.8|12410.8|12422.8|12410.8|12421.8|12409.8|0
1623943330000|2021-06-17 15:22:10|12421.6|12409.6|12419.3|12407.3|12421.6|12409.6|12419.3|12407.3|12
1623943350000|2021-06-17 15:22:30|12420.6|12408.6|12422.8|12410.8|12422.8|12410.8|12420.6|12408.6|0
1623943360000|2021-06-17 15:22:40|12421.6|12409.6|12421.8|12409.8|12421.8|12409.8|12421.6|12409.6|0
1623943390000|2021-06-17 15:23:10|12422.1|12410.1|12423.1|12411.1|12423.1|12411.1|12422.1|12410.1|0
1623943400000|2021-06-17 15:23:20|12422.1|12410.1|12426.6|12414.6|12426.6|12414.6|12422.1|12410.1|0
1623943430000|2021-06-17 15:23:50|12427.8|12415.8|12426.6|12414.6|12427.8|12415.8|12426.6|12414.6|0
1623943440000|2021-06-17 15:24:00|12426.8|12414.8|12426.8|12414.8|12426.8|12414.8|12426.8|12414.8|0
1623943450000|2021-06-17 15:24:10|12426.6|12414.6|12425.3|12413.3|12426.6|12414.6|12424.1|12412.1|0
1623943470000|2021-06-17 15:24:30|12424.1|12412.1|12421.8|12409.8|12424.1|12412.1|12421.8|12409.8|0
1623943480000|2021-06-17 15:24:40|12423.1|12411.1|12419.3|12407.3|12423.1|12411.1|12419.3|12407.3|1
1623943490000|2021-06-17 15:24:50|12417.8|12405.8|12417.8|12405.8|12423|12405.8|12417.8|12403|4
1623943510000|2021-06-17 15:25:10|12423|12403|12424.3|12404.3|12424.3|12404.3|12423|12403|0
1623943520000|2021-06-17 15:25:20|12424|12404|12424|12404|12424|12404|12424|12404|0
1623943550000|2021-06-17 15:25:50|12417.8|12405.8|12416.7|12404.7|12417.8|12405.8|12416.7|12404.7|10
1623943570000|2021-06-17 15:26:10|12415.7|12403.7|12423|12403|12423|12405.8|12415.5|12403|0
1623943580000|2021-06-17 15:26:20|12418.8|12406.8|12423.9|12411.9|12426.1|12411.9|12418.8|12405|0
1623943590000|2021-06-17 15:26:30|||||||||5
1623943600000|2021-06-17 15:26:40|12425.6|12413.6|12425.6|12413.6|12425.6|12413.6|12425.6|12413.6|1
1623943620000|2021-06-17 15:27:00|12426.8|12414.8|12423.5|12411.5|12426.8|12414.8|12423.5|12411.5|0
1623943630000|2021-06-17 15:27:10|12427.3|12407.3|12425.3|12405.3|12427.3|12407.3|12425.3|12405.3|0
1623943640000|2021-06-17 15:27:20|12420.6|12408.6|12420.6|12408.6|12420.6|12408.6|12420.6|12408.6|0
1623943650000|2021-06-17 15:27:30|12421.6|12409.6|12422.6|12410.6|12422.6|12410.6|12421.6|12409.6|0
1623943670000|2021-06-17 15:27:50|12421.6|12409.6|12419.6|12407.6|12421.6|12409.6|12419.6|12407.6|0
1623943680000|2021-06-17 15:28:00|12418.5|12406.5|12418.3|12406.3|12418.5|12406.5|12418.3|12406.3|0
1623943690000|2021-06-17 15:28:10|12415.3|12403.3|12413.2|12401.2|12415.3|12403.3|12413.2|12401.2|2
1623943700000|2021-06-17 15:28:20|12414.2|12402.2|12415.5|12403.5|12415.5|12403.5|12414.2|12402.2|2
1623943720000|2021-06-17 15:28:40|12416.5|12404.5|12414.5|12402.5|12416.5|12404.5|12414.5|12402.5|0
1623943730000|2021-06-17 15:28:50|12417.5|12405.5|12417.5|12405.5|12417.5|12405.5|12417.5|12405.5|0
1623943740000|2021-06-17 15:29:00|12418.5|12406.5|12418.5|12406.5|12418.5|12406.5|12418.5|12406.5|0
1623943750000|2021-06-17 15:29:10|12420.6|12408.6|12421.6|12409.6|12421.6|12409.6|12420.6|12408.6|0
1623943760000|2021-06-17 15:29:20|12422.6|12410.6|12419.6|12407.6|12422.6|12410.6|12419.6|12407.6|0
1623943780000|2021-06-17 15:29:40|12418.6|12406.6|12418.6|12406.6|12418.6|12406.6|12418.6|12406.6|0
1623943800000|2021-06-17 15:30:00|12416.5|12404.5|12415.5|12403.5|12416.5|12404.5|12415.5|12403.5|0
1623943810000|2021-06-17 15:30:10|||||||||3
1623943820000|2021-06-17 15:30:20|12416.5|12404.5|12416.5|12404.5|12416.5|12404.5|12416.5|12404.5|0
1623943830000|2021-06-17 15:30:30|12415.5|12403.5|12416.5|12404.5|12416.5|12404.5|12415.5|12403.5|0
1623943850000|2021-06-17 15:30:50|12415.5|12403.5|12415.5|12403.5|12415.5|12403.5|12415.5|12403.5|0
1623943860000|2021-06-17 15:31:00|12414.5|12402.5|12413.5|12401.5|12414.5|12402.5|12413.5|12401.5|0
1623943870000|2021-06-17 15:31:10|12414.5|12402.5|12413.2|12401.2|12414.5|12402.5|12413.2|12401.2|0
1623943890000|2021-06-17 15:31:30|12413.5|12401.5|12415.5|12403.5|12415.5|12403.5|12413.5|12401.5|0
1623943910000|2021-06-17 15:31:50|12413.2|12401.2|12413.5|12401.5|12413.5|12401.5|12413.2|12401.2|1
1623943920000|2021-06-17 15:32:00|12414.5|12402.5|12415.5|12403.5|12415.5|12403.5|12414.5|12402.5|4
1623943930000|2021-06-17 15:32:10|12417.5|12405.5|12417.5|12405.5|12417.5|12405.5|12417.5|12405.5|0
1623943940000|2021-06-17 15:32:20|12418.6|12406.6|12423|12403|12423|12406.6|12418.6|12403|10
1623943950000|2021-06-17 15:32:30|12418.8|12406.8|12417.8|12405.8|12418.8|12406.8|12417.8|12405.8|0
1623943960000|2021-06-17 15:32:40|12417.5|12405.5|12416.5|12404.5|12417.5|12405.5|12416.5|12404.5|0
1623943980000|2021-06-17 15:33:00|12417.5|12405.5|12417.5|12405.5|12417.5|12405.5|12417.5|12405.5|0
1623943990000|2021-06-17 15:33:10|12416.5|12404.5|12418.6|12406.6|12418.6|12406.6|12416.5|12404.5|0
1623944020000|2021-06-17 15:33:40|12417.5|12405.5|12417.5|12405.5|12417.5|12405.5|12417.5|12405.5|0
1623944030000|2021-06-17 15:33:50|12418.6|12406.6|12418.6|12406.6|12418.6|12406.6|12418.6|12406.6|0
1623944040000|2021-06-17 15:34:00|12417.5|12405.5|12417.5|12405.5|12417.5|12405.5|12417.5|12405.5|0
1623944050000|2021-06-17 15:34:10|12418.6|12406.6|12418.6|12406.6|12418.6|12406.6|12418.6|12406.6|0
1623944060000|2021-06-17 15:34:20|12417.8|12405.8|12423|12403|12423|12405.8|12417.5|12403|12
1623944070000|2021-06-17 15:34:30|12417.8|12405.8|12418.2|12406.2|12422|12406.2|12417.8|12402|0
1623944080000|2021-06-17 15:34:40|12419.3|12407.3|12419.3|12407.3|12419.3|12407.3|12419.3|12407.3|0
1623944090000|2021-06-17 15:34:50|12421.3|12409.3|12422.3|12410.3|12422.3|12410.3|12420.3|12408.3|0
1623944100000|2021-06-17 15:35:00|12423.3|12411.3|12424.3|12412.3|12424.3|12412.3|12423.3|12411.3|0
1623944110000|2021-06-17 15:35:10|12424.6|12412.6|12427.6|12415.6|12428.9|12416.9|12424.6|12412.6|0
1623944140000|2021-06-17 15:35:40|12426.6|12414.6|12428.9|12416.9|12428.9|12416.9|12426.6|12414.6|0
1623944150000|2021-06-17 15:35:50|12429.3|12417.3|12429.3|12417.3|12429.3|12417.3|12429.3|12417.3|0
1623944160000|2021-06-17 15:36:00|12427.3|12415.3|12427.3|12415.3|12427.3|12415.3|12427.3|12415.3|0
1623944170000|2021-06-17 15:36:10|12425|12413|12427.3|12415.3|12427.3|12415.3|12425|12413|0
1623944220000|2021-06-17 15:37:00|12425|12413|12425|12413|12425|12413|12425|12413|0
1623944230000|2021-06-17 15:37:10|12424.8|12412.8|12424.8|12412.8|12424.8|12412.8|12424.8|12412.8|0
1623944250000|2021-06-17 15:37:30|12423.8|12411.8|12421.9|12409.9|12423.8|12411.8|12419.6|12407.6|2
1623944260000|2021-06-17 15:37:40|12426.1|12406.1|12431.1|12411.1|12431.1|12414.9|12425.4|12406.1|0
1623944270000|2021-06-17 15:37:50|12426.9|12414.9|12426.9|12414.9|12427.3|12415.3|12426.9|12414.9|0
1623944290000|2021-06-17 15:38:10|12425.6|12413.6|12424.4|12412.4|12425.6|12413.6|12424.4|12412.4|0
1623944300000|2021-06-17 15:38:20|12421.9|12409.9|12427.1|12407.1|12427.1|12409.9|12421.9|12407.1|0
1623944310000|2021-06-17 15:38:30|12426.1|12406.1|12421.9|12409.9|12426.1|12409.9|12421.9|12406.1|0
1623944340000|2021-06-17 15:39:00|12420.8|12408.8|12420.8|12408.8|12420.8|12408.8|12420.8|12408.8|0
1623944350000|2021-06-17 15:39:10|12426.1|12406.1|12421.9|12409.9|12427.1|12409.9|12421.9|12406.1|0
1623944360000|2021-06-17 15:39:20|12420.8|12408.8|12420.8|12408.8|12420.8|12408.8|12420.8|12408.8|0
1623944370000|2021-06-17 15:39:30|12421.9|12409.9|12421.9|12409.9|12421.9|12409.9|12421.9|12409.9|0
1623944390000|2021-06-17 15:39:50|12427.1|12407.1|12427.1|12407.1|12427.1|12407.1|12427.1|12407.1|0
1623944400000|2021-06-17 15:40:00|12421.9|12409.9|12419.6|12407.6|12421.9|12409.9|12419.6|12407.6|0
1623944410000|2021-06-17 15:40:10|12420.8|12408.8|12419.8|12407.8|12420.8|12408.8|12419.6|12407.6|0
1623944420000|2021-06-17 15:40:20|12420.8|12408.8|12420.8|12408.8|12426.1|12409.9|12420.8|12406.1|0
1623944430000|2021-06-17 15:40:30|12419.6|12407.6|12420.8|12408.8|12420.8|12408.8|12419.6|12407.6|0
1623944440000|2021-06-17 15:40:40|12421.9|12409.9|12421.9|12409.9|12421.9|12409.9|12421.9|12409.9|0
1623944450000|2021-06-17 15:40:50|12420.8|12408.8|12420.8|12408.8|12420.8|12408.8|12420.8|12408.8|0
1623944460000|2021-06-17 15:41:00|12421.9|12409.9|12421.9|12409.9|12421.9|12409.9|12421.9|12409.9|0
1623944470000|2021-06-17 15:41:10|12420.8|12408.8|12419.6|12407.6|12420.8|12408.8|12419.6|12407.6|0
1623944480000|2021-06-17 15:41:20|12418.6|12406.6|12419.6|12407.6|12419.6|12407.6|12418.6|12406.6|0
1623944490000|2021-06-17 15:41:30|12419.4|12407.4|12419.6|12407.6|12419.6|12407.6|12417.6|12405.6|0
1623944510000|2021-06-17 15:41:50|||||||||2
1623944520000|2021-06-17 15:42:00|12420.8|12408.8|12420.8|12408.8|12420.8|12408.8|12419.8|12407.8|0
1623944530000|2021-06-17 15:42:10|12419.6|12407.6|12419.8|12407.8|12420.8|12408.8|12419.6|12407.6|0
1623944540000|2021-06-17 15:42:20|12419.6|12407.6|12418.6|12406.6|12419.6|12407.6|12417.6|12405.6|0
1623944560000|2021-06-17 15:42:40|12417.3|12405.3|12417.3|12405.3|12417.3|12405.3|12417.3|12405.3|0
1623944580000|2021-06-17 15:43:00|12415.3|12403.3|12415.5|12403.5|12415.8|12403.8|12415.3|12403.3|7
1623944630000|2021-06-17 15:43:50|12415.3|12403.3|12413.3|12401.3|12415.3|12403.3|12413.3|12401.3|0
1623944640000|2021-06-17 15:44:00|12414.5|12402.5|12414.5|12402.5|12414.5|12402.5|12414.5|12402.5|0
1623944650000|2021-06-17 15:44:10|12413.3|12401.3|12413.3|12401.3|12413.3|12401.3|12413.3|12401.3|0
1623944670000|2021-06-17 15:44:30|12411.2|12399.2|12410.8|12398.8|12411.8|12399.8|12410.5|12398.5|1
1623944680000|2021-06-17 15:44:40|12411.8|12399.8|12408.5|12396.5|12411.8|12399.8|12408.3|12396.3|0
1623944690000|2021-06-17 15:44:50|12408.3|12396.3|12408.3|12396.3|12408.5|12396.5|12408.3|12396.3|0
1623944710000|2021-06-17 15:45:10|12408.7|12396.7|12410.8|12398.8|12412|12400|12408.7|12396.7|14
1623944720000|2021-06-17 15:45:20|12411|12399|12412|12400|12413|12401|12411|12399|0
1623944730000|2021-06-17 15:45:30|12410.8|12398.8|12410.8|12398.8|12412|12400|12410.8|12398.8|0
1623944740000|2021-06-17 15:45:40|12411|12399|12411|12399|12411|12399|12411|12399|0
1623944750000|2021-06-17 15:45:50|12410.8|12398.8|12410.8|12398.8|12410.8|12398.8|12410.8|12398.8|0
1623944760000|2021-06-17 15:46:00|12409.7|12397.7|12408.7|12396.7|12409.7|12397.7|12408.7|12396.7|4
1623944770000|2021-06-17 15:46:10|12407.7|12395.7|12406.2|12394.2|12407.7|12395.7|12406.2|12394.2|26
1623944780000|2021-06-17 15:46:20|12404.2|12392.2|12404.2|12392.2|12404.2|12392.2|12404.2|12392.2|5
1623944790000|2021-06-17 15:46:30|||||||||8
1623944800000|2021-06-17 15:46:40|||||||||1
1623944810000|2021-06-17 15:46:50|||||||||5
1623944820000|2021-06-17 15:47:00|12404.4|12392.4|12406.5|12394.5|12406.5|12394.5|12404.4|12392.4|3
1623944830000|2021-06-17 15:47:10|12405.4|12393.4|12404.2|12392.2|12405.4|12393.4|12404.2|12392.2|0
1623944840000|2021-06-17 15:47:20|12405.4|12393.4|12405.4|12393.4|12405.4|12393.4|12405.4|12393.4|0
1623944850000|2021-06-17 15:47:30|12406.5|12394.5|12406.5|12394.5|12406.5|12394.5|12406.5|12394.5|0
1623944860000|2021-06-17 15:47:40|12404.2|12392.2|12404.2|12392.2|12404.2|12392.2|12404.2|12392.2|0
1623944880000|2021-06-17 15:48:00|||||||||5
1623944920000|2021-06-17 15:48:40|12404|12392|12404|12392|12404|12392|12404|12392|0
1623944950000|2021-06-17 15:49:10|12402.9|12390.9|12401.7|12389.7|12402.9|12390.9|12401.7|12389.7|0
1623944970000|2021-06-17 15:49:30|||||||||6
1623944980000|2021-06-17 15:49:40|||||||||2
1623944990000|2021-06-17 15:49:50|12404|12392|12404|12392|12404|12392|12404|12392|0
1623945000000|2021-06-17 15:50:00|12402.7|12390.7|12402.7|12390.7|12402.7|12390.7|12402.7|12390.7|0
1623945010000|2021-06-17 15:50:10|12403.7|12391.7|12402.7|12390.7|12403.7|12391.7|12402.7|12390.7|0
1623945020000|2021-06-17 15:50:20|12401.5|12389.5|12402.7|12390.7|12402.7|12390.7|12401.5|12389.5|0
1623945040000|2021-06-17 15:50:40|12403.7|12391.7|12403.7|12391.7|12403.7|12391.7|12403.7|12391.7|0
1623945060000|2021-06-17 15:51:00|12401.5|12389.5|12401.7|12389.7|12401.7|12389.7|12400.7|12388.7|0
1623945070000|2021-06-17 15:51:10|12402.5|12390.5|12401.5|12389.5|12402.5|12390.5|12401.5|12389.5|0
1623945080000|2021-06-17 15:51:20|12399.2|12387.2|12399.2|12387.2|12399.2|12387.2|12399.2|12387.2|0
1623945090000|2021-06-17 15:51:30|||||||||1
1623945100000|2021-06-17 15:51:40|12397.2|12385.2|12397.2|12385.2|12397.2|12385.2|12395.1|12383.1|6
1623945110000|2021-06-17 15:51:50|12398.4|12386.4|12397.2|12385.2|12398.4|12386.4|12397.2|12385.2|0
1623945120000|2021-06-17 15:52:00|12397.4|12385.4|12397.2|12385.2|12398.4|12386.4|12397.2|12385.2|0
1623945130000|2021-06-17 15:52:10|12395.1|12383.1|12394.7|12382.7|12395.1|12383.1|12394.7|12382.7|4
1623945140000|2021-06-17 15:52:20|12393.9|12381.9|12392.6|12380.6|12393.9|12381.9|12392.6|12380.6|4
1623945150000|2021-06-17 15:52:30|12394.7|12382.7|12394.7|12382.7|12394.7|12382.7|12394.7|12382.7|0
1623945170000|2021-06-17 15:52:50|12392.6|12380.6|12392.6|12380.6|12393.9|12381.9|12392.6|12380.6|3
1623945180000|2021-06-17 15:53:00|12392.9|12380.9|12393.9|12381.9|12393.9|12381.9|12392.9|12380.9|0
1623945190000|2021-06-17 15:53:10|12393.6|12381.6|12392.6|12380.6|12393.6|12381.6|12392.6|12380.6|0
1623945200000|2021-06-17 15:53:20|12391.4|12379.4|12392.2|12380.2|12392.2|12380.2|12391.4|12379.4|6
1623945210000|2021-06-17 15:53:30|12390.1|12378.1|12390.1|12378.1|12391.4|12379.4|12390.1|12378.1|3
1623945220000|2021-06-17 15:53:40|12392.2|12380.2|12392.2|12380.2|12392.2|12380.2|12392.2|12380.2|1
1623945230000|2021-06-17 15:53:50|12390.4|12378.4|12390.4|12378.4|12390.4|12378.4|12390.4|12378.4|3
1623945240000|2021-06-17 15:54:00|12390.1|12378.1|12390.1|12378.1|12390.1|12378.1|12390.1|12378.1|0
1623945250000|2021-06-17 15:54:10|12389.7|12377.7|12388.9|12376.9|12389.7|12377.7|12387.9|12375.9|3
1623945270000|2021-06-17 15:54:30|||||||||8
1623945280000|2021-06-17 15:54:40|12389.9|12377.9|12391.1|12379.1|12392.2|12380.2|12389.9|12377.9|0
1623945290000|2021-06-17 15:54:50|12392.2|12380.2|12392.2|12380.2|12392.2|12380.2|12392.2|12380.2|0
1623945300000|2021-06-17 15:55:00|12391.1|12379.1|12392.2|12380.2|12392.2|12380.2|12391.1|12379.1|0
1623945310000|2021-06-17 15:55:10|12391.1|12379.1|12390.7|12370.7|12391.1|12379.1|12387.6|12370.7|2
1623945320000|2021-06-17 15:55:20|12392.7|12372.7|12392.7|12372.7|12392.7|12372.7|12392.7|12372.7|0
1623945330000|2021-06-17 15:55:30|12393|12373|12393|12373|12393|12373|12393|12373|0
1623945340000|2021-06-17 15:55:40|12395|12375|12395.5|12375.5|12395.5|12375.5|12394|12374|0
1623945380000|2021-06-17 15:56:20|12397.7|12377.7|12395.5|12375.5|12397.7|12377.7|12395.5|12375.5|0
1623945440000|2021-06-17 15:57:20|12397.7|12377.7|12397.7|12377.7|12397.7|12377.7|12397.7|12377.7|0
1623945450000|2021-06-17 15:57:30|12398.8|12378.8|12395.5|12375.5|12399.2|12379.2|12395.5|12375.5|0
1623945460000|2021-06-17 15:57:40|12394.5|12374.5|12394.5|12374.5|12394.5|12374.5|12394.5|12374.5|0
1623945470000|2021-06-17 15:57:50|12395.5|12375.5|12395.5|12375.5|12395.5|12375.5|12395.5|12375.5|0
1623945480000|2021-06-17 15:58:00|12394.5|12374.5|12393.2|12373.2|12394.5|12374.5|12393.2|12373.2|0
1623945490000|2021-06-17 15:58:10|12393.4|12373.4|12397.7|12377.7|12397.7|12377.7|12393.4|12373.4|0
1623945500000|2021-06-17 15:58:20|12398|12378|12400.5|12380.5|12400.5|12380.5|12398|12378|0
1623945530000|2021-06-17 15:58:50|12400.2|12380.2|12400.2|12380.2|12400.2|12380.2|12400.2|12380.2|0
1623945540000|2021-06-17 15:59:00|12399.2|12379.2|12398|12378|12399.2|12379.2|12398|12378|0
1623945560000|2021-06-17 15:59:20|12396.7|12376.7|12398|12378|12398|12378|12395.5|12375.5|0
1623945570000|2021-06-17 15:59:30|12396.7|12376.7|12398|12378|12398|12378|12396.7|12376.7|0
1623945580000|2021-06-17 15:59:40|12397.7|12377.7|12396.7|12376.7|12397.7|12377.7|12396.7|12376.7|0
1623945600000|2021-06-17 16:00:00|12398|12378|12398|12378|12398|12378|12398|12378|0
1623945610000|2021-06-17 16:00:10|12399.2|12379.2|12400.5|12380.5|12400.5|12380.5|12399.2|12379.2|0
1623945650000|2021-06-17 16:00:50|12398.2|12378.2|12395.5|12375.5|12398.2|12378.2|12395.5|12375.5|0
1623945660000|2021-06-17 16:01:00|12398|12378|12398|12378|12398|12378|12398|12378|0
1623945670000|2021-06-17 16:01:10|12400.5|12380.5|12398|12378|12400.5|12380.5|12398|12378|0
1623945680000|2021-06-17 16:01:20|12397.8|12377.8|12395.5|12375.5|12397.8|12377.8|12395.5|12375.5|0
1623945690000|2021-06-17 16:01:30|12395.7|12375.7|12397|12377|12397.8|12377.8|12395.7|12375.7|0
1623945700000|2021-06-17 16:01:40|12396.7|12376.7|12396.7|12376.7|12396.7|12376.7|12396.7|12376.7|0
1623945710000|2021-06-17 16:01:50|12397.8|12377.8|12397.8|12377.8|12397.8|12377.8|12396.7|12376.7|0
1623945720000|2021-06-17 16:02:00|12395.7|12375.7|12395.7|12375.7|12395.7|12375.7|12395.7|12375.7|0
1623945730000|2021-06-17 16:02:10|12396.7|12376.7|12395.7|12375.7|12396.7|12376.7|12395.7|12375.7|0
1623945740000|2021-06-17 16:02:20|12396.7|12376.7|12397.8|12377.8|12397.8|12377.8|12396.7|12376.7|0
1623945750000|2021-06-17 16:02:30|12398|12378|12398|12378|12398|12378|12398|12378|0
1623945790000|2021-06-17 16:03:10|12398.2|12378.2|12389.4|12377.4|12398.2|12378.2|12389.4|12375.7|0
1623945800000|2021-06-17 16:03:20|12393.7|12373.7|12397|12377|12397|12377|12393.7|12373.7|0
1623945810000|2021-06-17 16:03:30|12395.7|12375.7|12395.7|12375.7|12395.7|12375.7|12395.7|12375.7|0
1623945830000|2021-06-17 16:03:50|12394.7|12374.7|12394.7|12374.7|12394.7|12374.7|12394.7|12374.7|0
1623945840000|2021-06-17 16:04:00|12390.5|12378.5|12391|12371|12393.2|12378.5|12390.5|12371|0
1623945850000|2021-06-17 16:04:10|12393.2|12373.2|12393.2|12373.2|12393.2|12373.2|12393.2|12373.2|0
1623945870000|2021-06-17 16:04:30|12392.2|12372.2|12393.2|12373.2|12393.2|12373.2|12392.2|12372.2|0
1623945880000|2021-06-17 16:04:40|12392.2|12372.2|12389.9|12369.9|12392.2|12372.2|12389.9|12369.9|0
1623945890000|2021-06-17 16:04:50|12384.7|12372.7|12391|12371|12391|12372.7|12384.7|12368.7|0
1623945900000|2021-06-17 16:05:00|12392.2|12372.2|12391|12371|12392.2|12372.2|12391|12371|0
1623945910000|2021-06-17 16:05:10|12389.9|12369.9|12393.2|12373.2|12393.2|12373.2|12389.9|12369.9|0
1623945930000|2021-06-17 16:05:30|12391.2|12371.2|12393.2|12373.2|12394.5|12374.5|12391.2|12371.2|0
1623945940000|2021-06-17 16:05:40|12392.2|12372.2|12389.9|12369.9|12392.2|12372.2|12389.9|12369.9|0
1623945960000|2021-06-17 16:06:00|12384.5|12372.5|12380.1|12368.1|12384.5|12372.5|12380.1|12368.1|0
1623945970000|2021-06-17 16:06:10|12382.4|12370.4|12381.4|12369.4|12382.4|12370.4|12381.4|12369.4|0
1623945980000|2021-06-17 16:06:20|12382.4|12370.4|12382.4|12370.4|12382.4|12370.4|12382.4|12370.4|0
1623945990000|2021-06-17 16:06:30|12382.2|12370.2|12379.9|12367.9|12382.2|12370.2|12379.9|12367.9|0
1623946010000|2021-06-17 16:06:50|12380.2|12368.2|12377.7|12365.7|12381.2|12369.2|12377.7|12365.7|1
1623946030000|2021-06-17 16:07:10|12374.9|12362.9|12376.2|12364.2|12376.2|12364.2|12374.9|12362.9|9
1623946040000|2021-06-17 16:07:20|12374.9|12362.9|12373.7|12361.7|12374.9|12362.9|12373.7|12361.7|0
1623946050000|2021-06-17 16:07:30|12372.7|12360.7|12367.2|12355.2|12372.7|12360.7|12364.9|12352.9|22
1623946060000|2021-06-17 16:07:40|12366.2|12354.2|12365.2|12353.2|12367.2|12355.2|12364.9|12352.9|0
1623946070000|2021-06-17 16:07:50|12366.2|12354.2|12364.9|12352.9|12366.2|12354.2|12364.9|12352.9|1
1623946080000|2021-06-17 16:08:00|12366.2|12354.2|12364.7|12352.7|12366.2|12354.2|12364.7|12352.7|3
1623946090000|2021-06-17 16:08:10|12364.9|12352.9|12366.2|12354.2|12366.2|12354.2|12364.9|12352.9|1
1623946100000|2021-06-17 16:08:20|12365.9|12353.9|12364.9|12352.9|12365.9|12353.9|12364.9|12352.9|0
1623946120000|2021-06-17 16:08:40|12363.7|12351.7|12365.2|12353.2|12365.2|12353.2|12362.7|12350.7|0
1623946130000|2021-06-17 16:08:50|12364.9|12352.9|12364.9|12352.9|12364.9|12352.9|12364.9|12352.9|0
1623946140000|2021-06-17 16:09:00|12364.7|12352.7|12367.2|12355.2|12367.2|12355.2|12364.7|12352.7|3
1623946150000|2021-06-17 16:09:10|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|2
1623946160000|2021-06-17 16:09:20|12365.9|12353.9|12366.2|12354.2|12367.2|12355.2|12364.9|12352.9|0
1623946170000|2021-06-17 16:09:30|12367.2|12355.2|12371.5|12359.5|12375.7|12359.5|12367.2|12352.7|3
1623946180000|2021-06-17 16:09:40|12370|12358|12373.5|12361.5|12373.5|12361.5|12370|12358|0
1623946190000|2021-06-17 16:09:50|12374|12362|12383.2|12363.2|12383.2|12366.8|12373.5|12357.8|0
1623946200000|2021-06-17 16:10:00|12383|12363|12379|12367|12383.2|12367|12376.8|12361.7|5
1623946210000|2021-06-17 16:10:10|12382.8|12362.8|12382.5|12362.5|12382.8|12367|12379|12362.5|1
1623946220000|2021-06-17 16:10:20|12376.3|12364.3|12379.3|12359.3|12380.5|12364.3|12373.8|12358.5|1
1623946230000|2021-06-17 16:10:30|12379|12359|12375.7|12355.7|12379|12359|12375.7|12355.7|0
1623946250000|2021-06-17 16:10:50|12374.7|12354.7|12364.9|12352.9|12374.7|12357.5|12364.9|12352.9|0
1623946260000|2021-06-17 16:11:00|12365.2|12353.2|12362.9|12350.9|12366.2|12354.2|12362.9|12350.9|6
1623946270000|2021-06-17 16:11:10|12364|12352|12367.2|12355.2|12375.7|12357.5|12364|12352|0
1623946280000|2021-06-17 16:11:20|12368.4|12356.4|12362.7|12350.7|12368.4|12356.4|12362.7|12350.7|0
1623946290000|2021-06-17 16:11:30|||||||||27
1623946300000|2021-06-17 16:11:40|12360.6|12348.6|12360.6|12348.6|12360.6|12348.6|12360.6|12348.6|33
1623946310000|2021-06-17 16:11:50|12361.9|12349.9|12362.9|12350.9|12362.9|12350.9|12361.9|12349.9|0
1623946320000|2021-06-17 16:12:00|12363.1|12351.1|12360.6|12348.6|12363.9|12351.9|12360.6|12348.6|0
1623946330000|2021-06-17 16:12:10|12361.9|12349.9|12362.9|12350.9|12362.9|12350.9|12361.9|12349.9|3
1623946340000|2021-06-17 16:12:20|12363.1|12351.1|12364.1|12352.1|12367.4|12355.4|12360.6|12348.6|0
1623946350000|2021-06-17 16:12:30|12365.2|12353.2|12366.4|12354.4|12366.4|12354.4|12365.2|12353.2|0
1623946360000|2021-06-17 16:12:40|12367.4|12355.4|12367.4|12355.4|12372.7|12355.4|12367.4|12352.7|0
1623946370000|2021-06-17 16:12:50|12365.2|12353.2|12365.2|12353.2|12365.4|12353.4|12365.2|12353.2|0
1623946380000|2021-06-17 16:13:00|12366.4|12354.4|12366.4|12354.4|12366.4|12354.4|12366.4|12354.4|0
1623946390000|2021-06-17 16:13:10|12365.2|12353.2|12362.9|12350.9|12365.2|12353.2|12362.9|12350.9|0
1623946400000|2021-06-17 16:13:20|12360.6|12348.6|12360.4|12348.4|12360.6|12348.6|12360.4|12348.4|2
1623946410000|2021-06-17 16:13:30|12361.6|12349.6|12362.9|12350.9|12362.9|12350.9|12361.6|12349.6|0
1623946420000|2021-06-17 16:13:40|12363.6|12351.6|12366.6|12354.6|12366.6|12354.6|12363.6|12351.6|0
1623946430000|2021-06-17 16:13:50|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|0
1623946440000|2021-06-17 16:14:00|12363.1|12351.1|12365.4|12353.4|12365.4|12353.4|12361.6|12349.6|1
1623946450000|2021-06-17 16:14:10|12365.6|12353.6|12366.6|12354.6|12366.6|12354.6|12365.6|12353.6|0
1623946460000|2021-06-17 16:14:20|12367.7|12355.7|12365.2|12353.2|12367.9|12355.7|12360.4|12347.9|1
1623946480000|2021-06-17 16:14:40|12365.4|12353.4|12366.4|12354.4|12366.4|12354.4|12365.4|12353.4|0
1623946490000|2021-06-17 16:14:50|12367.7|12355.7|12367.7|12355.7|12367.7|12355.7|12367.7|12355.7|0
1623946500000|2021-06-17 16:15:00|12367.4|12355.4|12367.4|12355.4|12367.4|12355.4|12367.4|12355.4|0
1623946510000|2021-06-17 16:15:10|12366.4|12354.4|12366.4|12354.4|12366.4|12354.4|12366.4|12354.4|0
1623946530000|2021-06-17 16:15:30|12364.1|12352.1|12362.9|12350.9|12364.1|12352.1|12362.9|12350.9|1
1623946540000|2021-06-17 16:15:40|12362.7|12350.7|12363.1|12351.1|12363.1|12351.1|12362.7|12350.7|13
1623946550000|2021-06-17 16:15:50|12362.7|12350.7|12363.7|12351.7|12363.7|12351.7|12361.6|12349.6|0
1623946560000|2021-06-17 16:16:00|12364.7|12352.7|12366.7|12354.7|12367|12355|12364.7|12352.7|0
1623946580000|2021-06-17 16:16:20|12371.2|12351.2|12369.5|12357.5|12371.2|12357.5|12369.5|12351.2|0
1623946590000|2021-06-17 16:16:30|12369.7|12357.7|12378.7|12358.7|12378.7|12361|12369.7|12357.7|0
1623946600000|2021-06-17 16:16:40|12378.5|12358.5|12366.6|12354.6|12378.5|12358.5|12366.6|12354.6|0
1623946610000|2021-06-17 16:16:50|12367.7|12355.7|12373.7|12353.7|12373.7|12356.9|12367.7|12352.5|0
1623946620000|2021-06-17 16:17:00|12369.5|12357.5|12369.5|12357.5|12373.2|12357.5|12369.5|12353.2|0
1623946630000|2021-06-17 16:17:10|12375.7|12355.7|12378.2|12358.2|12378.2|12358.2|12375.7|12355.7|0
1623946640000|2021-06-17 16:17:20|12377.2|12357.2|12374.7|12354.7|12377.2|12357.2|12374.7|12354.7|0
1623946650000|2021-06-17 16:17:30|12369.5|12357.5|12369.5|12357.5|12369.5|12357.5|12369.5|12357.5|0
1623946660000|2021-06-17 16:17:40|12368.5|12356.5|12366.2|12354.2|12368.5|12356.5|12366.2|12354.2|0
1623946670000|2021-06-17 16:17:50|12367.4|12355.4|12368.7|12356.7|12368.7|12356.7|12367.4|12355.4|0
1623946690000|2021-06-17 16:18:10|12367.4|12355.4|12366.4|12354.4|12367.4|12355.4|12365.2|12353.2|0
1623946710000|2021-06-17 16:18:30|12363.1|12351.1|12363.1|12351.1|12363.1|12351.1|12363.1|12351.1|1
1623946720000|2021-06-17 16:18:40|12363.4|12351.4|12364.4|12352.4|12364.4|12352.4|12363.4|12351.4|0
1623946730000|2021-06-17 16:18:50|12365.4|12353.4|12367.7|12355.7|12367.7|12355.7|12365.4|12353.4|0
1623946740000|2021-06-17 16:19:00|12365.6|12353.6|12366.7|12354.7|12366.7|12354.7|12365.6|12353.6|0
1623946750000|2021-06-17 16:19:10|12368.7|12356.7|12367.7|12355.7|12368.7|12356.7|12367.7|12355.7|0
1623946790000|2021-06-17 16:19:50|12368.7|12356.7|12368.7|12356.7|12368.7|12356.7|12368.7|12356.7|0
1623946800000|2021-06-17 16:20:00|12369.7|12357.7|12375.2|12355.2|12375.2|12358.7|12369.7|12355.2|0
1623946810000|2021-06-17 16:20:10|12369.9|12357.9|12369.9|12357.9|12369.9|12357.9|12369.9|12357.9|0
1623946820000|2021-06-17 16:20:20|12374.2|12354.2|12375.2|12355.2|12375.2|12355.2|12374.2|12354.2|0
1623946830000|2021-06-17 16:20:30|12369.9|12357.9|12368.9|12356.9|12369.9|12357.9|12368.9|12356.9|0
1623946840000|2021-06-17 16:20:40|12367.7|12355.7|12365.4|12353.4|12367.7|12355.7|12365.4|12353.4|0
1623946850000|2021-06-17 16:20:50|12361.9|12349.9|12360.6|12348.6|12361.9|12349.9|12360.6|12348.6|1
1623946860000|2021-06-17 16:21:00|12360.4|12348.4|12357.9|12345.9|12360.4|12348.4|12357.9|12345.9|17
1623946870000|2021-06-17 16:21:10|||||||||1
1623946880000|2021-06-17 16:21:20|12355.6|12343.6|12355.6|12343.6|12355.6|12343.6|12355.6|12343.6|3
1623946890000|2021-06-17 16:21:30|12356.9|12344.9|12347.7|12335.7|12356.9|12344.9|12347.4|12335.4|11
1623946900000|2021-06-17 16:21:40|12348.7|12336.7|12357.5|12337.5|12357.7|12337.7|12347.7|12335.7|0
1623946910000|2021-06-17 16:21:50|12356.2|12336.2|12356.2|12336.2|12356.2|12336.2|12356.2|12336.2|0
1623946920000|2021-06-17 16:22:00|12355.2|12335.2|12355.2|12335.2|12355.2|12337.9|12349.9|12335.2|0
1623946940000|2021-06-17 16:22:20|12351|12339|12351|12339|12351|12339|12351|12339|0
1623946950000|2021-06-17 16:22:30|12348.9|12336.9|12347.7|12335.7|12348.9|12336.9|12347.7|12335.7|0
1623946970000|2021-06-17 16:22:50|12347.9|12335.9|12354.5|12342.5|12354.5|12342.5|12347.9|12335.9|0
1623946980000|2021-06-17 16:23:00|12352.4|12340.4|12356.4|12336.4|12356.4|12340.4|12349.9|12336.4|0
1623947000000|2021-06-17 16:23:20|12345.4|12333.4|12345.4|12333.4|12346.7|12334.7|12345.4|12333.4|1
1623947020000|2021-06-17 16:23:40|12344.4|12332.4|12340.6|12328.6|12344.4|12332.4|12340.6|12328.6|7
1623947030000|2021-06-17 16:23:50|12338.1|12326.1|12335.6|12323.6|12338.1|12326.1|12335.6|12323.6|9
1623947040000|2021-06-17 16:24:00|12335.9|12323.9|12338.4|12326.4|12338.4|12326.4|12335.9|12323.9|8
1623947050000|2021-06-17 16:24:10|12347.9|12335.9|12350.4|12330.4|12351.7|12335.9|12347.9|12329.4|0
1623947060000|2021-06-17 16:24:20|12350.7|12330.7|12349.4|12329.4|12350.7|12330.7|12349.4|12329.4|0
1623947070000|2021-06-17 16:24:30|12349.6|12329.6|12350.7|12330.7|12350.7|12330.7|12348.4|12328.4|0
1623947080000|2021-06-17 16:24:40|12346.2|12334.2|12343.4|12331.4|12346.2|12334.2|12340.9|12328.9|0
1623947090000|2021-06-17 16:24:50|12343.1|12331.1|12343.9|12331.9|12348.4|12331.9|12343.1|12328.4|0
1623947110000|2021-06-17 16:25:10|12345|12333|12345|12333|12345|12333|12345|12333|0
1623947130000|2021-06-17 16:25:30|12343.9|12331.9|12343.9|12331.9|12343.9|12331.9|12342.7|12330.7|0
1623947150000|2021-06-17 16:25:50|12342.7|12330.7|12339.9|12327.9|12347.4|12331.1|12338.6|12326.6|1
1623947160000|2021-06-17 16:26:00|12340.9|12328.9|12342.1|12330.1|12343.6|12331.6|12340.9|12328.9|13
1623947170000|2021-06-17 16:26:10|12336.1|12324.1|12333.6|12321.6|12336.1|12324.1|12333.6|12321.6|10
1623947180000|2021-06-17 16:26:20|12335.9|12323.9|12334.9|12322.9|12335.9|12323.9|12334.9|12322.9|0
1623947190000|2021-06-17 16:26:30|12333.6|12321.6|12333.6|12321.6|12333.6|12321.6|12333.6|12321.6|0
1623947200000|2021-06-17 16:26:40|12333.8|12321.8|12334.9|12322.9|12334.9|12322.9|12333.8|12321.8|0
1623947210000|2021-06-17 16:26:50|12333.6|12321.6|12333.6|12321.6|12333.6|12321.6|12333.6|12321.6|0
1623947220000|2021-06-17 16:27:00|12329.5|12317.5|12331.6|12319.6|12333.6|12321.6|12329.5|12317.5|28
1623947230000|2021-06-17 16:27:10|12333.6|12321.6|12333.6|12321.6|12333.8|12321.8|12331.6|12319.6|3
1623947240000|2021-06-17 16:27:20|12331.6|12319.6|12333.6|12321.6|12333.6|12321.6|12331.6|12319.6|9
1623947250000|2021-06-17 16:27:30|12331.6|12319.6|12331.6|12319.6|12331.6|12319.6|12331.6|12319.6|7
1623947260000|2021-06-17 16:27:40|||||||||4
1623947270000|2021-06-17 16:27:50|12333.8|12321.8|12332.8|12320.8|12333.8|12321.8|12332.8|12320.8|0
1623947280000|2021-06-17 16:28:00|12333.8|12321.8|12329.1|12317.1|12333.8|12321.8|12329.1|12317.1|9
1623947290000|2021-06-17 16:28:10|12328.8|12316.8|12331.6|12319.6|12333.8|12321.8|12328.8|12316.8|6
1623947300000|2021-06-17 16:28:20|12328.8|12316.8|12327.8|12315.8|12328.8|12316.8|12327.8|12315.8|4
1623947310000|2021-06-17 16:28:30|12326.6|12314.6|12326.6|12314.6|12326.6|12314.6|12326.6|12314.6|30
1623947320000|2021-06-17 16:28:40|||||||||9
1623947330000|2021-06-17 16:28:50|12326.8|12314.8|12332.4|12320.4|12333.4|12321.4|12326.8|12314.8|0
1623947340000|2021-06-17 16:29:00|12333.4|12321.4|12333.4|12321.4|12333.4|12321.4|12332.4|12320.4|0
1623947350000|2021-06-17 16:29:10|12332.9|12320.9|12328.8|12316.8|12332.9|12320.9|12328.8|12316.8|0
1623947370000|2021-06-17 16:29:30|12326.6|12314.6|12326.6|12314.6|12327.8|12315.8|12326.6|12314.6|0
1623947380000|2021-06-17 16:29:40|12327.8|12315.8|12333.4|12321.4|12333.4|12321.4|12327.8|12315.8|0
1623947390000|2021-06-17 16:29:50|12332.4|12320.4|12332.4|12320.4|12333.4|12321.4|12331.1|12319.1|0
1623947400000|2021-06-17 16:30:00|12331.1|12319.1|12331.1|12319.1|12333.4|12321.4|12331.1|12319.1|0
1623947410000|2021-06-17 16:30:10|12330.1|12318.1|12331.1|12319.1|12331.1|12319.1|12330.1|12318.1|0
1623947420000|2021-06-17 16:30:20|12330.1|12318.1|12328.8|12316.8|12330.9|12318.9|12328.8|12316.8|0
1623947430000|2021-06-17 16:30:30|12329.1|12317.1|12331.1|12319.1|12331.1|12319.1|12328.8|12316.8|0
1623947440000|2021-06-17 16:30:40|12329.9|12317.9|12328.8|12316.8|12329.9|12317.9|12328.8|12316.8|0
1623947450000|2021-06-17 16:30:50|12330.1|12318.1|12327.8|12315.8|12331.1|12319.1|12327.8|12315.8|0
1623947460000|2021-06-17 16:31:00|12326.8|12314.8|12322.8|12310.8|12326.8|12314.8|12321.6|12309.6|4
1623947470000|2021-06-17 16:31:10|12321.6|12309.6|12321.6|12309.6|12321.6|12309.6|12321.6|12309.6|5
1623947480000|2021-06-17 16:31:20|12319.5|12307.5|12316.8|12304.8|12319.5|12307.5|12316.8|12304.8|40
1623947490000|2021-06-17 16:31:30|12318.1|12306.1|12315.8|12303.8|12318.1|12306.1|12314.5|12302.5|9
1623947500000|2021-06-17 16:31:40|12314.5|12302.5|12314.5|12302.5|12314.5|12302.5|12314.5|12302.5|0
1623947510000|2021-06-17 16:31:50|12314.8|12302.8|12314.5|12302.5|12316.8|12304.8|12314.5|12302.5|10
1623947520000|2021-06-17 16:32:00|12314.8|12302.8|12319.1|12307.1|12319.1|12307.1|12314.8|12302.8|0
1623947530000|2021-06-17 16:32:10|12317.8|12305.8|12314.5|12302.5|12317.8|12305.8|12314.5|12302.5|0
1623947540000|2021-06-17 16:32:20|||||||||1
1623947550000|2021-06-17 16:32:30|12314.8|12302.8|12319.1|12307.1|12319.1|12307.1|12314.8|12302.8|0
1623947570000|2021-06-17 16:32:50|12316.8|12304.8|12309.5|12297.5|12319.3|12304.8|12309.5|12297.5|20
1623947580000|2021-06-17 16:33:00|12307.5|12295.5|12304.8|12292.8|12307.5|12295.5|12304.5|12292.5|44
1623947590000|2021-06-17 16:33:10|12305.6|12293.6|12307|12295|12308.3|12296.3|12302.7|12290.7|10
1623947600000|2021-06-17 16:33:20|12306|12294|12309.3|12297.3|12309.3|12297.3|12306|12294|0
1623947610000|2021-06-17 16:33:30|12307|12295|12308.3|12296.3|12308.3|12296.3|12307|12295|0
1623947620000|2021-06-17 16:33:40|12309.3|12297.3|12307|12295|12309.3|12297.3|12307|12295|0
1623947630000|2021-06-17 16:33:50|12307.3|12295.3|12307.3|12295.3|12307.3|12295.3|12307.3|12295.3|0
1623947640000|2021-06-17 16:34:00|12308.3|12296.3|12309.3|12297.3|12309.3|12297.3|12307|12295|0
1623947650000|2021-06-17 16:34:10|12311.4|12299.4|12305.8|12293.8|12311.6|12299.6|12303.8|12291.8|0
1623947660000|2021-06-17 16:34:20|12303.8|12291.8|12303.8|12291.8|12308.3|12296.3|12303.8|12291.8|0
1623947670000|2021-06-17 16:34:30|12302.7|12290.7|12306|12294|12306|12294|12302.7|12290.7|0
1623947680000|2021-06-17 16:34:40|12305|12293|12305|12293|12305|12293|12305|12293|0
1623947690000|2021-06-17 16:34:50|12304.8|12292.8|12303.8|12291.8|12306|12294|12302.5|12290.5|0
1623947710000|2021-06-17 16:35:10|12302.7|12290.7|12306.8|12294.8|12306.8|12294.8|12302.7|12290.7|5
1623947720000|2021-06-17 16:35:20|12308.9|12296.9|12308.9|12296.9|12308.9|12296.9|12308.9|12296.9|0
1623947730000|2021-06-17 16:35:30|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|0
1623947740000|2021-06-17 16:35:40|12306.8|12294.8|12295.5|12283.5|12307|12295|12295.5|12283.5|26
1623947750000|2021-06-17 16:35:50|12297.5|12285.5|12293.1|12281.1|12299.6|12285.5|12292.1|12276.1|12
1623947760000|2021-06-17 16:36:00|12292.1|12280.1|12297.9|12277.9|12298.3|12281.1|12292.1|12275.4|5
1623947770000|2021-06-17 16:36:10|12297.6|12277.6|12287.1|12275.1|12297.6|12277.6|12286.8|12273.1|0
1623947780000|2021-06-17 16:36:20|12290.6|12270.6|12294.3|12274.3|12296.6|12276.9|12287.8|12270.6|0
1623947790000|2021-06-17 16:36:30|12289.1|12277.1|12296.6|12276.6|12296.6|12277.1|12289.1|12273.1|0
1623947800000|2021-06-17 16:36:40|12296.4|12276.4|12295.6|12283.6|12299.9|12283.6|12293.9|12276.4|0
1623947810000|2021-06-17 16:36:50|12293.3|12281.3|12289.8|12277.8|12294.3|12282.3|12289.8|12277.8|0
1623947820000|2021-06-17 16:37:00|12289.6|12277.6|12292.1|12280.1|12300.4|12282.1|12289.6|12277.6|0
1623947830000|2021-06-17 16:37:10|12291.8|12279.8|12294.3|12282.3|12299.3|12282.3|12291.8|12278.3|0
1623947840000|2021-06-17 16:37:20|12291.8|12279.8|12289.6|12277.6|12291.8|12279.8|12289.6|12277.6|0
1623947850000|2021-06-17 16:37:30|12290.8|12278.8|12290.8|12278.8|12290.8|12278.8|12290.8|12278.8|0
1623947860000|2021-06-17 16:37:40|12292.1|12280.1|12288.8|12276.8|12297.3|12280.1|12287.7|12275.7|2
1623947870000|2021-06-17 16:37:50|12289.8|12277.8|12291.3|12279.3|12291.3|12279.3|12289.8|12277.8|0
1623947880000|2021-06-17 16:38:00|12293.3|12281.3|12291.3|12279.3|12293.5|12281.5|12291.3|12279.3|0
1623947890000|2021-06-17 16:38:10|12288.8|12276.8|12291|12279|12291|12279|12288.8|12276.8|2
1623947900000|2021-06-17 16:38:20|12287.7|12275.7|12292.1|12280.1|12296.3|12280.1|12287.7|12275.7|0
1623947910000|2021-06-17 16:38:30|12295.1|12275.1|12294.3|12274.3|12302.4|12277.4|12292.9|12271.4|0
1623947920000|2021-06-17 16:38:40|12293.1|12273.1|12293.3|12273.3|12293.3|12273.3|12293.1|12273.1|0
1623947930000|2021-06-17 16:38:50|12294.3|12274.3|12293.1|12273.1|12294.3|12274.3|12293.1|12273.1|0
1623947950000|2021-06-17 16:39:10|12293.3|12273.3|12293.1|12273.1|12293.3|12273.3|12293.1|12273.1|0
1623947960000|2021-06-17 16:39:20|12293.3|12273.3|12293.3|12273.3|12293.3|12273.3|12293.3|12273.3|0
1623947980000|2021-06-17 16:39:40|12285|12273|12281|12269|12285|12273|12279.8|12267.8|1
1623947990000|2021-06-17 16:39:50|12282.1|12270.1|12286.8|12274.8|12290.6|12274.8|12282.1|12269.6|0
1623948000000|2021-06-17 16:40:00|12284.8|12272.8|12279.8|12267.8|12285.8|12273.8|12277.5|12265.5|4
1623948010000|2021-06-17 16:40:10|12278.8|12266.8|12279.8|12267.8|12281|12269|12278.8|12266.8|0
1623948020000|2021-06-17 16:40:20|12281|12269|12277.8|12265.8|12281|12269|12277.5|12265.5|0
1623948030000|2021-06-17 16:40:30|12278.8|12266.8|12278.8|12266.8|12279.8|12267.8|12278.8|12266.8|0
1623948050000|2021-06-17 16:40:50|12279.8|12267.8|12279|12267|12282.1|12270.1|12277.8|12265.8|5
1623948060000|2021-06-17 16:41:00|12277.8|12265.8|12284|12254|12284|12267|12275.5|12254|15
1623948070000|2021-06-17 16:41:10|12283|12253|12279.3|12249.3|12283|12253|12279.1|12249.1|0
1623948080000|2021-06-17 16:41:20|12273.1|12253.1|12266.5|12254.5|12278.4|12254.5|12265.3|12240.6|0
1623948090000|2021-06-17 16:41:30|12264.2|12252.2|12268|12256|12270|12257|12261.1|12241.1|2
1623948100000|2021-06-17 16:41:40|12267.5|12255.5|12269.8|12257.8|12277.9|12257.8|12266.5|12243|3
1623948110000|2021-06-17 16:41:50|12268.8|12256.8|12270.6|12250.6|12270.6|12256.8|12267.5|12250.6|0
1623948120000|2021-06-17 16:42:00|12270.8|12250.8|12274.8|12254.8|12279.9|12255.8|12265.6|12240.1|0
1623948130000|2021-06-17 16:42:10|12273.6|12253.6|12260|12248|12273.6|12254|12260|12248|0
1623948140000|2021-06-17 16:42:20|12264.3|12244.3|12257.8|12245.8|12268.8|12254.5|12257.8|12244.3|6
1623948150000|2021-06-17 16:42:30|12258|12246|12255.5|12243.5|12261.5|12249.5|12255.5|12243.5|2
1623948160000|2021-06-17 16:42:40|12256.7|12244.7|12258.2|12246.2|12260.5|12248.5|12256.4|12244.4|3
1623948170000|2021-06-17 16:42:50|12260.3|12248.3|12259.2|12247.2|12263.8|12251.8|12259.2|12247.2|0
1623948180000|2021-06-17 16:43:00|12259|12247|12255.5|12243.5|12259|12247|12255.5|12243.5|1
1623948190000|2021-06-17 16:43:10|||||||||2
1623948200000|2021-06-17 16:43:20|12257.1|12237.1|12254.3|12242.3|12267.9|12248.1|12254.3|12236.6|1
1623948210000|2021-06-17 16:43:30|12252.3|12240.3|12256.5|12236.5|12257.5|12241.3|12250|12236.5|0
1623948220000|2021-06-17 16:43:40|12257.5|12237.5|12263.1|12243.1|12267.3|12243.1|12257.5|12237.3|0
1623948230000|2021-06-17 16:43:50|12260.5|12248.5|12264.5|12252.5|12264.5|12252.5|12260.5|12248.5|1
1623948240000|2021-06-17 16:44:00|12265.5|12253.5|12276.5|12264.5|12276.5|12264.5|12265.5|12253.5|3
1623948250000|2021-06-17 16:44:10|12276.7|12264.7|12277.8|12265.8|12277.8|12265.8|12275.3|12263.3|1
1623948260000|2021-06-17 16:44:20|12278|12266|12276.5|12264.5|12278|12266|12275|12263|0
1623948270000|2021-06-17 16:44:30|12277.5|12265.5|12268.1|12248.1|12277.5|12265.5|12262.8|12242.6|5
1623948280000|2021-06-17 16:44:40|12268.3|12248.3|12276.3|12256.3|12276.3|12256.3|12264.8|12248.3|0
1623948290000|2021-06-17 16:44:50|12277.1|12257.1|12268.6|12248.6|12277.1|12257.1|12264|12248.6|0
1623948300000|2021-06-17 16:45:00|12269.6|12249.6|12272.1|12252.1|12272.1|12252.1|12269.6|12249.6|0
1623948310000|2021-06-17 16:45:10|12273.3|12253.3|12278.1|12258.1|12278.1|12258.1|12273.3|12253.3|3
1623948320000|2021-06-17 16:45:20|12279.1|12259.1|12285.8|12265.8|12285.8|12265.8|12279.1|12254.8|0
1623948330000|2021-06-17 16:45:30|12283.3|12263.3|12285.8|12265.8|12285.8|12265.8|12283.3|12263.3|0
1623948340000|2021-06-17 16:45:40|12288.3|12268.3|12285.8|12265.8|12288.3|12268.3|12282.5|12262.5|0
1623948350000|2021-06-17 16:45:50|12287.1|12267.1|12277.5|12257.5|12288.1|12268.1|12275.5|12255.5|0
1623948360000|2021-06-17 16:46:00|12272.3|12260.3|12275|12255|12282.1|12262.1|12269.8|12254|0
1623948370000|2021-06-17 16:46:10|12274.6|12254.6|12273.3|12253.3|12274.6|12254.6|12271.1|12251.1|0
1623948380000|2021-06-17 16:46:20|12273.6|12253.6|12277.1|12257.1|12277.3|12257.3|12271.5|12251.5|10
1623948390000|2021-06-17 16:46:30|12277.3|12257.3|12278.6|12258.6|12278.6|12258.6|12277.3|12257.3|0
1623948410000|2021-06-17 16:46:50|12278.8|12258.8|12283|12263|12283|12267.2|12278.8|12258.8|1
1623948420000|2021-06-17 16:47:00|12281.8|12261.8|12281.5|12261.5|12281.8|12261.8|12281.5|12261.5|2
1623948430000|2021-06-17 16:47:10|12281.8|12261.8|12290.3|12270.3|12291.5|12271.5|12275.3|12261.8|0
1623948440000|2021-06-17 16:47:20|12291.5|12271.5|12295.6|12265.6|12295.6|12271.5|12289|12263.8|0
1623948450000|2021-06-17 16:47:30|12293.3|12263.3|12294.4|12264.4|12294.6|12264.6|12293.3|12263.3|0
1623948460000|2021-06-17 16:47:40|12285.1|12265.1|12287.6|12257.6|12289.6|12265.1|12281.3|12257.6|0
1623948470000|2021-06-17 16:47:50|12289.6|12259.6|12289.6|12259.6|12290.6|12260.6|12289.6|12259.6|0
1623948480000|2021-06-17 16:48:00|12290.6|12260.6|12289.4|12259.4|12290.6|12260.6|12289.1|12259.1|0
1623948490000|2021-06-17 16:48:10|12288.1|12258.1|12287.1|12257.1|12288.1|12258.1|12287.1|12257.1|0
1623948500000|2021-06-17 16:48:20|12290.4|12260.4|12289.4|12259.4|12291.9|12261.9|12289.4|12259.4|0
1623948510000|2021-06-17 16:48:30|12289.1|12259.1|12288.1|12258.1|12289.1|12259.1|12288.1|12258.1|0
1623948520000|2021-06-17 16:48:40|12286.9|12256.9|12287.1|12257.1|12287.1|12257.1|12286.9|12256.9|0
1623948540000|2021-06-17 16:49:00|12284.8|12254.8|12289.6|12259.6|12290.6|12260.6|12284.8|12254.8|0
1623948550000|2021-06-17 16:49:10|12290.6|12260.6|12290.4|12260.4|12290.6|12260.6|12290.4|12260.4|0
1623948570000|2021-06-17 16:49:30|12290.2|12260.2|12289.4|12259.4|12290.2|12260.2|12278.6|12253.8|0
1623948590000|2021-06-17 16:49:50|12290.6|12260.6|12285.8|12255.8|12293.9|12263.9|12279.6|12254.8|0
1623948600000|2021-06-17 16:50:00|12286.1|12256.1|12290.4|12260.4|12290.4|12260.4|12286.1|12256.1|0
1623948610000|2021-06-17 16:50:10|12287.1|12257.1|12287.1|12257.1|12287.1|12257.1|12284.8|12254.8|0
1623948630000|2021-06-17 16:50:30|12289.4|12259.4|12292.1|12262.1|12292.9|12262.9|12289.4|12259.4|0
1623948640000|2021-06-17 16:50:40|12291.6|12261.6|12303.9|12273.9|12303.9|12273.9|12291.6|12261.6|0
1623948650000|2021-06-17 16:50:50|12304.1|12274.1|12306.4|12276.4|12310.2|12280.2|12303.9|12273.9|0
1623948660000|2021-06-17 16:51:00|12305.2|12275.2|12302|12272|12305.2|12275.2|12299.7|12269.7|0
1623948670000|2021-06-17 16:51:10|12302.2|12272.2|12304.5|12274.5|12304.5|12274.5|12302.2|12272.2|0
1623948680000|2021-06-17 16:51:20|12303.4|12273.4|12303.7|12273.7|12303.7|12273.7|12303.4|12273.4|0
1623948700000|2021-06-17 16:51:40|12303.4|12273.4|12302.4|12272.4|12303.4|12273.4|12301.4|12271.4|0
1623948710000|2021-06-17 16:51:50|12297.9|12267.9|12295.6|12265.6|12297.9|12267.9|12295.6|12265.6|0
1623948720000|2021-06-17 16:52:00|12296.9|12266.9|12300.2|12270.2|12301.4|12271.4|12296.9|12266.9|0
1623948730000|2021-06-17 16:52:10|12301.4|12271.4|12300.2|12270.2|12301.4|12271.4|12300.2|12270.2|0
1623948750000|2021-06-17 16:52:30|12299.1|12269.1|12299.1|12269.1|12299.1|12269.1|12297.9|12267.9|0
1623948760000|2021-06-17 16:52:40|12297.9|12267.9|12293.3|12263.3|12297.9|12267.9|12293.3|12263.3|0
1623948770000|2021-06-17 16:52:50|12293.6|12263.6|12293.3|12263.3|12293.6|12263.6|12293.3|12263.3|0
1623948780000|2021-06-17 16:53:00|12292.3|12262.3|12292.3|12262.3|12292.3|12262.3|12292.3|12262.3|0
1623948800000|2021-06-17 16:53:20|12294.6|12264.6|12296.6|12266.6|12296.6|12266.6|12294.6|12264.6|0
1623948810000|2021-06-17 16:53:30|12295.6|12265.6|12285.8|12265.8|12296.9|12266.9|12285.8|12263.3|0
1623948820000|2021-06-17 16:53:40|12283.8|12263.8|12280.3|12268.3|12283.8|12268.3|12280.3|12263.8|0
1623948830000|2021-06-17 16:53:50|12284.5|12264.5|12279|12267|12284.5|12267.3|12279|12264.5|1
1623948840000|2021-06-17 16:54:00|12277|12265|12277.6|12265.6|12279.3|12267.3|12277|12265|1
1623948860000|2021-06-17 16:54:20|12277.4|12265.4|12279.6|12259.6|12279.6|12265.4|12276.5|12258.9|4
1623948870000|2021-06-17 16:54:30|12279.3|12259.3|12273.2|12261.2|12279.6|12261.2|12273.2|12258.3|0
1623948880000|2021-06-17 16:54:40|12274.6|12254.6|12278.3|12248.3|12278.3|12254.6|12272.6|12248.3|4
1623948890000|2021-06-17 16:54:50|12267.7|12255.7|12271.4|12259.4|12272.7|12260.7|12265.4|12253.4|16
1623948900000|2021-06-17 16:55:00|12284.8|12254.8|12283.5|12253.5|12286|12256|12283.5|12253.5|2
1623948910000|2021-06-17 16:55:10|12285.5|12255.5|12285.8|12255.8|12285.8|12260.8|12280.8|12255.5|0
1623948920000|2021-06-17 16:55:20|12283.5|12253.5|12280.2|12250.2|12283.5|12253.5|12280.2|12250.2|0
1623948930000|2021-06-17 16:55:30|12275.5|12255.5|12279.2|12259.2|12279.2|12259.2|12275.5|12255.5|1
1623948940000|2021-06-17 16:55:40|12280.7|12260.7|12285.5|12255.5|12285.5|12261|12279|12253.5|2
1623948950000|2021-06-17 16:55:50|12279.2|12259.2|12277|12257|12284.5|12259.2|12277|12254.5|0
1623948960000|2021-06-17 16:56:00|12276.7|12256.7|12288.3|12258.3|12288.3|12258.3|12276.7|12251.3|3
1623948970000|2021-06-17 16:56:10|12289.3|12259.3|12289.3|12259.3|12289.3|12259.3|12289.3|12259.3|0
1623948980000|2021-06-17 16:56:20|12289.6|12259.6|12283.7|12263.7|12290|12265.3|12283|12259.6|1
1623948990000|2021-06-17 16:56:30|12284.7|12264.7|12291|12261|12291|12265.7|12284.7|12261|0
1623949000000|2021-06-17 16:56:40|12293|12263|12294.2|12264.2|12294.2|12264.2|12293|12263|0
1623949010000|2021-06-17 16:56:50|12294|12264|12294|12264|12294|12264|12293|12263|0
1623949020000|2021-06-17 16:57:00|12293|12263|12293|12263|12293|12263|12293|12263|0
1623949040000|2021-06-17 16:57:20|12286.7|12266.7|12283.5|12263.5|12286.7|12266.7|12282.2|12262.2|0
1623949050000|2021-06-17 16:57:30|12283.2|12263.2|12287.5|12257.5|12287.5|12263.2|12283.2|12257.3|0
1623949060000|2021-06-17 16:57:40|12287.3|12257.3|12286.6|12256.6|12287.3|12257.3|12286.1|12256.1|0
1623949070000|2021-06-17 16:57:50|12288.6|12258.6|12290.1|12260.1|12291.4|12261.4|12288.4|12258.4|0
1623949080000|2021-06-17 16:58:00|12291.4|12261.4|12297.4|12267.4|12297.4|12267.4|12291.4|12261.4|0
1623949090000|2021-06-17 16:58:10|12298.4|12268.4|12299.9|12269.9|12299.9|12269.9|12295.4|12265.4|0
1623949100000|2021-06-17 16:58:20|12298.9|12268.9|12296.6|12266.6|12298.9|12268.9|12296.6|12266.6|0
1623949110000|2021-06-17 16:58:30|12297.6|12267.6|12297.6|12267.6|12297.6|12267.6|12297.6|12267.6|0
1623949120000|2021-06-17 16:58:40|12298.7|12268.7|12298.9|12268.9|12298.9|12268.9|12298.7|12268.7|0
1623949130000|2021-06-17 16:58:50|12299.9|12269.9|12299.9|12269.9|12299.9|12269.9|12299.9|12269.9|0
1623949140000|2021-06-17 16:59:00|12298.9|12268.9|12298.9|12268.9|12298.9|12268.9|12297.6|12267.6|0
1623949150000|2021-06-17 16:59:10|12299.8|12269.8|12298.8|12268.8|12302.9|12272.9|12298.8|12268.8|0
1623949200000|2021-06-17 17:00:00|12293.5|12263.5|12295.3|12265.3|12295.3|12267.8|12282.4|12259.5|0
1623949210000|2021-06-17 17:00:10|12293|12263|12295|12265|12295|12265|12293|12263|0
1623949220000|2021-06-17 17:00:20|12297.5|12267.5|12298|12268|12298|12268|12296.7|12266.7|0
1623949250000|2021-06-17 17:00:50|12299|12269|12289.5|12269.5|12299|12269.5|12289.5|12266.7|0
1623949260000|2021-06-17 17:01:00|12288.5|12268.5|12289.7|12269.7|12298.2|12269.7|12288.5|12263.7|0
1623949270000|2021-06-17 17:01:10|12290.5|12270.5|12298|12268|12298|12270.5|12290.5|12265.7|0
1623949280000|2021-06-17 17:01:20|12297.8|12267.8|12289.5|12269.5|12297.8|12269.5|12289.5|12266.7|0
1623949300000|2021-06-17 17:01:40|12287.2|12267.2|12286|12266|12287.2|12267.2|12286|12266|0
1623949320000|2021-06-17 17:02:00|12284.9|12264.9|12283.9|12263.9|12284.9|12264.9|12282.7|12262.7|0
1623949330000|2021-06-17 17:02:10|12283.7|12263.7|12282.7|12262.7|12283.9|12263.9|12282.7|12262.7|0
1623949360000|2021-06-17 17:02:40|12276.4|12264.4|12272.1|12260.1|12276.4|12264.4|12272.1|12260.1|1
1623949370000|2021-06-17 17:02:50|12275.4|12263.4|12278.4|12266.4|12278.4|12266.4|12275.2|12263.2|0
1623949380000|2021-06-17 17:03:00|12288.5|12268.5|12288.5|12268.5|12288.5|12268.5|12288.5|12268.5|1
1623949390000|2021-06-17 17:03:10|12288.2|12268.2|12288.5|12268.5|12288.5|12268.5|12287.2|12267.2|0
1623949400000|2021-06-17 17:03:20|12296.8|12266.8|12296.8|12266.8|12296.8|12266.8|12296.8|12266.8|0
1623949410000|2021-06-17 17:03:30|12298|12268|12298|12268|12298|12268|12296.8|12266.8|0
1623949420000|2021-06-17 17:03:40|12299|12269|12298|12268|12299|12269|12298|12268|0
1623949440000|2021-06-17 17:04:00|12300|12270|12303.6|12273.6|12303.6|12273.6|12300|12270|0
1623949450000|2021-06-17 17:04:10|12299.8|12279.8|12304|12274|12304|12279.8|12299.8|12272.5|0
1623949460000|2021-06-17 17:04:20|12305|12275|12308.3|12278.3|12308.3|12278.3|12305|12275|0
1623949470000|2021-06-17 17:04:30|12307.3|12277.3|12307.3|12277.3|12308.6|12278.6|12307.3|12277.3|0
1623949480000|2021-06-17 17:04:40|12306.5|12276.5|12305|12275|12307.3|12277.3|12305|12275|0
1623949500000|2021-06-17 17:05:00|12307.3|12277.3|12308.6|12278.6|12308.6|12278.6|12307.3|12277.3|0
1623949510000|2021-06-17 17:05:10|12309.6|12279.6|12309.6|12279.6|12309.6|12279.6|12309.6|12279.6|0
1623949520000|2021-06-17 17:05:20|12305.8|12285.8|12308.6|12278.6|12308.6|12285.8|12305.8|12278.6|0
1623949530000|2021-06-17 17:05:30|12306.5|12276.5|12304.5|12274.5|12306.5|12276.5|12304.5|12274.5|0
1623949540000|2021-06-17 17:05:40|12297.2|12277.2|12296|12276|12303.5|12278.2|12294.9|12273.5|0
1623949550000|2021-06-17 17:05:50|12296.2|12276.2|12303.5|12273.5|12303.5|12276.2|12296.2|12273.5|0
1623949560000|2021-06-17 17:06:00|12297.2|12277.2|12294.9|12274.9|12297.2|12277.2|12294.9|12274.9|0
1623949570000|2021-06-17 17:06:10|12293.9|12273.9|12293.9|12273.9|12293.9|12273.9|12293.9|12273.9|0
1623949580000|2021-06-17 17:06:20|12293.7|12273.7|12283.1|12271.1|12293.7|12274.4|12283.1|12271.1|0
1623949590000|2021-06-17 17:06:30|12286.2|12266.2|12284.2|12264.2|12286.2|12266.2|12283.9|12263.9|1
1623949600000|2021-06-17 17:06:40|12288.5|12268.5|12299.3|12269.3|12299.3|12269.3|12288.5|12266.8|0
1623949610000|2021-06-17 17:06:50|12298.2|12268.2|12296|12266|12298.2|12270.7|12290.7|12266|0
1623949620000|2021-06-17 17:07:00|12297|12267|12295.7|12265.7|12297|12267|12295.7|12265.7|0
1623949630000|2021-06-17 17:07:10|12289.5|12269.5|12283.9|12263.9|12289.5|12269.5|12283.9|12263.9|0
1623949640000|2021-06-17 17:07:20|12285|12265|12283.9|12263.9|12285|12265|12282.9|12262.9|0
1623949670000|2021-06-17 17:07:50|12286|12266|12282.7|12262.7|12286.2|12266.2|12282.7|12262.7|0
1623949680000|2021-06-17 17:08:00|12283.9|12263.9|12280.5|12268.5|12286.2|12268.5|12280.5|12263.9|0
1623949690000|2021-06-17 17:08:10|12283.9|12263.9|12283.7|12263.7|12283.9|12263.9|12283.7|12263.7|0
1623949720000|2021-06-17 17:08:40|12285.7|12265.7|12285.7|12265.7|12285.7|12265.7|12285.7|12265.7|0
1623949740000|2021-06-17 17:09:00|12284.7|12264.7|12284.7|12264.7|12284.7|12264.7|12284.7|12264.7|0
1623949750000|2021-06-17 17:09:10|12289.8|12269.8|12289.8|12269.8|12289.8|12269.8|12289.8|12269.8|0
1623949770000|2021-06-17 17:09:30|12292.9|12272.9|12292.9|12272.9|12292.9|12272.9|12292.9|12272.9|0
1623949780000|2021-06-17 17:09:40|12294.1|12274.1|12289.5|12269.5|12294.6|12274.6|12289.5|12269.5|0
1623949790000|2021-06-17 17:09:50|12287.2|12267.2|12285|12265|12287.2|12267.2|12285|12265|0
1623949800000|2021-06-17 17:10:00|12283.9|12263.9|12281.7|12261.7|12285.2|12265.4|12277.4|12260.9|7
1623949810000|2021-06-17 17:10:10|12275.4|12263.4|12273.1|12261.1|12275.4|12263.4|12271.9|12259.9|0
1623949820000|2021-06-17 17:10:20|12272.9|12260.9|12271.9|12259.9|12272.9|12260.9|12271.9|12259.9|0
1623949830000|2021-06-17 17:10:30|||||||||1
1623949850000|2021-06-17 17:10:50|12269.6|12257.6|12263.5|12251.5|12269.6|12257.6|12263.5|12251.5|8
1623949860000|2021-06-17 17:11:00|12263.7|12251.7|12269.3|12257.3|12269.3|12257.3|12263.7|12251.7|0
1623949870000|2021-06-17 17:11:10|12268|12256|12269.3|12257.3|12269.3|12257.3|12268|12256|0
1623949890000|2021-06-17 17:11:30|12270.3|12258.3|12270.3|12258.3|12270.3|12258.3|12270.3|12258.3|0
1623949900000|2021-06-17 17:11:40|12269.1|12257.1|12268|12256|12269.1|12257.1|12268|12256|0
1623949910000|2021-06-17 17:11:50|12265.8|12253.8|12267|12255|12267|12255|12265.8|12253.8|0
1623949920000|2021-06-17 17:12:00|12266.8|12254.8|12263.5|12251.5|12266.8|12254.8|12263.5|12251.5|3
1623949930000|2021-06-17 17:12:10|||||||||1
1623949960000|2021-06-17 17:12:40|12263.7|12251.7|12263.7|12251.7|12263.7|12251.7|12263.7|12251.7|0
1623949970000|2021-06-17 17:12:50|12264.5|12252.5|12261.5|12249.5|12264.5|12252.5|12261.5|12249.5|7
1623949980000|2021-06-17 17:13:00|12263.5|12251.5|12263.7|12251.7|12263.7|12251.7|12263.5|12251.5|1
1623949990000|2021-06-17 17:13:10|12265.8|12253.8|12265.8|12253.8|12265.8|12253.8|12265.8|12253.8|0
1623950000000|2021-06-17 17:13:20|12269.1|12257.1|12265.8|12253.8|12269.3|12257.3|12265.8|12253.8|0
1623950010000|2021-06-17 17:13:30|12264.7|12252.7|12264.7|12252.7|12264.7|12252.7|12264.7|12252.7|0
1623950020000|2021-06-17 17:13:40|12263.5|12251.5|12262.7|12250.7|12263.5|12251.5|12262.7|12250.7|1
1623950030000|2021-06-17 17:13:50|12262.9|12250.9|12265|12253|12265|12253|12262.9|12250.9|0
1623950040000|2021-06-17 17:14:00|12264.7|12252.7|12265|12253|12265|12253|12261.5|12249.5|1
1623950050000|2021-06-17 17:14:10|12268.3|12256.3|12268.3|12256.3|12268.3|12256.3|12268.3|12256.3|0
1623950070000|2021-06-17 17:14:30|12267.2|12255.2|12267.2|12255.2|12267.2|12255.2|12267.2|12255.2|0
1623950080000|2021-06-17 17:14:40|12265|12253|12265|12253|12265|12253|12265|12253|0
1623950090000|2021-06-17 17:14:50|12263.7|12251.7|12263.7|12251.7|12263.7|12251.7|12263.7|12251.7|0
1623950100000|2021-06-17 17:15:00|12265|12253|12266.2|12254.2|12266.2|12254.2|12265|12253|0
1623950110000|2021-06-17 17:15:10|12267.2|12255.2|12266|12254|12267.2|12255.2|12266|12254|0
1623950130000|2021-06-17 17:15:30|12267.2|12255.2|12266|12254|12267.2|12255.2|12266|12254|0
1623950140000|2021-06-17 17:15:40|12266.2|12254.2|12266|12254|12273.5|12257.3|12266|12253.5|0
1623950150000|2021-06-17 17:15:50|12266.2|12254.2|12268.3|12256.3|12268.3|12256.3|12266.2|12254.2|0
1623950170000|2021-06-17 17:16:10|12272.5|12252.5|12274.5|12254.5|12274.5|12254.5|12272.5|12252.5|0
1623950180000|2021-06-17 17:16:20|12268.3|12256.3|12271.5|12251.5|12271.5|12256.3|12268.3|12251.5|0
1623950190000|2021-06-17 17:16:30|12272.5|12252.5|12272.5|12252.5|12272.5|12252.5|12272.5|12252.5|0
1623950200000|2021-06-17 17:16:40|12271.5|12259.5|12273.8|12253.8|12273.8|12259.5|12271.5|12253.8|1
1623950220000|2021-06-17 17:17:00|12274.8|12254.8|12274.8|12254.8|12274.8|12254.8|12274.8|12254.8|0
1623950240000|2021-06-17 17:17:20|12272.5|12252.5|12266.2|12254.2|12272.5|12254.2|12266.2|12252.5|0
1623950250000|2021-06-17 17:17:30|12265.2|12253.2|12264|12252|12265.2|12253.2|12262.7|12250.7|0
1623950270000|2021-06-17 17:17:50|12262.9|12250.9|12262.9|12250.9|12262.9|12250.9|12262.9|12250.9|0
1623950280000|2021-06-17 17:18:00|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|0
1623950320000|2021-06-17 17:18:40|12265|12253|12262.5|12250.5|12265|12253|12262.5|12250.5|0
1623950330000|2021-06-17 17:18:50|12262.7|12250.7|12261.5|12249.5|12262.7|12250.7|12261.5|12249.5|0
1623950340000|2021-06-17 17:19:00|12260.4|12248.4|12259.4|12247.4|12260.7|12248.7|12259.4|12247.4|13
1623950360000|2021-06-17 17:19:20|12257.6|12245.6|12263.2|12243.2|12263.2|12245.6|12256.7|12243.2|8
1623950370000|2021-06-17 17:19:30|12262.2|12242.2|12256.9|12244.9|12262.2|12245.9|12256.9|12241.9|0
1623950380000|2021-06-17 17:19:40|12255.7|12243.7|12254.7|12242.7|12255.7|12243.7|12254.7|12242.7|0
1623950420000|2021-06-17 17:20:20|12253.6|12241.6|12248.3|12236.3|12253.6|12241.6|12248.3|12236.3|17
1623950430000|2021-06-17 17:20:30|12250.6|12238.6|12258.1|12238.1|12258.1|12240.8|12250.6|12238.1|0
1623950440000|2021-06-17 17:20:40|12253.9|12241.9|12256.8|12236.8|12258.1|12241.9|12252.8|12236.8|0
1623950450000|2021-06-17 17:20:50|12252.8|12240.8|12247.3|12227.3|12252.8|12240.8|12246.3|12227.3|3
1623950460000|2021-06-17 17:21:00|12243.1|12231.1|12256.2|12226.2|12256.2|12231.3|12243.1|12223.1|1
1623950470000|2021-06-17 17:21:10|12256.4|12226.4|12257.6|12227.6|12257.6|12227.6|12256.4|12226.4|0
1623950480000|2021-06-17 17:21:20|12257.9|12227.9|12265.7|12235.7|12265.7|12235.7|12257.9|12227.9|0
1623950490000|2021-06-17 17:21:30|12265.9|12235.9|12266.9|12236.9|12268|12238|12265.7|12235.7|0
1623950500000|2021-06-17 17:21:40|12267.7|12237.7|12265.5|12235.5|12267.7|12237.7|12265.5|12235.5|0
1623950510000|2021-06-17 17:21:50|12265.2|12235.2|12266.7|12236.7|12266.7|12236.7|12263.2|12233.2|0
1623950530000|2021-06-17 17:22:10|12266.5|12236.5|12266.7|12236.7|12266.7|12236.7|12265.5|12235.5|0
1623950540000|2021-06-17 17:22:20|12265.5|12235.5|12267.7|12237.7|12267.7|12237.7|12265.5|12235.5|0
1623950550000|2021-06-17 17:22:30|12265.5|12235.5|12265.5|12235.5|12265.5|12235.5|12265.5|12235.5|0
1623950560000|2021-06-17 17:22:40|12263.2|12233.2|12263.2|12233.2|12263.2|12233.2|12263.2|12233.2|0
1623950580000|2021-06-17 17:23:00|12262.2|12232.2|12256.5|12236.5|12262.2|12236.5|12256.5|12232.2|0
1623950590000|2021-06-17 17:23:10|12261.7|12231.7|12267.1|12237.1|12267.1|12237.1|12261.7|12231.7|0
1623950600000|2021-06-17 17:23:20|12267.3|12237.3|12268.3|12238.3|12268.3|12238.3|12267.3|12237.3|0
1623950610000|2021-06-17 17:23:30|12269.3|12239.3|12269.3|12239.3|12269.3|12239.3|12269.3|12239.3|0
1623950620000|2021-06-17 17:23:40|12269.6|12239.6|12270.6|12240.6|12271.6|12241.6|12269.6|12239.6|0
1623950630000|2021-06-17 17:23:50|12269.1|12239.1|12267.1|12237.1|12269.1|12239.1|12267.1|12237.1|0
1623950640000|2021-06-17 17:24:00|12266|12236|12264.6|12234.6|12266|12236|12264.6|12234.6|0
1623950650000|2021-06-17 17:24:10|12260|12240|12263.5|12233.5|12263.5|12240|12258.8|12233.5|0
1623950660000|2021-06-17 17:24:20|12263.8|12233.8|12263.8|12233.8|12263.8|12233.8|12263.8|12233.8|0
1623950670000|2021-06-17 17:24:30|12258.5|12238.5|12264.8|12234.8|12264.8|12238.5|12258.5|12234.8|0
1623950690000|2021-06-17 17:24:50|12266|12236|12266.3|12236.3|12266.3|12236.3|12266|12236|0
1623950700000|2021-06-17 17:25:00|12261|12241|12261|12241|12261|12241|12261|12241|0
1623950710000|2021-06-17 17:25:10|12258.8|12238.8|12253.4|12233.4|12258.8|12238.8|12249.2|12233.4|0
1623950720000|2021-06-17 17:25:20|12250.2|12238.2|12249.2|12237.2|12253.4|12238.2|12249.2|12233.4|0
1623950730000|2021-06-17 17:25:30|12248.2|12236.2|12244.4|12232.4|12248.2|12236.2|12242.4|12227.6|0
1623950740000|2021-06-17 17:25:40|12243.4|12231.4|12250.9|12230.9|12250.9|12231.4|12243.4|12227.6|0
1623950750000|2021-06-17 17:25:50|12249.7|12229.7|12244.4|12232.4|12249.7|12232.4|12244.4|12229.7|0
1623950760000|2021-06-17 17:26:00|12242.4|12230.4|12242.4|12230.4|12242.4|12230.4|12242.4|12230.4|0
1623950770000|2021-06-17 17:26:10|12242.2|12230.2|12241.1|12229.1|12242.2|12230.2|12239.9|12227.9|0
1623950780000|2021-06-17 17:26:20|12239.9|12227.9|12238.6|12226.6|12241.1|12229.1|12237.6|12225.6|0
1623950790000|2021-06-17 17:26:30|12239.7|12227.7|12245.4|12225.4|12245.4|12228.9|12237.6|12225.4|1
1623950800000|2021-06-17 17:26:40|12245.6|12225.6|12244.6|12224.6|12245.6|12225.6|12244.6|12224.6|0
1623950810000|2021-06-17 17:26:50|12245.6|12225.6|12254.2|12224.2|12254.2|12230.1|12245.6|12224.2|0
1623950820000|2021-06-17 17:27:00|12254|12224|12249|12219|12254|12224|12248.8|12218.8|0
1623950830000|2021-06-17 17:27:10|12248.8|12218.8|12251.3|12221.3|12251.3|12221.3|12247.7|12217.7|0
1623950840000|2021-06-17 17:27:20|12250|12220|12250.8|12220.8|12251.3|12221.3|12249|12219|0
1623950850000|2021-06-17 17:27:30|12251|12221|12255.6|12225.6|12255.6|12225.6|12251|12221|0
1623950860000|2021-06-17 17:27:40|12255.8|12225.8|12253.8|12223.8|12255.8|12225.8|12253.5|12223.5|0
1623950870000|2021-06-17 17:27:50|12249|12229|12245|12225|12249|12229|12245|12225|0
1623950890000|2021-06-17 17:28:10|12244|12224|12251.3|12221.3|12251.3|12224|12244|12221.3|0
1623950910000|2021-06-17 17:28:30|12252.5|12222.5|12252.5|12222.5|12252.5|12222.5|12252.5|12222.5|0
1623950920000|2021-06-17 17:28:40|12254.6|12224.6|12254.6|12224.6|12254.6|12224.6|12254.6|12224.6|0
1623950930000|2021-06-17 17:28:50|12254.3|12224.3|12253.5|12223.5|12254.3|12224.3|12253.5|12223.5|0
1623950940000|2021-06-17 17:29:00|12254.3|12224.3|12244.7|12232.7|12257.1|12233.9|12244.7|12222.5|1
1623950950000|2021-06-17 17:29:10|12243.4|12231.4|12248.8|12218.8|12251|12231.4|12241.4|12218.8|2
1623950960000|2021-06-17 17:29:20|12242.5|12222.5|12245|12225|12248.8|12225|12242.5|12218.8|0
1623950970000|2021-06-17 17:29:30|12245.3|12225.3|12245.3|12225.3|12245.3|12225.3|12245.3|12225.3|0
1623950990000|2021-06-17 17:29:50|12243|12223|12243|12223|12243|12223|12243|12223|0
1623951000000|2021-06-17 17:30:00|12236.7|12224.7|12232.6|12220.6|12236.7|12224.7|12229.9|12214.1|4
1623951010000|2021-06-17 17:30:10|12229.3|12217.3|12229.3|12217.3|12230.4|12218.4|12229.1|12217.1|2
1623951020000|2021-06-17 17:30:20|12228.1|12216.1|12228.1|12216.1|12228.1|12216.1|12228.1|12216.1|0
1623951030000|2021-06-17 17:30:30|12230.4|12218.4|12232.6|12220.6|12232.6|12220.6|12230.4|12218.4|0
1623951040000|2021-06-17 17:30:40|12231.6|12219.6|12231.6|12219.6|12231.6|12219.6|12231.6|12219.6|0
1623951050000|2021-06-17 17:30:50|12231.4|12219.4|12230.6|12218.6|12231.4|12219.4|12230.4|12218.4|0
1623951060000|2021-06-17 17:31:00|12231.6|12219.6|12230.4|12218.4|12231.6|12219.6|12230.4|12218.4|0
1623951070000|2021-06-17 17:31:10|12228.1|12216.1|12228.1|12216.1|12228.1|12216.1|12228.1|12216.1|0
1623951080000|2021-06-17 17:31:20|12230.4|12218.4|12230.6|12218.6|12231.6|12219.6|12230.4|12218.4|0
1623951090000|2021-06-17 17:31:30|12232.6|12220.6|12228.1|12216.1|12232.6|12220.6|12228.1|12216.1|0
1623951110000|2021-06-17 17:31:50|12227.9|12215.9|12225.6|12213.6|12227.9|12215.9|12225.6|12213.6|1
1623951120000|2021-06-17 17:32:00|12227.9|12215.9|12236.4|12216.4|12236.4|12216.4|12227.9|12212.1|0
1623951130000|2021-06-17 17:32:10|12236.6|12216.6|12232.6|12220.6|12238.9|12220.6|12232.6|12216.6|0
1623951140000|2021-06-17 17:32:20|12230.4|12218.4|12230.4|12218.4|12230.4|12218.4|12230.4|12218.4|0
1623951150000|2021-06-17 17:32:30|12230.6|12218.6|12231.6|12219.6|12231.6|12219.6|12230.6|12218.6|0
1623951160000|2021-06-17 17:32:40|12236.9|12216.9|12238.9|12218.9|12238.9|12218.9|12236.9|12216.9|0
1623951180000|2021-06-17 17:33:00|12237.9|12217.9|12232.6|12220.6|12237.9|12220.6|12232.6|12217.9|0
1623951190000|2021-06-17 17:33:10|12236.9|12216.9|12241.4|12221.4|12241.4|12221.4|12236.9|12216.9|0
1623951200000|2021-06-17 17:33:20|12241.2|12221.2|12239.1|12219.1|12250.7|12223.2|12234.7|12218.7|0
1623951210000|2021-06-17 17:33:30|12240.2|12220.2|12237.9|12217.9|12240.2|12220.2|12237.9|12217.9|0
1623951220000|2021-06-17 17:33:40|12232.6|12220.6|12230.4|12218.4|12232.6|12220.6|12230.4|12218.4|0
1623951230000|2021-06-17 17:33:50|12228.1|12216.1|12230.4|12218.4|12230.4|12218.4|12228.1|12216.1|0
1623951240000|2021-06-17 17:34:00|12229.3|12217.3|12227.9|12215.9|12230.4|12218.4|12227.1|12215.1|0
1623951250000|2021-06-17 17:34:10|12225.6|12213.6|12227.9|12215.9|12232.1|12215.9|12225.6|12212.1|0
1623951260000|2021-06-17 17:34:20|12226.9|12214.9|12224.8|12204.8|12226.9|12214.9|12223.3|12204.8|6
1623951270000|2021-06-17 17:34:30|12224.6|12204.6|12216.1|12204.1|12224.6|12206.1|12216.1|12202.3|0
1623951280000|2021-06-17 17:34:40|12213.8|12201.8|12216.1|12204.1|12217.1|12205.1|12213.8|12201.8|0
1623951290000|2021-06-17 17:34:50|12215|12203|12222.3|12202.3|12223.4|12204.1|12215|12202.3|0
1623951300000|2021-06-17 17:35:00|12214|12202|12212.8|12200.8|12221.3|12205.1|12212.8|12200.8|0
1623951310000|2021-06-17 17:35:10|12216.1|12204.1|12212.8|12200.8|12216.1|12204.1|12212.8|12200.8|0
1623951320000|2021-06-17 17:35:20|12213.8|12201.8|12213.8|12201.8|12213.8|12201.8|12211.5|12199.5|0
1623951330000|2021-06-17 17:35:30|12211.5|12199.5|12211.5|12199.5|12212.8|12200.8|12211.5|12199.5|0
1623951340000|2021-06-17 17:35:40|12211.8|12199.8|12211.8|12199.8|12211.8|12199.8|12211.8|12199.8|0
1623951350000|2021-06-17 17:35:50|12211.5|12199.5|12208.9|12178.9|12211.5|12199.5|12206.5|12178.9|8
1623951360000|2021-06-17 17:36:00|12206.6|12176.6|12212.1|12182.1|12213.3|12183.3|12206.6|12176.6|2
1623951370000|2021-06-17 17:36:10|12212.5|12182.5|12207.5|12177.5|12212.5|12182.5|12207.5|12177.5|2
1623951380000|2021-06-17 17:36:20|12207.8|12177.8|12208.8|12178.8|12208.8|12178.8|12207.8|12177.8|0
1623951390000|2021-06-17 17:36:30|12209.8|12179.8|12204.2|12174.2|12209.8|12179.8|12204.2|12174.2|2
1623951400000|2021-06-17 17:36:40|12205.3|12175.3|12202.8|12172.8|12205.3|12175.3|12202.8|12172.8|2
1623951410000|2021-06-17 17:36:50|12203.8|12173.8|12202.4|12172.4|12208|12178|12202.4|12172.4|0
1623951420000|2021-06-17 17:37:00|12203.5|12173.5|12198.2|12178.2|12205.7|12179.2|12198.2|12173.5|5
1623951430000|2021-06-17 17:37:10|12202.4|12172.4|12205.5|12175.5|12205.5|12175.5|12202.4|12172.4|0
1623951440000|2021-06-17 17:37:20|12206.7|12176.7|12208.5|12178.5|12208.5|12178.5|12206|12176|1
1623951450000|2021-06-17 17:37:30|12206.4|12176.4|12196.9|12176.9|12206.4|12176.9|12196.9|12173.9|0
1623951460000|2021-06-17 17:37:40|12194.6|12174.6|12194.6|12174.6|12196.9|12176.9|12194.6|12174.6|0
1623951470000|2021-06-17 17:37:50|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|0
1623951480000|2021-06-17 17:38:00|12190.8|12178.8|12185.4|12173.4|12190.8|12178.8|12176.1|12164.1|8
1623951490000|2021-06-17 17:38:10|12180.9|12168.9|12179.8|12167.8|12180.9|12168.9|12176.1|12164.1|10
1623951500000|2021-06-17 17:38:20|12180.9|12168.9|12190.7|12170.7|12190.7|12172.4|12179.8|12167.8|0
1623951510000|2021-06-17 17:38:30|12182.3|12170.3|12185.6|12173.6|12185.6|12173.6|12182.3|12170.3|0
1623951520000|2021-06-17 17:38:40|12189.9|12169.9|12185.6|12173.6|12195.4|12175.4|12185.6|12169.9|0
1623951530000|2021-06-17 17:38:50|12190.9|12170.9|12183.6|12171.6|12190.9|12174.7|12183.4|12169.9|0
1623951540000|2021-06-17 17:39:00|12184.6|12172.6|12183.4|12171.4|12185.6|12173.6|12182.3|12170.3|5
1623951550000|2021-06-17 17:39:10|12181.1|12169.1|12178.2|12148.2|12181.1|12169.1|12173.4|12148.2|31
1623951560000|2021-06-17 17:39:20|12180.5|12150.5|12177.6|12147.6|12180.5|12150.5|12176.6|12146.6|2
1623951570000|2021-06-17 17:39:30|12177.8|12147.8|12182|12152|12184.3|12154.3|12177.8|12147.8|1
1623951580000|2021-06-17 17:39:40|12184.3|12154.3|12183|12153|12184.3|12154.3|12183|12153|0
1623951590000|2021-06-17 17:39:50|12180.8|12150.8|12173.5|12153.5|12182|12153.5|12173.5|12148.7|0
1623951600000|2021-06-17 17:40:00|12179.7|12149.7|12173.5|12153.5|12180.8|12154.5|12173.5|12149.7|1
1623951610000|2021-06-17 17:40:10|12178.7|12148.7|12186.3|12156.3|12186.5|12156.5|12178.7|12148.7|0
1623951620000|2021-06-17 17:40:20|12185.5|12155.5|12183|12153|12186.5|12156.5|12183|12153|0
1623951630000|2021-06-17 17:40:30|12182|12152|12191.1|12161.1|12192.1|12162.1|12181|12151|5
1623951640000|2021-06-17 17:40:40|12191.3|12161.3|12198.1|12168.1|12198.9|12168.9|12191.3|12161.3|0
1623951650000|2021-06-17 17:40:50|12197.3|12167.3|12192|12162|12197.3|12167.3|12192|12162|1
1623951660000|2021-06-17 17:41:00|12192.2|12162.2|12179.4|12159.4|12192.2|12166|12179.4|12159.4|1
1623951670000|2021-06-17 17:41:10|12178.4|12158.4|12181.1|12161.1|12181.1|12161.1|12178.4|12158.4|0
1623951680000|2021-06-17 17:41:20|12182.4|12162.4|12182.4|12162.4|12182.6|12162.6|12182.4|12162.4|0
1623951690000|2021-06-17 17:41:30|12182.6|12162.6|12186.9|12166.9|12186.9|12166.9|12182.6|12162.6|0
1623951700000|2021-06-17 17:41:40|12184.6|12164.6|12184.6|12164.6|12184.6|12164.6|12184.6|12164.6|0
1623951710000|2021-06-17 17:41:50|12185.9|12165.9|12185.9|12165.9|12185.9|12165.9|12185.9|12165.9|0
1623951720000|2021-06-17 17:42:00|12184.6|12164.6|12183.4|12163.4|12184.6|12164.6|12182.4|12162.4|0
1623951730000|2021-06-17 17:42:10|12183.6|12163.6|12174.1|12162.1|12184.6|12168.2|12171.8|12159.8|1
1623951740000|2021-06-17 17:42:20|12171.8|12159.8|12173|12161|12173|12161|12171.8|12159.8|0
1623951760000|2021-06-17 17:42:40|12171.8|12159.8|12179.3|12159.3|12179.3|12162.1|12171.8|12159.3|0
1623951770000|2021-06-17 17:42:50|12176.1|12164.1|12174.1|12162.1|12176.1|12164.1|12174.1|12162.1|0
1623951780000|2021-06-17 17:43:00|12171.8|12159.8|12173|12161|12173|12161|12171.8|12159.8|0
1623951790000|2021-06-17 17:43:10|12178.3|12158.3|12178.3|12158.3|12178.3|12158.3|12178.3|12158.3|0
1623951800000|2021-06-17 17:43:20|12175.1|12163.1|12171.8|12159.8|12179.3|12163.3|12171.8|12158.3|0
1623951810000|2021-06-17 17:43:30|12169.5|12157.5|12165.4|12153.4|12169.5|12157.5|12165.4|12153.4|6
1623951820000|2021-06-17 17:43:40|12164.4|12152.4|12164.4|12152.4|12165.4|12153.4|12164.4|12152.4|4
1623951830000|2021-06-17 17:43:50|12163.4|12151.4|12160.9|12148.9|12163.6|12151.6|12160.9|12148.9|19
1623951840000|2021-06-17 17:44:00|12162.2|12150.2|12170.8|12140.8|12171.1|12150.7|12158.4|12138.8|8
1623951850000|2021-06-17 17:44:10|12172.1|12142.1|12164.2|12144.2|12172.9|12145.3|12164.2|12139|0
1623951860000|2021-06-17 17:44:20|12164|12144|12163.8|12143.8|12164|12144|12161.7|12141.7|0
1623951870000|2021-06-17 17:44:30|12160.9|12148.9|12157|12137|12160.9|12148.9|12156.4|12137|2
1623951880000|2021-06-17 17:44:40|12153.8|12141.8|12150.5|12138.5|12160.3|12141.8|12150.5|12137|0
1623951890000|2021-06-17 17:44:50|12154.9|12134.9|12158.7|12138.7|12161.7|12141.7|12154.9|12134.9|4
1623951900000|2021-06-17 17:45:00|12153.4|12141.4|12153.4|12141.4|12158.7|12141.4|12151.2|12137.7|5
1623951910000|2021-06-17 17:45:10|12160.6|12130.6|12153|12123|12160.8|12130.8|12144.5|12121.5|2
1623951920000|2021-06-17 17:45:20|12152.5|12122.5|12151.5|12121.5|12152.5|12125.3|12144.2|12119.5|0
1623951930000|2021-06-17 17:45:30|12153.8|12123.8|12142|12122|12153.8|12124.5|12142|12119.5|0
1623951940000|2021-06-17 17:45:40|12139.7|12119.7|12141.6|12129.6|12144.2|12129.6|12139.6|12119.7|6
1623951950000|2021-06-17 17:45:50|12143.9|12131.9|12145.8|12125.8|12148.3|12131.9|12142.6|12125.8|5
1623951960000|2021-06-17 17:46:00|12139.6|12127.6|12135|12123|12145.8|12128.6|12135|12123|0
1623951970000|2021-06-17 17:46:10|12136|12124|12144.1|12114.1|12144.1|12124|12135|12110.6|2
1623951980000|2021-06-17 17:46:20|12137.9|12117.9|12139|12109|12143.6|12117.9|12135.4|12109|3
1623951990000|2021-06-17 17:46:30|12139.2|12109.2|12140|12110|12140.3|12110.3|12138.8|12108.8|0
1623952000000|2021-06-17 17:46:40|12134.3|12114.3|12135.6|12115.6|12135.6|12115.6|12133.3|12113.3|0
1623952010000|2021-06-17 17:46:50|12137.6|12117.6|12141.2|12111.2|12142.2|12117.6|12132.9|12107.6|1
1623952020000|2021-06-17 17:47:00|12142.2|12112.2|12137.6|12107.6|12142.4|12113.9|12132.9|12107.6|0
1623952030000|2021-06-17 17:47:10|12132.4|12112.4|12132.2|12112.2|12132.4|12112.4|12132.2|12112.2|0
1623952040000|2021-06-17 17:47:20|12131.9|12111.9|12134.2|12114.2|12134.2|12114.2|12131.9|12111.9|0
1623952050000|2021-06-17 17:47:30|12136.5|12116.5|12136.7|12116.7|12136.7|12116.7|12134.4|12114.4|0
1623952060000|2021-06-17 17:47:40|12134.4|12114.4|12125.6|12105.6|12134.4|12116.2|12121.4|12105.6|5
1623952070000|2021-06-17 17:47:50|12120.3|12108.3|12119.3|12107.3|12125.6|12108.3|12118.1|12105.6|0
1623952080000|2021-06-17 17:48:00|12118.3|12106.3|12114.8|12102.8|12118.3|12106.3|12114.8|12102.8|0
1623952090000|2021-06-17 17:48:10|12124.4|12094.4|12118.7|12098.7|12126.9|12100.7|12118.7|12094.4|2
1623952100000|2021-06-17 17:48:20|12124.9|12094.9|12125.1|12095.1|12125.1|12095.1|12123.9|12093.9|4
1623952110000|2021-06-17 17:48:30|12125.4|12095.4|12122.9|12102.9|12129.1|12102.9|12122.9|12095.4|0
1623952120000|2021-06-17 17:48:40|12128.1|12098.1|12124.8|12104.8|12129.1|12104.8|12120.6|12098.1|0
1623952130000|2021-06-17 17:48:50|12121|12109|12121|12109|12127.3|12111.1|12121|12107.3|0
1623952140000|2021-06-17 17:49:00|12122.1|12110.1|12119.8|12107.8|12122.1|12110.1|12119.8|12107.8|0
1623952150000|2021-06-17 17:49:10|12120|12108|12122.1|12110.1|12122.1|12110.1|12119.8|12107.8|0
1623952160000|2021-06-17 17:49:20|12127.3|12107.3|12126.3|12106.3|12127.3|12111.1|12122.1|12106.3|0
1623952170000|2021-06-17 17:49:30|12127.3|12107.3|12130.4|12110.4|12130.4|12110.4|12121|12107.3|4
1623952180000|2021-06-17 17:49:40|12129.6|12109.6|12128.3|12108.3|12132.9|12112.9|12128.3|12108.3|0
1623952190000|2021-06-17 17:49:50|12129.6|12109.6|12128.3|12108.3|12129.6|12109.6|12128.3|12108.3|0
1623952200000|2021-06-17 17:50:00|12127.1|12107.1|12135.6|12105.6|12135.6|12110.1|12126.1|12105.6|0
1623952210000|2021-06-17 17:50:10|12130.4|12110.4|12123.8|12103.8|12131.8|12111.8|12122.1|12102.5|0
1623952220000|2021-06-17 17:50:20|12123.6|12103.6|12123.6|12103.6|12124.6|12106.3|12118.3|12102.5|0
1623952230000|2021-06-17 17:50:30|12122.5|12102.5|12123.7|12103.7|12123.7|12109.6|12117.3|12102.5|16
1623952240000|2021-06-17 17:50:40|12123.5|12103.5|12121.2|12101.2|12123.5|12103.5|12121.2|12101.2|0
1623952250000|2021-06-17 17:50:50|12122.2|12102.2|12121.2|12101.2|12123.5|12103.5|12121.2|12101.2|0
1623952260000|2021-06-17 17:51:00|12117|12105|12118.5|12098.5|12118.7|12105|12113.7|12098.5|0
1623952270000|2021-06-17 17:51:10|12117.4|12097.4|12111.2|12099.2|12117.4|12099.2|12111.2|12097.4|0
1623952280000|2021-06-17 17:51:20|12109.9|12097.9|12108.9|12096.9|12109.9|12097.9|12108.9|12096.9|0
1623952290000|2021-06-17 17:51:30|12110.1|12098.1|12109.9|12097.9|12110.1|12098.1|12109.1|12097.1|4
1623952300000|2021-06-17 17:51:40|12109.1|12097.1|12110.1|12098.1|12111.2|12099.2|12108.9|12096.9|0
1623952310000|2021-06-17 17:51:50|12109.9|12097.9|12106.9|12094.9|12109.9|12097.9|12106.6|12094.6|1
1623952320000|2021-06-17 17:52:00|12106.6|12094.6|12112.2|12092.2|12112.2|12094.9|12106.6|12088.7|4
1623952330000|2021-06-17 17:52:10|12109.9|12089.9|12103.1|12091.1|12111.2|12095.3|12103.1|12089.9|7
1623952340000|2021-06-17 17:52:20|12103.5|12091.5|12104.3|12092.3|12107.6|12095.6|12103.5|12091.5|0
1623952350000|2021-06-17 17:52:30|12103.3|12091.3|12106.2|12094.2|12106.2|12094.2|12103.3|12091.3|14
1623952360000|2021-06-17 17:52:40|12107.3|12095.3|12103.8|12091.8|12110.1|12095.3|12103.8|12090.1|6
1623952370000|2021-06-17 17:52:50|12104.1|12092.1|12104.1|12092.1|12104.1|12092.1|12104.1|12092.1|0
1623952380000|2021-06-17 17:53:00|||||||||1
1623952390000|2021-06-17 17:53:10|12106.3|12094.3|12107.3|12095.3|12111.7|12096.2|12106.3|12091.5|2
1623952400000|2021-06-17 17:53:20|12107|12095|12109.7|12089.7|12109.7|12095|12104.8|12089.7|1
1623952410000|2021-06-17 17:53:30|12111.7|12091.7|12108.2|12096.2|12113.8|12096.2|12108.2|12091.7|0
1623952430000|2021-06-17 17:53:50|12104.1|12092.1|12109.4|12089.4|12109.4|12093.1|12104.1|12089.4|1
1623952440000|2021-06-17 17:54:00|12104.1|12092.1|12110.4|12090.4|12110.4|12092.1|12104.1|12088.3|0
1623952450000|2021-06-17 17:54:10|12106.1|12094.1|12113.7|12093.7|12114.7|12094.7|12104.1|12088.3|0
1623952460000|2021-06-17 17:54:20|12114.7|12094.7|12119.8|12099.8|12120|12100|12113.7|12093.7|0
1623952470000|2021-06-17 17:54:30|12120|12100|12124.5|12094.5|12125.7|12100|12120|12094.5|1
1623952480000|2021-06-17 17:54:40|12123.4|12093.4|12120.9|12100.9|12126.2|12100.9|12117.6|12093.4|0
1623952490000|2021-06-17 17:54:50|12118.7|12098.7|12126.2|12096.2|12126.2|12100.9|12118.7|12096.2|0
1623952500000|2021-06-17 17:55:00|12118.9|12098.9|12116.6|12096.6|12118.9|12098.9|12115.4|12095.4|0
1623952510000|2021-06-17 17:55:10|12119.9|12099.9|12119.7|12099.7|12119.9|12099.9|12119.7|12099.7|1
1623952520000|2021-06-17 17:55:20|12115.4|12095.4|12115.4|12095.4|12115.4|12095.4|12115.4|12095.4|0
1623952530000|2021-06-17 17:55:30|12117.6|12097.6|12117.6|12097.6|12117.6|12097.6|12117.6|12097.6|1
1623952540000|2021-06-17 17:55:40|12118.7|12098.7|12117.9|12097.9|12118.7|12098.7|12117.6|12097.6|0
1623952550000|2021-06-17 17:55:50|12118.9|12098.9|12127|12097|12127|12105|12117|12097|5
1623952560000|2021-06-17 17:56:00|12121.7|12101.7|12124|12104|12124|12104|12121.5|12101.5|0
1623952570000|2021-06-17 17:56:10|12121.5|12101.5|12121.3|12109.3|12122.5|12109.3|12117.8|12101.5|1
1623952580000|2021-06-17 17:56:20|12120.1|12108.1|12131.2|12101.2|12131.2|12109.8|12120.1|12101.2|5
1623952590000|2021-06-17 17:56:30|12122.6|12102.6|12120.4|12100.4|12122.6|12102.6|12120.4|12100.4|0
1623952600000|2021-06-17 17:56:40|12116.6|12104.6|12119.6|12107.6|12119.6|12107.6|12116.1|12104.1|5
1623952610000|2021-06-17 17:56:50|12121.8|12109.8|12130.6|12110.6|12130.6|12111.1|12121.8|12109.4|0
1623952620000|2021-06-17 17:57:00|12124.3|12112.3|12129.1|12117.1|12134.4|12118.1|12124.3|12108.6|2
1623952630000|2021-06-17 17:57:10|12128.1|12116.1|12129.8|12117.8|12129.8|12117.8|12128.1|12116.1|3
1623952640000|2021-06-17 17:57:20|12128.8|12116.8|12130.6|12110.6|12130.6|12116.8|12126.8|12110.6|8
1623952650000|2021-06-17 17:57:30|12129.6|12109.6|12120.9|12108.9|12129.6|12112|12120.9|12108.9|13
1623952660000|2021-06-17 17:57:40|12122.2|12110.2|12129.7|12109.7|12129.9|12111.4|12122.2|12107.6|0
1623952670000|2021-06-17 17:57:50|12129.9|12109.9|12130.9|12110.9|12132.2|12112.2|12129.7|12109.7|0
1623952690000|2021-06-17 17:58:10|12129.7|12109.7|12129.7|12109.7|12129.7|12109.7|12129.7|12109.7|0
1623952700000|2021-06-17 17:58:20|12125.5|12113.5|12123.4|12111.4|12125.5|12113.5|12123.4|12111.4|0
1623952710000|2021-06-17 17:58:30|12121.1|12109.1|12121.1|12109.1|12121.1|12109.1|12121.1|12109.1|0
1623952730000|2021-06-17 17:58:50|12120.9|12108.9|12117.1|12105.1|12120.9|12108.9|12117.1|12105.1|3
1623952740000|2021-06-17 17:59:00|12116.8|12104.8|12114.8|12102.8|12117.1|12105.1|12112.8|12100.8|7
1623952750000|2021-06-17 17:59:10|12115|12103|12114.6|12102.6|12117.1|12105.1|12113.5|12101.5|11
1623952760000|2021-06-17 17:59:20|12116.6|12104.6|12116.6|12104.6|12116.6|12104.6|12116.6|12104.6|8
1623952770000|2021-06-17 17:59:30|12112.3|12100.3|12098.6|12078.6|12114.9|12100.3|12092.3|12076.5|10
1623952780000|2021-06-17 17:59:40|12098.8|12078.8|12098.8|12078.8|12115.9|12087.4|12098.6|12078.6|0
1623952790000|2021-06-17 17:59:50|12098.6|12078.6|12091.6|12079.6|12098.6|12086.1|12085|12073|22
1623952800000|2021-06-17 18:00:00|12089.3|12077.3|12110.5|12090.5|12111.2|12090.5|12088.5|12076.5|34
1623952810000|2021-06-17 18:00:10|12114|12094|12126|12106|12127.1|12111.8|12114|12089.2|4
1623952820000|2021-06-17 18:00:20|12124.8|12104.8|12119.8|12107.8|12128.3|12112.1|12119.8|12104.8|0
1623952830000|2021-06-17 18:00:30|12120.2|12108.2|12148.7|12118.7|12148.7|12126.6|12120.2|12108.2|4
1623952840000|2021-06-17 18:00:40|12144|12124|12137.6|12107.6|12150.5|12127.2|12137.6|12107.6|0
1623952850000|2021-06-17 18:00:50|12140.9|12110.9|12137.8|12117.8|12140.9|12118.1|12130.1|12107.8|1
1623952860000|2021-06-17 18:01:00|12128.6|12108.6|12136.8|12116.8|12136.8|12117.5|12128.6|12108.6|5
1623952870000|2021-06-17 18:01:10|12130.6|12118.6|12130.6|12118.6|12130.6|12118.6|12130.6|12118.6|0
1623952880000|2021-06-17 18:01:20|12129.3|12117.3|12136.5|12116.5|12136.5|12119.8|12129.3|12116.5|1
1623952890000|2021-06-17 18:01:30|12137.5|12117.5|12136.3|12116.3|12138.5|12118.5|12136.3|12116.3|0
1623952910000|2021-06-17 18:01:50|12136.5|12116.5|12136.5|12116.5|12136.5|12116.5|12136.5|12116.5|0
1623952920000|2021-06-17 18:02:00|12136.3|12116.3|12136.8|12116.8|12136.8|12116.8|12135.8|12115.8|0
1623952930000|2021-06-17 18:02:10|12135.8|12115.8|12135.8|12115.8|12135.8|12115.8|12135.8|12115.8|0
1623952950000|2021-06-17 18:02:30|12139.9|12119.9|12135.2|12123.2|12146.6|12123.2|12133.8|12113.5|8
1623952960000|2021-06-17 18:02:40|12136.3|12124.3|12148.1|12136.1|12153|12137.1|12136.3|12117.6|7
1623952970000|2021-06-17 18:02:50|12146.1|12134.1|12152.6|12132.6|12157.4|12134.9|12145.7|12125.6|2
1623952980000|2021-06-17 18:03:00|12153.6|12133.6|12158.1|12138.1|12159.9|12139.9|12148.7|12131.3|0
1623952990000|2021-06-17 18:03:10|12160.2|12140.2|12166.1|12146.1|12175.7|12151.9|12159.9|12139.9|18
1623953000000|2021-06-17 18:03:20|12166.3|12146.3|12166.3|12136.3|12166.6|12146.3|12164.1|12136.3|0
1623953010000|2021-06-17 18:03:30|12164.3|12134.3|12164.1|12134.1|12164.3|12134.3|12159.5|12129.5|0
1623953020000|2021-06-17 18:03:40|12164.3|12134.3|12162.8|12142.8|12166.6|12142.8|12162.8|12134.3|0
1623953030000|2021-06-17 18:03:50|12163|12143|12172.9|12142.9|12172.9|12143|12163|12138.3|26
1623953040000|2021-06-17 18:04:00|12172.6|12142.6|12172.9|12142.9|12172.9|12142.9|12172.6|12142.6|0
1623953060000|2021-06-17 18:04:20|12173.1|12143.1|12167.4|12155.4|12174.1|12155.4|12167.4|12142|0
1623953070000|2021-06-17 18:04:30|12172|12142|12177.3|12147.3|12177.3|12147.3|12170.8|12140.8|2
1623953080000|2021-06-17 18:04:40|12176|12146|12174.8|12144.8|12176|12146|12174.8|12144.8|0
1623953090000|2021-06-17 18:04:50|12175|12145|12176.3|12146.3|12178.8|12148.8|12175|12145|0
1624023000000|2021-06-18 13:30:00|12240.1|12210.1|12222.9|12210.9|12257.3|12227.3|12222.9|12210.1|0
1624023010000|2021-06-18 13:30:10|12220.6|12208.6|12228.7|12208.7|12236.4|12215|12219.6|12190.4|7
1624023020000|2021-06-18 13:30:20|12227|12215|12242.9|12212.9|12245.2|12216.2|12223.1|12206.4|2
1624023030000|2021-06-18 13:30:30|12243.9|12213.9|12239.4|12209.4|12243.9|12213.9|12235.2|12205.2|0
1624023040000|2021-06-18 13:30:40|12233.1|12213.1|12231.9|12211.9|12239.4|12213.1|12225.4|12205.4|0
1624023050000|2021-06-18 13:30:50|12229.8|12209.8|12255.8|12225.8|12256.7|12226.7|12229.8|12208.3|0
1624023060000|2021-06-18 13:31:00|12255.4|12225.4|12253.3|12223.3|12256.9|12232.1|12246|12220.8|0
1624023070000|2021-06-18 13:31:10|12254.6|12234.6|12272.1|12252.1|12273.3|12252.1|12254.6|12230.8|0
1624023080000|2021-06-18 13:31:20|12274.4|12254.4|12261.9|12231.9|12274.4|12254.4|12254.4|12230.8|0
1624023090000|2021-06-18 13:31:30|12258.1|12238.1|12285.7|12255.7|12286.1|12268.6|12258.1|12233.3|2
1624023100000|2021-06-18 13:31:40|12285.9|12255.9|12285.9|12255.9|12287.8|12257.8|12283.6|12253.6|0
1624023120000|2021-06-18 13:32:00|12290.1|12260.1|12285.1|12255.1|12290.1|12260.1|12272.2|12248.5|0
1624023130000|2021-06-18 13:32:10|12287.2|12257.2|12293.3|12263.3|12293.3|12270.6|12286|12257.2|2
1624023140000|2021-06-18 13:32:20|12292.7|12262.7|12284.4|12254.4|12292.7|12262.7|12283.1|12253.1|0
1624023150000|2021-06-18 13:32:30|12283.1|12253.1|12280.6|12250.6|12283.1|12253.1|12273.1|12243.1|0
1624023160000|2021-06-18 13:32:40|12281.9|12251.9|12269.6|12249.6|12285.6|12255.6|12269.6|12249.6|0
1624023170000|2021-06-18 13:32:50|12275.8|12245.8|12285|12255|12285|12255|12267.1|12242.1|10
1624023180000|2021-06-18 13:33:00|12283.8|12253.8|12289.8|12259.8|12290.8|12267.1|12282.5|12252.5|0
1624023190000|2021-06-18 13:33:10|12289.6|12259.6|12281.5|12261.5|12293.3|12267.1|12280.4|12258.5|0
1624023200000|2021-06-18 13:33:20|12282.5|12262.5|12274.2|12262.2|12283.5|12263.5|12274.2|12261.5|0
1624023210000|2021-06-18 13:33:30|12272.1|12260.1|12275.2|12245.2|12276.5|12260.1|12265.7|12242.9|2
1624023220000|2021-06-18 13:33:40|12270.4|12250.4|12277.7|12247.7|12279|12253.6|12268.2|12247.7|0
1624023230000|2021-06-18 13:33:50|12276.7|12246.7|12262.3|12242.3|12277.7|12250.4|12260|12240|1
1624023240000|2021-06-18 13:34:00|12262.1|12242.1|12263.4|12243.4|12266.9|12246.9|12260|12240|0
1624023250000|2021-06-18 13:34:10|12262.5|12242.5|12263.4|12243.4|12264.6|12244.6|12262.5|12242.5|0
1624023260000|2021-06-18 13:34:20|12263.2|12243.2|12254.8|12242.8|12263.4|12243.4|12254.8|12240|0
1624023270000|2021-06-18 13:34:30|12253.8|12241.8|12263.4|12243.4|12263.6|12243.6|12253.8|12239|0
1624023280000|2021-06-18 13:34:40|12263.2|12243.2|12264.6|12244.6|12264.6|12244.6|12252.7|12239|0
1624023290000|2021-06-18 13:34:50|12264.8|12244.8|12261.3|12249.3|12273.2|12253.2|12261.3|12244.8|0
1624023300000|2021-06-18 13:35:00|12260|12248|12265|12253|12267.5|12253|12259|12245.5|0
1624023310000|2021-06-18 13:35:10|12263.8|12251.8|12260|12248|12264|12252|12260|12248|1
1624023320000|2021-06-18 13:35:20|12260.2|12248.2|12258.1|12246.1|12261.3|12249.3|12257.7|12245.7|0
1624023330000|2021-06-18 13:35:30|12261.3|12249.3|12262.3|12250.3|12269.8|12250.3|12261.3|12245.5|0
1624023340000|2021-06-18 13:35:40|12260|12248|12260|12248|12262.3|12250.3|12260|12248|0
1624023350000|2021-06-18 13:35:50|12258.8|12246.8|12257.9|12245.9|12258.8|12246.8|12257.7|12245.7|0
1624023360000|2021-06-18 13:36:00|12260|12248|12257.1|12237.1|12261|12249|12254.6|12236.1|3
1624023370000|2021-06-18 13:36:10|12258.4|12238.4|12258.2|12238.2|12260.4|12240.4|12258.2|12238.2|0
1624023380000|2021-06-18 13:36:20|12261.7|12241.7|12269|12239|12269|12243.8|12261.7|12237.9|0
1624023390000|2021-06-18 13:36:30|12263.8|12243.8|12261.7|12241.7|12270|12243.8|12261.7|12238.8|0
1624023400000|2021-06-18 13:36:40|12260.4|12240.4|12273.8|12243.8|12273.8|12243.8|12260.4|12236.9|0
1624023410000|2021-06-18 13:36:50|12271.7|12241.7|12271.5|12241.5|12271.7|12241.7|12269.2|12239.2|0
1624023420000|2021-06-18 13:37:00|12270.2|12240.2|12263.4|12243.4|12270.7|12248.6|12260.6|12240.2|1
1624023430000|2021-06-18 13:37:10|12260.6|12248.6|12257.1|12245.1|12263.6|12248.6|12257.1|12242.4|0
1624023440000|2021-06-18 13:37:20|12258.1|12246.1|12263.1|12251.1|12268.4|12251.1|12258.1|12246.1|0
1624023450000|2021-06-18 13:37:30|12264.2|12252.2|12263.1|12251.1|12269.4|12253.6|12263.1|12248.4|0
1624023460000|2021-06-18 13:37:40|12268.4|12248.4|12262.1|12250.1|12268.4|12253.6|12262.1|12248.4|40
1624023470000|2021-06-18 13:37:50|12263.1|12251.1|12260.9|12248.9|12263.1|12251.1|12260.9|12248.9|10
1624023480000|2021-06-18 13:38:00|12259.6|12247.6|12260.6|12248.6|12262.4|12248.6|12258.1|12242.4|0
1624023490000|2021-06-18 13:38:10|12263.1|12251.1|12261.9|12249.9|12263.1|12251.1|12261.9|12249.9|0
1624023500000|2021-06-18 13:38:20|12269.2|12257.2|12267.9|12255.9|12269.2|12257.2|12267.9|12255.9|0
1624023510000|2021-06-18 13:38:30|12266.7|12254.7|12266.7|12254.7|12267.7|12255.7|12265.4|12253.4|0
1624023520000|2021-06-18 13:38:40|12265.4|12253.4|12264.2|12252.2|12265.4|12253.4|12264.2|12252.2|5
1624023540000|2021-06-18 13:39:00|12264|12252|12261.7|12249.7|12269.4|12257.2|12261.7|12249.4|1
1624023550000|2021-06-18 13:39:10|12261.5|12249.5|12255.4|12243.4|12262.9|12250.9|12255.4|12243.4|0
1624023560000|2021-06-18 13:39:20|12253.1|12241.1|12255.6|12243.6|12255.6|12243.6|12250.4|12238.4|0
1624023570000|2021-06-18 13:39:30|12256.7|12244.7|12256.7|12244.7|12259.2|12247.2|12255.4|12243.4|0
1624023590000|2021-06-18 13:39:50|12256.5|12244.5|12255.4|12243.4|12256.5|12244.5|12254.4|12242.4|0
1624023600000|2021-06-18 13:40:00|12249.2|12237.2|12259.2|12247.2|12260.4|12248.4|12249.2|12237.2|0
1624023610000|2021-06-18 13:40:10|12257.9|12245.9|12257.9|12245.9|12259.2|12247.2|12257.9|12245.9|0
1624023620000|2021-06-18 13:40:20|12258.2|12246.2|12257.9|12245.9|12259.2|12247.2|12257.9|12245.9|0
1624023630000|2021-06-18 13:40:30|12256.7|12244.7|12257.9|12245.9|12257.9|12245.9|12254.2|12242.2|0
1624023640000|2021-06-18 13:40:40|12257.5|12245.5|12255.4|12243.4|12257.5|12245.5|12254.2|12242.2|0
1624023650000|2021-06-18 13:40:50|12254.4|12242.4|12255.4|12243.4|12255.4|12243.4|12253.2|12241.2|0
1624023660000|2021-06-18 13:41:00|12257.7|12245.7|12260.4|12248.4|12262.9|12250.9|12256.9|12244.9|0
1624023670000|2021-06-18 13:41:10|12260|12248|12255.4|12243.4|12260|12248|12255.4|12243.4|2
1624023680000|2021-06-18 13:41:20|12252.9|12240.9|12254.2|12242.2|12254.2|12242.2|12252.9|12240.9|5
1624023690000|2021-06-18 13:41:30|12252.9|12240.9|12245.7|12233.7|12254.2|12242.2|12245.7|12233.7|1
1624023700000|2021-06-18 13:41:40|12246.7|12234.7|12241.9|12229.9|12246.7|12234.7|12241.9|12229.9|2
1624023710000|2021-06-18 13:41:50|12240.7|12228.7|12244.2|12232.2|12245.4|12233.4|12240.7|12228.7|0
1624023720000|2021-06-18 13:42:00|12245.4|12233.4|12241.9|12229.9|12245.4|12233.4|12241.9|12229.9|0
1624023730000|2021-06-18 13:42:10|12240.7|12228.7|12240.7|12228.7|12242.9|12230.9|12240.7|12228.7|0
1624023740000|2021-06-18 13:42:20|12240.9|12228.9|12246.5|12234.5|12247.7|12235.7|12240.9|12228.9|0
1624023750000|2021-06-18 13:42:30|12244.4|12232.4|12244.2|12232.2|12245.4|12233.4|12242.9|12230.9|0
1624023760000|2021-06-18 13:42:40|12244|12232|12244.2|12232.2|12244.2|12232.2|12242.9|12230.9|0
1624023770000|2021-06-18 13:42:50|12245.4|12233.4|12240.7|12228.7|12245.4|12233.4|12240.7|12228.7|3
1624023780000|2021-06-18 13:43:00|12241.9|12229.9|12241.9|12229.9|12241.9|12229.9|12241.9|12229.9|0
1624023790000|2021-06-18 13:43:10|12241.7|12229.7|12246.7|12234.7|12246.7|12234.7|12240.7|12228.7|0
1624023800000|2021-06-18 13:43:20|12246.5|12234.5|12241.9|12229.9|12246.7|12234.7|12241.9|12229.9|0
1624023810000|2021-06-18 13:43:30|12242.9|12230.9|12242.9|12230.9|12244.2|12232.2|12241.9|12229.9|0
1624023820000|2021-06-18 13:43:40|12243.4|12231.4|12240.9|12228.9|12245.4|12233.4|12240.9|12228.9|0
1624023830000|2021-06-18 13:43:50|12241.9|12229.9|12245.4|12233.4|12246.7|12234.7|12241.9|12229.9|0
1624023840000|2021-06-18 13:44:00|12244.2|12232.2|12242.9|12230.9|12244.2|12232.2|12241.9|12229.9|0
1624023850000|2021-06-18 13:44:10|12240.7|12228.7|12241.9|12229.9|12241.9|12229.9|12240.7|12228.7|0
1624023870000|2021-06-18 13:44:30|12242.1|12230.1|12237.3|12225.3|12244.2|12232.2|12237.3|12225.3|2
1624023880000|2021-06-18 13:44:40|12235.3|12223.3|12235.5|12223.5|12236.5|12224.5|12234|12222|27
1624023890000|2021-06-18 13:44:50|12236.5|12224.5|12234.2|12222.2|12236.5|12224.5|12231.9|12219.9|0
1624023900000|2021-06-18 13:45:00|12232.1|12220.1|12237.6|12217.6|12240.1|12223.9|12228.4|12211.1|17
1624023910000|2021-06-18 13:45:10|12238.6|12218.6|12236.1|12224.1|12238.6|12224.1|12233.4|12218.6|0
1624023920000|2021-06-18 13:45:20|12235.9|12223.9|12233.4|12221.4|12236.1|12224.1|12233.4|12221.4|1
1624023930000|2021-06-18 13:45:30|12231.1|12219.1|12233.8|12221.8|12238.4|12226.4|12231.1|12219.1|0
1624023940000|2021-06-18 13:45:40|12236.3|12216.3|12232.1|12220.1|12236.3|12224.1|12230.9|12216.3|13
1624023950000|2021-06-18 13:45:50|12233.4|12221.4|12236.3|12216.3|12236.3|12221.4|12232.1|12216.3|0
1624023960000|2021-06-18 13:46:00|12231.5|12219.5|12237.1|12225.1|12238.6|12226.6|12231.5|12216.3|0
1624023970000|2021-06-18 13:46:10|12241.3|12221.3|12235.9|12223.9|12241.3|12224.1|12235.9|12220.3|0
1624023980000|2021-06-18 13:46:20|12236.1|12224.1|12236.1|12224.1|12236.1|12224.1|12236.1|12224.1|0
1624023990000|2021-06-18 13:46:30|12233.8|12221.8|12231.1|12219.1|12233.8|12221.8|12230.9|12218.9|3
1624024000000|2021-06-18 13:46:40|12228.8|12216.8|12228.6|12216.6|12228.8|12216.8|12228.2|12216.2|1
1624024010000|2021-06-18 13:46:50|12227.3|12215.3|12217.5|12205.5|12227.3|12215.3|12217.5|12201.8|0
1624024020000|2021-06-18 13:47:00|12216.5|12204.5|12223.8|12203.8|12227.8|12211.6|12216.5|12203.8|2
1624024030000|2021-06-18 13:47:10|12225.1|12205.1|12222.3|12210.3|12226.1|12210.3|12222.3|12204.9|0
1624024040000|2021-06-18 13:47:20|12221.3|12209.3|12229.9|12209.9|12230.1|12210.1|12221.3|12205.1|0
1624024050000|2021-06-18 13:47:30|12228.2|12216.2|12228.2|12216.2|12230.9|12216.2|12228.2|12208.6|0
1624024060000|2021-06-18 13:47:40|12228.4|12216.4|12233.8|12213.8|12235.1|12218.4|12228.4|12213.8|1
1624024070000|2021-06-18 13:47:50|12232.6|12212.6|12228.8|12208.8|12232.6|12212.6|12228.8|12208.8|0
1624024080000|2021-06-18 13:48:00|12227.6|12207.6|12232.6|12212.6|12232.6|12212.6|12227.6|12207.6|0
1624024090000|2021-06-18 13:48:10|12228.8|12208.8|12221.8|12201.8|12228.8|12208.8|12217.5|12200.7|0
1624024100000|2021-06-18 13:48:20|12224|12204|12224|12204|12224|12204|12224|12204|0
1624024110000|2021-06-18 13:48:30|12220.9|12208.9|12221.9|12209.9|12221.9|12209.9|12220.9|12208.9|4
1624024120000|2021-06-18 13:48:40|12218.8|12206.8|12214.2|12202.2|12218.8|12206.8|12214.2|12202.2|3
1624024130000|2021-06-18 13:48:50|12215.5|12203.5|12215.5|12203.5|12215.5|12203.5|12215.5|12203.5|0
1624024140000|2021-06-18 13:49:00|12221.8|12201.8|12221.5|12209.5|12226.8|12209.5|12218|12201.8|0
1624024150000|2021-06-18 13:49:10|12221.3|12209.3|12220.3|12208.3|12221.5|12209.5|12220|12208|0
1624024160000|2021-06-18 13:49:20|12219|12207|12219|12207|12221.8|12208.3|12216.5|12201.8|0
1624024170000|2021-06-18 13:49:30|12221.8|12201.8|12219|12207|12221.8|12207|12219|12201.8|0
1624024180000|2021-06-18 13:49:40|12221.5|12209.5|12224.2|12212.2|12225.7|12212.2|12221.5|12205.7|0
1624024190000|2021-06-18 13:49:50|12225.5|12213.5|12224.2|12212.2|12225.5|12213.5|12224.2|12212.2|0
1624024200000|2021-06-18 13:50:00|12221.9|12209.9|12219.9|12207.9|12221.9|12209.9|12219.9|12207.9|8
1624024210000|2021-06-18 13:50:10|12221.1|12209.1|12223.4|12211.4|12223.4|12211.4|12221.1|12209.1|1
1624024220000|2021-06-18 13:50:20|12223.2|12211.2|12219.9|12207.9|12223.2|12211.2|12219.9|12207.9|2
1624024230000|2021-06-18 13:50:30|12220.1|12208.1|12221.1|12209.1|12221.1|12209.1|12220.1|12208.1|0
1624024240000|2021-06-18 13:50:40|12219.9|12207.9|12220.1|12208.1|12220.1|12208.1|12219.9|12207.9|0
1624024250000|2021-06-18 13:50:50|12219.9|12207.9|12220.7|12200.7|12222|12207.9|12219.9|12200.7|1
1624024260000|2021-06-18 13:51:00|12220.9|12200.9|12224.5|12204.5|12224.5|12207.2|12218.2|12200.9|0
1624024270000|2021-06-18 13:51:10|12219.2|12207.2|12224.5|12204.5|12224.5|12207.2|12219.2|12204.5|0
1624024280000|2021-06-18 13:51:20|12219.2|12207.2|12219.2|12207.2|12219.2|12207.2|12219.2|12207.2|0
1624024290000|2021-06-18 13:51:30|12216.9|12204.9|12216.9|12204.9|12218.2|12206.2|12216.9|12204.9|0
1624024300000|2021-06-18 13:51:40|12217.2|12205.2|12219.2|12207.2|12219.2|12207.2|12217.2|12205.2|0
1624024310000|2021-06-18 13:51:50|12219|12207|12218.2|12206.2|12219|12207|12216.9|12204.9|0
1624024320000|2021-06-18 13:52:00|12217.2|12205.2|12220.3|12208.3|12224.5|12208.3|12217.2|12204.5|0
1624024330000|2021-06-18 13:52:10|12219.2|12207.2|12219.4|12207.4|12224.7|12207.4|12219.2|12203.4|0
1624024350000|2021-06-18 13:52:30|12218.4|12206.4|12217.2|12205.2|12219.4|12207.4|12217.2|12205.2|0
1624024370000|2021-06-18 13:52:50|12215.9|12203.9|12216.1|12204.1|12216.1|12204.1|12214.9|12202.9|3
1624024380000|2021-06-18 13:53:00|12217.2|12205.2|12217.4|12205.4|12217.4|12205.4|12215.1|12203.1|0
1624024390000|2021-06-18 13:53:10|12223.7|12203.7|12219.9|12207.9|12223.7|12207.9|12219.9|12203.7|0
1624024410000|2021-06-18 13:53:30|12221.1|12209.1|12224.7|12212.7|12227.4|12212.7|12221.1|12206.4|0
1624024430000|2021-06-18 13:53:50|12228.9|12208.9|12231.2|12211.2|12233.2|12217.7|12224.9|12208.9|0
1624024440000|2021-06-18 13:54:00|12224.9|12212.9|12231.2|12211.2|12231.2|12214.1|12224.9|12208.9|0
1624024460000|2021-06-18 13:54:20|12230.1|12210.1|12231.2|12211.2|12231.2|12211.2|12230.1|12210.1|0
1624024470000|2021-06-18 13:54:30|12230.1|12210.1|12224.9|12212.9|12231.2|12213.9|12224.9|12210.1|0
1624024480000|2021-06-18 13:54:40|12224.7|12212.7|12231.2|12211.2|12231.2|12212.7|12224.7|12211.2|0
1624024490000|2021-06-18 13:54:50|12230.9|12210.9|12224.7|12212.7|12230.9|12212.7|12224.7|12209.9|0
1624024500000|2021-06-18 13:55:00|12222.4|12210.4|12217.6|12205.6|12223.7|12210.4|12217.6|12203.7|0
1624024520000|2021-06-18 13:55:20|12216.5|12204.5|12214|12202|12216.5|12204.5|12214|12202|2
1624024530000|2021-06-18 13:55:30|12217.4|12205.4|12215.1|12203.1|12217.4|12205.4|12215.1|12203.1|0
1624024540000|2021-06-18 13:55:40|12215.3|12203.3|12215.1|12203.1|12216.3|12204.3|12215.1|12203.1|0
1624024550000|2021-06-18 13:55:50|12214|12202|12216.3|12204.3|12216.3|12204.3|12214|12202|0
1624024560000|2021-06-18 13:56:00|12217.4|12205.4|12215.3|12203.3|12219.7|12207.7|12215.3|12203.3|2
1624024570000|2021-06-18 13:56:10|12215.1|12203.1|12215.1|12203.1|12215.1|12203.1|12215.1|12203.1|6
1624024580000|2021-06-18 13:56:20|12215.3|12203.3|12216.3|12204.3|12217.4|12205.4|12215.3|12203.3|0
1624024590000|2021-06-18 13:56:30|12216.1|12204.1|12215.1|12203.1|12216.1|12204.1|12215.1|12203.1|0
1624024600000|2021-06-18 13:56:40|12216.3|12204.3|12216.3|12204.3|12216.3|12204.3|12216.3|12204.3|0
1624024610000|2021-06-18 13:56:50|12217.4|12205.4|12217.8|12205.8|12217.8|12205.8|12216.3|12204.3|0
1624024620000|2021-06-18 13:57:00|||||||||4
1624024630000|2021-06-18 13:57:10|12218|12206|12218|12206|12218|12206|12218|12206|2
1624024640000|2021-06-18 13:57:20|12216.8|12204.8|12215.7|12203.7|12216.8|12204.8|12215.7|12203.7|0
1624024650000|2021-06-18 13:57:30|||||||||2
1624024670000|2021-06-18 13:57:50|12213.6|12201.6|12213.9|12201.9|12214.9|12202.9|12213.6|12201.6|3
1624024680000|2021-06-18 13:58:00|12213.6|12201.6|12213.6|12201.6|12213.6|12201.6|12213.6|12201.6|1
1624024700000|2021-06-18 13:58:20|12215.9|12203.9|12213.6|12201.6|12215.9|12203.9|12213.6|12201.6|0
1624024720000|2021-06-18 13:58:40|12215.9|12203.9|12215.9|12203.9|12215.9|12203.9|12215.9|12203.9|0
1624024770000|2021-06-18 13:59:30|12214.9|12202.9|12215.7|12203.7|12215.9|12203.9|12214.9|12202.9|0
1624024780000|2021-06-18 13:59:40|12215.9|12203.9|12217|12205|12217|12205|12215.9|12203.9|0
1624024790000|2021-06-18 13:59:50|12215.9|12203.9|12217|12205|12217|12205|12215.9|12203.9|0
1624024800000|2021-06-18 14:00:00|12220.5|12200.5|12221.8|12201.8|12221.8|12201.8|12219.5|12199.5|4
1624024810000|2021-06-18 14:00:10|12218|12206|12218|12206|12218|12206|12217.8|12205.8|0
1624024820000|2021-06-18 14:00:20|12217.8|12205.8|12217.8|12205.8|12218|12206|12217.8|12205.8|0
1624024830000|2021-06-18 14:00:30|12217.4|12205.4|12217.4|12205.4|12217.4|12205.4|12217.2|12205.2|1
1624024840000|2021-06-18 14:00:40|12217.2|12205.2|12217.2|12205.2|12217.2|12205.2|12214.9|12202.9|0
1624024850000|2021-06-18 14:00:50|12217.4|12205.4|12217.4|12205.4|12217.4|12205.4|12217.4|12205.4|0
1624024870000|2021-06-18 14:01:10|12216.3|12204.3|12216.3|12204.3|12216.3|12204.3|12216.3|12204.3|0
1624024880000|2021-06-18 14:01:20|12216.5|12204.5|12216.5|12204.5|12216.5|12204.5|12216.5|12204.5|0
1624024890000|2021-06-18 14:01:30|12215.5|12203.5|12216.5|12204.5|12216.5|12204.5|12215.5|12203.5|0
1624024900000|2021-06-18 14:01:40|12215.3|12203.3|12214|12202|12216.3|12204.3|12212.8|12200.8|6
1624024910000|2021-06-18 14:01:50|12212.8|12200.8|12206.6|12194.6|12213|12201|12206.6|12194.6|4
1624024920000|2021-06-18 14:02:00|12208.7|12196.7|12203.7|12191.7|12208.7|12196.7|12203.7|12191.7|21
1624024930000|2021-06-18 14:02:10|12203.9|12191.9|12204.9|12192.9|12207.2|12195.2|12203.9|12191.9|1
1624024940000|2021-06-18 14:02:20|12205.9|12193.9|12206.8|12186.8|12208.9|12193.9|12204.9|12186.8|2
1624024950000|2021-06-18 14:02:30|12207.8|12187.8|12198.2|12186.2|12207.8|12190.6|12198.2|12186.2|0
1624024960000|2021-06-18 14:02:40|12199.5|12187.5|12199.3|12179.3|12202.8|12187.5|12195.5|12179.3|0
1624024970000|2021-06-18 14:02:50|12198.7|12186.7|12200.6|12180.6|12200.6|12186.7|12197.8|12180.6|11
1624024980000|2021-06-18 14:03:00|12199.3|12179.3|12184.9|12172.9|12199.3|12183.1|12183.7|12171.7|2
1624024990000|2021-06-18 14:03:10|12183.9|12171.9|12184.5|12172.5|12190.8|12175.2|12183.7|12170.6|0
1624025000000|2021-06-18 14:03:20|12183.4|12171.4|12188|12176|12188.7|12176.7|12183.4|12171.4|1
1624025020000|2021-06-18 14:03:40|12187|12175|12194.5|12174.5|12194.5|12176.2|12187|12174.5|0
1624025030000|2021-06-18 14:03:50|12190.1|12178.1|12189.9|12177.9|12190.1|12178.1|12189.9|12177.9|0
1624025040000|2021-06-18 14:04:00|12190.1|12178.1|12195.8|12175.8|12195.8|12178.1|12190.1|12174.5|6
1624025050000|2021-06-18 14:04:10|12191.3|12179.3|12196.8|12176.8|12196.8|12179.3|12191.3|12175.8|4
1624025060000|2021-06-18 14:04:20|12195.6|12175.6|12190.7|12178.7|12195.6|12178.7|12190.5|12174.5|0
1624025080000|2021-06-18 14:04:40|12192|12180|12193|12181|12193|12181|12192|12180|0
1624025090000|2021-06-18 14:04:50|12190.7|12178.7|12190.7|12178.7|12190.7|12178.7|12190.7|12178.7|0
1624025100000|2021-06-18 14:05:00|12190.9|12178.9|12190.7|12178.7|12199.3|12180|12190.7|12178.3|0
1624025110000|2021-06-18 14:05:10|12190.5|12178.5|12185.1|12173.1|12190.5|12178.5|12183.9|12171.9|3
1624025120000|2021-06-18 14:05:20|12183.9|12171.9|12183.9|12171.9|12185.1|12173.1|12183.9|12171.9|0
1624025130000|2021-06-18 14:05:30|12183.7|12171.7|12181.4|12169.4|12183.7|12171.7|12179.1|12167.1|1
1624025140000|2021-06-18 14:05:40|12180.1|12168.1|12180.3|12168.3|12180.3|12168.3|12179.1|12167.1|0
1624025150000|2021-06-18 14:05:50|12183.4|12171.4|12182.6|12170.6|12183.4|12171.4|12182.4|12170.4|0
1624025170000|2021-06-18 14:06:10|12183.7|12171.7|12185.9|12173.9|12185.9|12173.9|12181.4|12169.4|0
1624025180000|2021-06-18 14:06:20|12183.7|12171.7|12183.7|12171.7|12183.7|12171.7|12183.7|12171.7|0
1624025190000|2021-06-18 14:06:30|12183.9|12171.9|12188.7|12176.7|12192.4|12176.7|12183.9|12171.9|0
1624025200000|2021-06-18 14:06:40|12187.6|12175.6|12188.9|12176.9|12188.9|12176.9|12187.6|12175.6|0
1624025210000|2021-06-18 14:06:50|12186.6|12174.6|12189.1|12177.1|12189.1|12177.1|12186.6|12174.6|1
1624025220000|2021-06-18 14:07:00|12188.9|12176.9|12188.9|12176.9|12188.9|12176.9|12186.6|12174.6|3
1624025230000|2021-06-18 14:07:10|12190.9|12178.9|12188.9|12176.9|12190.9|12178.9|12188.9|12176.9|0
1624025240000|2021-06-18 14:07:20|12189.9|12177.9|12186.6|12174.6|12189.9|12177.9|12186.6|12174.6|0
1624025250000|2021-06-18 14:07:30|12184.5|12172.5|12186.8|12174.8|12186.8|12174.8|12184.5|12172.5|6
1624025260000|2021-06-18 14:07:40|12185.8|12173.8|12188.9|12176.9|12188.9|12176.9|12185.8|12173.8|0
1624025270000|2021-06-18 14:07:50|12190.9|12178.9|12191.4|12179.4|12191.4|12179.4|12190.9|12178.9|5
1624025280000|2021-06-18 14:08:00|12190.1|12178.1|12189.1|12177.1|12190.3|12178.3|12189.1|12177.1|0
1624025300000|2021-06-18 14:08:20|12190.1|12178.1|12191.2|12179.2|12191.4|12179.4|12189.1|12177.1|0
1624025310000|2021-06-18 14:08:30|12191.4|12179.4|12197.7|12177.7|12197.7|12179.4|12191.2|12177.7|0
1624025320000|2021-06-18 14:08:40|12199.7|12179.7|12194.5|12182.5|12206.2|12186.2|12194.5|12179.7|0
1624025330000|2021-06-18 14:08:50|12198.7|12178.7|12202|12182|12202|12182.5|12194.5|12178.7|0
1624025340000|2021-06-18 14:09:00|12201|12181|12203.1|12183.1|12204.3|12184.3|12201|12181|0
1624025350000|2021-06-18 14:09:10|12204.3|12184.3|12202|12182|12204.3|12184.3|12202|12182|0
1624025360000|2021-06-18 14:09:20|12204.3|12184.3|12203.1|12183.1|12204.3|12187.7|12199.7|12183.1|0
1624025370000|2021-06-18 14:09:30|12202.8|12182.8|12197.6|12185.6|12202.8|12185.6|12197.6|12181.8|0
1624025380000|2021-06-18 14:09:40|12196.3|12184.3|12193|12181|12196.3|12184.3|12193|12181|0
1624025390000|2021-06-18 14:09:50|12194.1|12182.1|12194.7|12182.7|12195.9|12183.9|12193.6|12181.6|4
1624025400000|2021-06-18 14:10:00|12192.4|12180.4|12197.4|12177.4|12197.7|12180.4|12192.4|12177.4|1
1624025410000|2021-06-18 14:10:10|12198.5|12178.5|12198.5|12178.5|12198.5|12178.5|12197.2|12177.2|0
1624025420000|2021-06-18 14:10:20|12199.7|12179.7|12204.3|12184.3|12204.3|12184.3|12199.7|12179.7|0
1624025430000|2021-06-18 14:10:30|12204.1|12184.1|12205.3|12185.3|12206.6|12186.6|12202.8|12182.8|0
1624025440000|2021-06-18 14:10:40|12204.3|12184.3|12203.9|12183.9|12204.3|12184.3|12203.9|12183.9|0
1624025450000|2021-06-18 14:10:50|12202.8|12182.8|12201.4|12181.4|12204.9|12184.9|12201.4|12181.4|0
1624025460000|2021-06-18 14:11:00|12202.4|12182.4|12207.6|12187.6|12208.9|12192|12199.7|12182.4|1
1624025470000|2021-06-18 14:11:10|12207.4|12187.4|12208.9|12188.9|12208.9|12188.9|12207.4|12187.4|0
1624025480000|2021-06-18 14:11:20|12208.7|12188.7|12208.5|12188.5|12208.7|12188.7|12207.4|12187.4|0
1624025490000|2021-06-18 14:11:30|12209.5|12189.5|12208.7|12188.7|12209.7|12189.7|12208.7|12188.7|0
1624025500000|2021-06-18 14:11:40|12207.6|12187.6|12206.4|12186.4|12208.5|12188.5|12206.4|12186.4|0
1624025510000|2021-06-18 14:11:50|12207.4|12187.4|12207.4|12187.4|12208.5|12188.5|12207.4|12187.4|0
1624025520000|2021-06-18 14:12:00|12206.4|12186.4|12207.4|12187.4|12208.5|12188.5|12206.4|12186.4|0
1624025530000|2021-06-18 14:12:10|12206.4|12186.4|12196.8|12184.8|12206.4|12186.4|12196.8|12184.1|0
1624025540000|2021-06-18 14:12:20|12196.6|12184.6|12194.9|12182.9|12200.3|12184.8|12193.8|12180.3|2
1624025560000|2021-06-18 14:12:40|12193.8|12181.8|12190.5|12178.5|12193.8|12181.8|12190.5|12178.5|0
1624025570000|2021-06-18 14:12:50|12192.8|12180.8|12190.5|12178.5|12192.8|12180.8|12190.5|12178.5|0
1624025590000|2021-06-18 14:13:10|12188.2|12176.2|12185.7|12173.7|12188.2|12176.2|12185.7|12173.7|3
1624025600000|2021-06-18 14:13:20|12183.7|12171.7|12183.2|12171.2|12184.5|12172.5|12183.2|12171.2|10
1624025610000|2021-06-18 14:13:30|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|1
1624025620000|2021-06-18 14:13:40|12182.2|12170.2|12181.2|12169.2|12182.2|12170.2|12181.2|12169.2|4
1624025640000|2021-06-18 14:14:00|12180.9|12168.9|12180.9|12168.9|12181.2|12169.2|12180.9|12168.9|0
1624025650000|2021-06-18 14:14:10|12182|12170|12189.5|12169.5|12189.7|12170|12182|12166|0
1624025660000|2021-06-18 14:14:20|12190.6|12170.6|12190.6|12170.6|12190.6|12170.6|12190.6|12170.6|0
1624025670000|2021-06-18 14:14:30|12189.5|12169.5|12182.2|12170.2|12189.5|12172.3|12182.2|12169.5|0
1624025680000|2021-06-18 14:14:40|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|0
1624025690000|2021-06-18 14:14:50|12180.1|12168.1|12179.1|12167.1|12180.1|12168.1|12179.1|12167.1|0
1624025700000|2021-06-18 14:15:00|12180.1|12168.1|12178.9|12166.9|12180.1|12168.1|12178.9|12166.9|0
1624025710000|2021-06-18 14:15:10|12176.6|12164.6|12173.3|12161.3|12178.9|12166.9|12173|12161|20
1624025720000|2021-06-18 14:15:20|12174.3|12162.3|12174.3|12162.3|12174.3|12162.3|12172|12160|3
1624025730000|2021-06-18 14:15:30|12173.3|12161.3|12169.9|12157.9|12173.5|12161.5|12169.9|12157.9|1
1624025740000|2021-06-18 14:15:40|12171.2|12159.2|12182|12162|12182|12164.8|12171.2|12159.2|0
1624025750000|2021-06-18 14:15:50|12176.8|12164.8|12178.9|12166.9|12184.1|12168.1|12176.8|12161|0
1624025760000|2021-06-18 14:16:00|12178.7|12166.7|12189.5|12169.5|12189.5|12171|12178.7|12166.7|0
1624025780000|2021-06-18 14:16:20|12190.6|12170.6|12190.6|12170.6|12191.6|12171.6|12190.6|12170.6|0
1624025790000|2021-06-18 14:16:30|12190.4|12170.4|12190.4|12170.4|12190.4|12170.4|12190.4|12170.4|0
1624025800000|2021-06-18 14:16:40|12189.3|12169.3|12189.3|12169.3|12189.3|12169.3|12189.3|12169.3|0
1624025810000|2021-06-18 14:16:50|12190.4|12170.4|12189.5|12169.5|12190.6|12170.6|12187.5|12167.5|0
1624025820000|2021-06-18 14:17:00|12188.5|12168.5|12190.4|12170.4|12191.4|12171.4|12188.5|12168.5|0
1624025830000|2021-06-18 14:17:10|12190.6|12170.6|12190.6|12170.6|12190.6|12170.6|12190.6|12170.6|0
1624025850000|2021-06-18 14:17:30|12188.5|12168.5|12188.5|12168.5|12188.5|12168.5|12188.5|12168.5|0
1624025860000|2021-06-18 14:17:40|12185.6|12173.6|12185.8|12173.8|12185.8|12173.8|12185.6|12173.6|8
1624025870000|2021-06-18 14:17:50|12188.1|12176.1|12190.3|12178.3|12190.3|12178.3|12188.1|12176.1|0
1624025880000|2021-06-18 14:18:00|12190.1|12178.1|12189.1|12177.1|12190.1|12178.1|12189.1|12177.1|0
1624025890000|2021-06-18 14:18:10|12191.2|12179.2|12191.4|12179.4|12196.6|12180.4|12191.2|12176.6|0
1624025920000|2021-06-18 14:18:40|12190.3|12178.3|12192.4|12180.4|12195.6|12180.4|12190.3|12175.6|4
1624025930000|2021-06-18 14:18:50|12190.3|12178.3|12190.3|12178.3|12190.3|12178.3|12190.3|12178.3|0
1624025940000|2021-06-18 14:19:00|12191.4|12179.4|12192.4|12180.4|12192.4|12180.4|12191.4|12179.4|0
1624025950000|2021-06-18 14:19:10|12193.5|12181.5|12197.7|12177.7|12197.7|12181.5|12193.5|12177.7|0
1624025960000|2021-06-18 14:19:20|12191.4|12179.4|12191.4|12179.4|12191.4|12179.4|12191.4|12179.4|0
1624025970000|2021-06-18 14:19:30|12190.3|12178.3|12190.3|12178.3|12190.3|12178.3|12185.8|12173.8|0
1624025980000|2021-06-18 14:19:40|12192.4|12180.4|12189.1|12177.1|12196.6|12180.4|12189.1|12176.6|0
1624026000000|2021-06-18 14:20:00|12188.1|12176.1|12184.5|12172.5|12188.1|12176.1|12184.5|12172.5|1
1624026020000|2021-06-18 14:20:20|12185.6|12173.6|12185.8|12173.8|12185.8|12173.8|12185.6|12173.6|0
1624026030000|2021-06-18 14:20:30|12184.5|12172.5|12184.5|12172.5|12184.5|12172.5|12184.5|12172.5|0
1624026040000|2021-06-18 14:20:40|12187.7|12167.7|12184.1|12164.1|12187.7|12167.7|12184.1|12164.1|1
1624026050000|2021-06-18 14:20:50|12178.9|12166.9|12178.9|12166.9|12178.9|12166.9|12178.9|12166.9|0
1624026060000|2021-06-18 14:21:00|12179.9|12167.9|12181|12169|12181|12169|12179.9|12167.9|0
1624026070000|2021-06-18 14:21:10|12185.2|12165.2|12190.4|12170.4|12190.4|12170.4|12185.2|12165.2|0
1624026080000|2021-06-18 14:21:20|12191.4|12171.4|12191.6|12171.6|12191.6|12171.6|12191.4|12171.4|0
1624026090000|2021-06-18 14:21:30|12191.4|12171.4|12190.4|12170.4|12191.4|12171.4|12190.4|12170.4|0
1624026100000|2021-06-18 14:21:40|12185.8|12173.8|12184.5|12172.5|12185.8|12173.8|12184.5|12172.5|1
1624026110000|2021-06-18 14:21:50|12182.4|12170.4|12179.1|12167.1|12185.4|12170.4|12179.1|12165.4|4
1624026120000|2021-06-18 14:22:00|12176.8|12164.8|12178.9|12166.9|12179.1|12167.1|12176.8|12164.8|3
1624026130000|2021-06-18 14:22:10|12177.6|12165.6|12174.3|12162.3|12177.6|12165.6|12174.3|12162.3|0
1624026160000|2021-06-18 14:22:40|12176.6|12164.6|12176.8|12164.8|12176.8|12164.8|12175.6|12163.6|0
1624026170000|2021-06-18 14:22:50|12177|12165|12169.5|12157.5|12178.1|12166.1|12169.5|12157.5|1
1624026180000|2021-06-18 14:23:00|12171.8|12159.8|12169.5|12157.5|12171.8|12159.8|12169.5|12157.5|10
1624026190000|2021-06-18 14:23:10|12171.8|12159.8|12171.8|12159.8|12171.8|12159.8|12171.8|12159.8|0
1624026200000|2021-06-18 14:23:20|12172.8|12160.8|12173.1|12161.1|12174.1|12162.1|12172.8|12160.8|0
1624026210000|2021-06-18 14:23:30|12174.1|12162.1|12173.1|12161.1|12174.1|12162.1|12173.1|12161.1|0
1624026220000|2021-06-18 14:23:40|12172.8|12160.8|12171.8|12159.8|12172.8|12160.8|12171.8|12159.8|0
1624026230000|2021-06-18 14:23:50|12169.5|12157.5|12165.4|12153.4|12169.5|12157.5|12165.4|12153.4|2
1624026240000|2021-06-18 14:24:00|12167.4|12155.4|12169.7|12157.7|12169.7|12157.7|12167.4|12155.4|13
1624026250000|2021-06-18 14:24:10|12169.9|12157.9|12172|12160|12172|12160|12169.9|12157.9|0
1624026260000|2021-06-18 14:24:20|12170.8|12158.8|12171|12159|12171|12159|12169.7|12157.7|0
1624026270000|2021-06-18 14:24:30|12169.7|12157.7|12168.7|12156.7|12169.7|12157.7|12167.4|12155.4|0
1624026280000|2021-06-18 14:24:40|12168.5|12156.5|12167.4|12155.4|12168.5|12156.5|12167.4|12155.4|0
1624026290000|2021-06-18 14:24:50|12167.7|12155.7|12168.7|12156.7|12169.7|12157.7|12167.4|12155.4|0
1624026300000|2021-06-18 14:25:00|12168.5|12156.5|12169.7|12157.7|12169.7|12157.7|12167.4|12155.4|0
1624026330000|2021-06-18 14:25:30|12167.4|12155.4|12166.6|12154.6|12168.7|12156.7|12166.6|12154.6|2
1624026340000|2021-06-18 14:25:40|12167.7|12155.7|12168.9|12156.9|12168.9|12156.9|12166.6|12154.6|1
1624026350000|2021-06-18 14:25:50|12171.2|12159.2|12172.2|12160.2|12172.2|12160.2|12171|12159|0
1624026360000|2021-06-18 14:26:00|12171.8|12159.8|12171.8|12159.8|12171.8|12159.8|12171.8|12159.8|0
1624026370000|2021-06-18 14:26:10|12169.5|12157.5|12169.5|12157.5|12169.5|12157.5|12169.5|12157.5|2
1624026380000|2021-06-18 14:26:20|12169.9|12157.9|12184.1|12164.1|12184.1|12164.1|12169.9|12157.5|0
1624026400000|2021-06-18 14:26:40|12184.3|12164.3|12175.8|12163.8|12184.3|12166.1|12175.8|12163.8|0
1624026420000|2021-06-18 14:27:00|12174.5|12162.5|12172|12160|12174.5|12162.5|12172|12160|1
1624026440000|2021-06-18 14:27:20|12170.8|12158.8|12170.8|12158.8|12170.8|12158.8|12170.8|12158.8|1
1624026450000|2021-06-18 14:27:30|12169.5|12157.5|12169.5|12157.5|12169.5|12157.5|12169.5|12157.5|1
1624026480000|2021-06-18 14:28:00|12171.6|12159.6|12172.9|12152.9|12172.9|12159.6|12169.5|12152.9|11
1624026490000|2021-06-18 14:28:10|12166.6|12154.6|12166.6|12154.6|12166.6|12154.6|12166.6|12154.6|0
1624026500000|2021-06-18 14:28:20|12170.8|12150.8|12175.2|12155.2|12175.2|12155.2|12170.8|12150.8|0
1624026510000|2021-06-18 14:28:30|12174.1|12154.1|12174.1|12154.1|12174.1|12154.1|12174.1|12154.1|0
1624026520000|2021-06-18 14:28:40|12172.9|12152.9|12172.9|12152.9|12172.9|12152.9|12172.9|12152.9|0
1624026530000|2021-06-18 14:28:50|12166.6|12154.6|12166.6|12154.6|12166.6|12154.6|12166.6|12154.6|0
1624026540000|2021-06-18 14:29:00|12165.6|12153.6|12164.3|12152.3|12165.6|12153.6|12164.3|12152.3|0
1624026550000|2021-06-18 14:29:10|12164.5|12152.5|12166.6|12154.6|12166.6|12154.6|12164.5|12152.5|0
1624026560000|2021-06-18 14:29:20|12165.6|12153.6|12164.3|12152.3|12166.6|12154.6|12164.3|12152.3|1
1624026570000|2021-06-18 14:29:30|12164.1|12152.1|12164.1|12152.1|12164.1|12152.1|12164.1|12152.1|0
1624026580000|2021-06-18 14:29:40|12165.3|12153.3|12165.3|12153.3|12165.6|12153.6|12164.1|12152.1|1
1624026590000|2021-06-18 14:29:50|12164.3|12152.3|12164.3|12152.3|12164.3|12152.3|12164.3|12152.3|0
1624026600000|2021-06-18 14:30:00|12165.6|12153.6|12165.6|12153.6|12165.6|12153.6|12165.6|12153.6|0
1624026610000|2021-06-18 14:30:10|12164.3|12152.3|12163.3|12151.3|12164.3|12152.3|12163.3|12151.3|0
1624026620000|2021-06-18 14:30:20|12162.4|12150.4|12161.4|12149.4|12162.4|12150.4|12160.2|12148.2|1
1624026630000|2021-06-18 14:30:30|12160.2|12148.2|12162.4|12150.4|12162.4|12150.4|12160.2|12148.2|0
1624026640000|2021-06-18 14:30:40|12166.7|12146.7|12168.7|12148.7|12168.7|12148.7|12166.7|12146.7|0
1624026670000|2021-06-18 14:31:10|12170|12150|12171|12151|12171|12151|12170|12150|0
1624026690000|2021-06-18 14:31:30|12170|12150|12171|12151|12171|12151|12170|12150|0
1624026720000|2021-06-18 14:32:00|12173.3|12153.3|12175.6|12155.6|12175.6|12155.6|12173.3|12153.3|0
1624026730000|2021-06-18 14:32:10|12178.1|12158.1|12178.3|12158.3|12178.3|12158.3|12178.1|12158.1|0
1624026740000|2021-06-18 14:32:20|12178.1|12158.1|12180.6|12160.6|12180.6|12162.3|12174.3|12158.1|0
1624026750000|2021-06-18 14:32:30|12180.8|12160.8|12184.1|12164.1|12184.1|12164.1|12180.8|12160.8|0
1624026760000|2021-06-18 14:32:40|12184.4|12164.4|12184.4|12164.4|12184.4|12164.4|12184.4|12164.4|0
1624026770000|2021-06-18 14:32:50|12183.1|12163.1|12181.9|12161.9|12183.1|12164.8|12176.8|12160.6|0
1624026780000|2021-06-18 14:33:00|12180.6|12160.6|12177.5|12165.5|12180.6|12165.5|12176|12160.6|0
1624026790000|2021-06-18 14:33:10|12179.1|12167.1|12181.2|12161.2|12182.5|12167.1|12179.1|12161.2|1
1624026800000|2021-06-18 14:33:20|12181.5|12161.5|12182.5|12162.5|12182.5|12162.5|12181.5|12161.5|0
1624026820000|2021-06-18 14:33:40|12183.5|12163.5|12190|12170|12191|12171|12183.5|12163.5|0
1624026830000|2021-06-18 14:33:50|12191|12171|12186.8|12174.8|12191|12174.8|12186.8|12171|0
1624026840000|2021-06-18 14:34:00|12193.1|12173.1|12199.4|12179.4|12199.6|12182.7|12192.1|12172.1|0
1624026850000|2021-06-18 14:34:10|12199.1|12179.1|12198.3|12178.3|12199.1|12179.1|12197.1|12177.1|0
1624026860000|2021-06-18 14:34:20|12199.6|12179.6|12199.6|12179.6|12199.6|12179.6|12199.6|12179.6|0
1624026870000|2021-06-18 14:34:30|12197.3|12177.3|12197.1|12177.1|12197.3|12177.3|12197.1|12177.1|0
1624026880000|2021-06-18 14:34:40|12198.3|12178.3|12194.8|12174.8|12198.3|12178.3|12193.5|12173.5|0
1624026890000|2021-06-18 14:34:50|12195.8|12175.8|12193.5|12173.5|12195.8|12175.8|12192.5|12172.5|0
1624026900000|2021-06-18 14:35:00|12194.8|12174.8|12195.8|12175.8|12195.8|12175.8|12194.8|12174.8|0
1624026910000|2021-06-18 14:35:10|12194.8|12174.8|12192.3|12172.3|12195.8|12175.8|12190|12170|0
1624026920000|2021-06-18 14:35:20|12193.3|12173.3|12194.8|12174.8|12195.8|12175.8|12192.1|12172.1|0
1624026930000|2021-06-18 14:35:30|12194.6|12174.6|12194.6|12174.6|12194.6|12174.6|12194.6|12174.6|0
1624026940000|2021-06-18 14:35:40|12195.8|12175.8|12193.3|12173.3|12195.8|12175.8|12193.3|12173.3|0
1624026950000|2021-06-18 14:35:50|12193.5|12173.5|12185|12173|12193.5|12173.5|12185|12173|0
1624026960000|2021-06-18 14:36:00|12185.2|12173.2|12186.2|12174.2|12186.2|12174.2|12185.2|12173.2|0
1624026970000|2021-06-18 14:36:10|12185|12173|12186.2|12174.2|12186.2|12174.2|12185|12173|0
1624026980000|2021-06-18 14:36:20|12187.2|12175.2|12195|12175|12196|12176|12187.2|12172.5|0
1624027000000|2021-06-18 14:36:40|12194.8|12174.8|12196|12176|12196|12176|12193.7|12173.7|0
1624027010000|2021-06-18 14:36:50|12195.8|12175.8|12197.1|12177.1|12197.1|12177.1|12195.8|12175.8|0
1624027020000|2021-06-18 14:37:00|12196|12176|12196|12176|12196|12176|12195|12175|0
1624027030000|2021-06-18 14:37:10|||||||||1
1624027040000|2021-06-18 14:37:20|12196.2|12176.2|12199.6|12179.6|12199.6|12179.6|12196.2|12176.2|0
1624027050000|2021-06-18 14:37:30|12199.4|12179.4|12199.6|12179.6|12199.6|12179.6|12199.4|12179.4|0
1624027060000|2021-06-18 14:37:40|12199.8|12179.8|12203.3|12183.3|12203.3|12183.3|12199.8|12179.8|0
1624027070000|2021-06-18 14:37:50|12203.5|12183.5|12204.8|12184.8|12204.8|12184.8|12203.3|12183.3|1
1624027080000|2021-06-18 14:38:00|12204.6|12184.6|12204.6|12184.6|12204.6|12184.6|12203.3|12183.3|0
1624027090000|2021-06-18 14:38:10|12204.4|12184.4|12203.3|12183.3|12204.4|12184.4|12203.3|12183.3|0
1624027100000|2021-06-18 14:38:20|12204.4|12184.4|12203.3|12183.3|12204.6|12184.6|12203.3|12183.3|0
1624027110000|2021-06-18 14:38:30|12205.4|12185.4|12205.8|12185.8|12205.8|12185.8|12205.4|12185.4|0
1624027140000|2021-06-18 14:39:00|12206.9|12186.9|12206.9|12186.9|12206.9|12186.9|12206.9|12186.9|0
1624027150000|2021-06-18 14:39:10|12207.1|12187.1|12208.3|12188.3|12208.3|12188.3|12207.1|12187.1|0
1624027160000|2021-06-18 14:39:20|12207.1|12187.1|12207.1|12187.1|12207.1|12187.1|12207.1|12187.1|0
1624027170000|2021-06-18 14:39:30|12207.3|12187.3|12208.3|12188.3|12208.3|12188.3|12207.3|12187.3|0
1624027180000|2021-06-18 14:39:40|12209.6|12189.6|12205|12193|12210.4|12193|12205|12188.3|0
1624027190000|2021-06-18 14:39:50|12206|12194|12205|12193|12206|12194|12205|12193|0
1624027200000|2021-06-18 14:40:00|12203.7|12191.7|12203.7|12191.7|12203.7|12191.7|12203.7|12191.7|0
1624027210000|2021-06-18 14:40:10|12203.5|12191.5|12205|12193|12205|12193|12202.5|12190.5|0
1624027220000|2021-06-18 14:40:20|12203.7|12191.7|12207.2|12195.2|12207.2|12195.2|12203.7|12191.7|0
1624027230000|2021-06-18 14:40:30|12207.5|12195.5|12209.5|12197.5|12209.5|12197.5|12207.5|12195.5|0
1624027240000|2021-06-18 14:40:40|12211.2|12199.2|12211.2|12199.2|12211.2|12199.2|12210|12198|1
1624027250000|2021-06-18 14:40:50|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|12211.2|12199.2|0
1624027260000|2021-06-18 14:41:00|12213.5|12201.5|12213.3|12201.3|12216|12204|12212.2|12200.2|2
1624027270000|2021-06-18 14:41:10|12217.1|12197.1|12215.8|12195.8|12219.1|12199.1|12215.8|12195.8|0
1624027280000|2021-06-18 14:41:20|12216.9|12196.9|12218.1|12198.1|12218.1|12198.1|12216.9|12196.9|0
1624027300000|2021-06-18 14:41:40|12217.1|12197.1|12216.9|12196.9|12217.1|12197.1|12216.9|12196.9|0
1624027310000|2021-06-18 14:41:50|12213.7|12193.7|12215.8|12195.8|12216.9|12196.9|12212.1|12192.1|0
1624027320000|2021-06-18 14:42:00|12216.9|12196.9|12215.8|12195.8|12216.9|12196.9|12215.8|12195.8|0
1624027330000|2021-06-18 14:42:10|12212.7|12200.7|12212.7|12200.7|12212.7|12200.7|12212.7|12200.7|0
1624027340000|2021-06-18 14:42:20|12212.5|12200.5|12208.7|12196.7|12212.5|12200.5|12208.7|12196.7|0
1624027350000|2021-06-18 14:42:30|12210|12198|12211.4|12199.4|12211.4|12199.4|12210|12198|3
1624027360000|2021-06-18 14:42:40|12214.8|12194.8|12215|12195|12215|12197.7|12209.7|12194.8|0
1624027380000|2021-06-18 14:43:00|12212.2|12200.2|12212.5|12192.5|12213.3|12201.3|12210|12192.5|0
1624027390000|2021-06-18 14:43:10|12211.2|12191.2|12211.2|12191.2|12212.5|12192.5|12211.2|12191.2|0
1624027400000|2021-06-18 14:43:20|12212.5|12192.5|12212.3|12192.3|12212.5|12192.5|12212.3|12192.3|0
1624027410000|2021-06-18 14:43:30|12211.2|12191.2|12211.2|12191.2|12212.5|12192.5|12211.2|12191.2|0
1624027420000|2021-06-18 14:43:40|12212.5|12192.5|12209.7|12197.7|12212.5|12197.7|12209.7|12192.5|0
1624027430000|2021-06-18 14:43:50|12216|12196|12215|12195|12216|12200.2|12212.2|12195|0
1624027440000|2021-06-18 14:44:00|12212.2|12200.2|12212.5|12192.5|12215|12200.2|12208.7|12192.5|0
1624027450000|2021-06-18 14:44:10|12205|12193|12210|12190|12211.2|12193|12204.7|12190|0
1624027470000|2021-06-18 14:44:30|12204.7|12192.7|12202.5|12190.5|12204.7|12192.7|12202.5|12190.5|0
1624027480000|2021-06-18 14:44:40|12206.2|12186.2|12206.2|12186.2|12206.2|12186.2|12206.2|12186.2|0
1624027490000|2021-06-18 14:44:50|12205.2|12185.2|12205.2|12185.2|12208.3|12188.3|12205.2|12185.2|0
1624027500000|2021-06-18 14:45:00|12205|12185|12205|12185|12205|12185|12205|12185|0
1624027510000|2021-06-18 14:45:10|12200.8|12188.8|12195.2|12183.2|12200.8|12188.8|12195.2|12183.2|0
1624027520000|2021-06-18 14:45:20|12194.1|12182.1|12198.7|12178.7|12198.7|12182.1|12192|12178.7|2
1624027530000|2021-06-18 14:45:30|12198.5|12178.5|12198.7|12178.7|12200|12180|12197.5|12177.5|0
1624027540000|2021-06-18 14:45:40|12197.5|12177.5|12198.7|12178.7|12198.7|12178.7|12197.5|12177.5|0
1624027550000|2021-06-18 14:45:50|12199|12179|12197.5|12177.5|12200|12180|12197.5|12177.5|0
1624027560000|2021-06-18 14:46:00|12197.7|12177.7|12198.8|12178.8|12198.8|12178.8|12197.7|12177.7|0
1624027570000|2021-06-18 14:46:10|12198.5|12178.5|12197.5|12177.5|12198.8|12178.8|12197.5|12177.5|0
1624027580000|2021-06-18 14:46:20|12198.8|12178.8|12202.5|12182.5|12202.5|12185.3|12194.8|12178.8|0
1624027590000|2021-06-18 14:46:30|12201.5|12181.5|12197.3|12185.3|12201.5|12185.3|12197.3|12181.5|0
1624027600000|2021-06-18 14:46:40|12201.5|12181.5|12197.3|12185.3|12202.5|12186.3|12197.3|12181.5|0
1624027620000|2021-06-18 14:47:00|12193.9|12181.9|12191.6|12179.6|12193.9|12181.9|12191.6|12179.6|0
1624027630000|2021-06-18 14:47:10|12195|12183|12192.7|12180.7|12195|12183|12192.7|12180.7|0
1624027640000|2021-06-18 14:47:20|12193.9|12181.9|12193.9|12181.9|12193.9|12181.9|12193.9|12181.9|0
1624027660000|2021-06-18 14:47:40|12193.7|12181.7|12192.7|12180.7|12193.7|12181.7|12192.7|12180.7|0
1624027670000|2021-06-18 14:47:50|12190.4|12178.4|12186.2|12174.2|12190.4|12178.4|12186.2|12174.2|10
1624027680000|2021-06-18 14:48:00|12193.5|12173.5|12193.5|12173.5|12193.5|12173.5|12192.5|12172.5|0
1624027690000|2021-06-18 14:48:10|12194.8|12174.8|12197.3|12177.3|12197.3|12177.3|12194.8|12174.8|0
1624027700000|2021-06-18 14:48:20|12198.5|12178.5|12197.3|12185.3|12201|12185.3|12197.3|12178.5|0
1624027720000|2021-06-18 14:48:40|12201.5|12181.5|12201.5|12181.5|12201.5|12181.5|12201.5|12181.5|0
1624027730000|2021-06-18 14:48:50|12198.3|12186.3|12197.3|12185.3|12198.3|12186.3|12195|12183|0
1624027740000|2021-06-18 14:49:00|12203.5|12183.5|12203.5|12183.5|12203.5|12183.5|12203.5|12183.5|0
1624027750000|2021-06-18 14:49:10|12206|12186|12203.5|12183.5|12206|12186|12203.5|12183.5|0
1624027760000|2021-06-18 14:49:20|12200|12188|12204.2|12184.2|12204.2|12188|12200|12184.2|0
1624027770000|2021-06-18 14:49:30|12205.2|12185.2|12198.9|12186.9|12205.2|12188|12198.9|12185.2|0
1624027780000|2021-06-18 14:49:40|12200|12188|12202.5|12182.5|12203.5|12188|12200|12182.5|2
1624027790000|2021-06-18 14:49:50|12198.7|12186.7|12206.3|12186.3|12206.3|12187.8|12198.7|12185|0
1624027800000|2021-06-18 14:50:00|12207.5|12187.5|12207.5|12187.5|12207.5|12187.5|12207.5|12187.5|0
1624027810000|2021-06-18 14:50:10|12207.3|12187.3|12204.8|12192.8|12207.5|12192.8|12204.8|12186.3|0
1624027820000|2021-06-18 14:50:20|12210|12190|12204.8|12192.8|12210|12192.8|12204.8|12190|0
1624027830000|2021-06-18 14:50:30|12202.5|12190.5|12204.8|12192.8|12207.5|12192.8|12202.5|12186.3|0
1624027840000|2021-06-18 14:50:40|12207.5|12187.5|12210|12190|12210|12192.8|12204.8|12187.5|0
1624027850000|2021-06-18 14:50:50|12210.2|12190.2|12212.5|12192.5|12212.5|12192.5|12210.2|12190.2|0
1624027880000|2021-06-18 14:51:20|12211.3|12191.3|12212.5|12192.5|12212.5|12192.5|12211.3|12191.3|0
1624027890000|2021-06-18 14:51:30|12208.7|12196.7|12215|12195|12215|12198.8|12208.7|12195|0
1624027900000|2021-06-18 14:51:40|12212.3|12200.3|12212.3|12200.3|12213.3|12201.3|12212.3|12200.3|0
1624027910000|2021-06-18 14:51:50|12212|12200|12212|12200|12212|12200|12212|12200|0
1624027920000|2021-06-18 14:52:00|12210.8|12198.8|12210.8|12198.8|12210.8|12198.8|12210.8|12198.8|0
1624027940000|2021-06-18 14:52:20|12211.3|12191.3|12208.5|12188.5|12211.3|12192.8|12204.8|12188.5|0
1624027950000|2021-06-18 14:52:30|12207.5|12187.5|12199.8|12187.8|12207.5|12187.8|12199.8|12185|0
1624027960000|2021-06-18 14:52:40|12204|12184|12199.8|12187.8|12205|12188.8|12199.8|12184|0
1624027970000|2021-06-18 14:52:50|12197.3|12185.3|12202.5|12182.5|12202.5|12185.3|12197.3|12182.5|0
1624027980000|2021-06-18 14:53:00|12197.3|12185.3|12197.3|12185.3|12197.3|12185.3|12197.3|12185.3|0
1624027990000|2021-06-18 14:53:10|12195|12183|12196.2|12184.2|12196.2|12184.2|12193.9|12181.9|0
1624028030000|2021-06-18 14:53:50|12199.3|12187.3|12198.1|12186.1|12199.5|12187.5|12198.1|12186.1|0
1624028040000|2021-06-18 14:54:00|12198.3|12186.3|12199.3|12187.3|12199.3|12187.3|12198.3|12186.3|0
1624028050000|2021-06-18 14:54:10|12200.6|12188.6|12201.8|12189.8|12201.8|12189.8|12200.6|12188.6|1
1624028060000|2021-06-18 14:54:20|12200.6|12188.6|12200.6|12188.6|12200.6|12188.6|12200.6|12188.6|0
1624028070000|2021-06-18 14:54:30|12201.8|12189.8|12201.8|12189.8|12201.8|12189.8|12201.8|12189.8|0
1624028080000|2021-06-18 14:54:40|12203.1|12191.1|12205.4|12193.4|12205.4|12193.4|12203.1|12191.1|0
1624028090000|2021-06-18 14:54:50|12205.6|12193.6|12209.1|12197.1|12209.1|12197.1|12205.6|12193.6|2
1624028100000|2021-06-18 14:55:00|12208.1|12196.1|12205.6|12193.6|12208.1|12196.1|12205.6|12193.6|0
1624028110000|2021-06-18 14:55:10|12206|12194|12203.1|12191.1|12207|12195|12203.1|12191.1|2
1624028120000|2021-06-18 14:55:20|12202.9|12190.9|12201.8|12189.8|12202.9|12190.9|12201.8|12189.8|0
1624028130000|2021-06-18 14:55:30|12200.6|12188.6|12200.4|12188.4|12200.6|12188.6|12200.4|12188.4|3
1624028150000|2021-06-18 14:55:50|12201.6|12189.6|12206.6|12194.6|12209.4|12194.6|12201.6|12189.4|0
1624028160000|2021-06-18 14:56:00|12209.1|12197.1|12207.9|12195.9|12209.1|12197.1|12207.9|12195.9|0
1624028170000|2021-06-18 14:56:10|12206.6|12194.6|12206.6|12194.6|12206.6|12194.6|12206.6|12194.6|0
1624028180000|2021-06-18 14:56:20|12205.6|12193.6|12209.4|12189.4|12209.4|12193.6|12205.6|12189.4|0
1624028200000|2021-06-18 14:56:40|12205.6|12193.6|12200.8|12188.8|12205.6|12193.6|12200.8|12188.8|0
1624028210000|2021-06-18 14:56:50|12200.6|12188.6|12200.4|12188.4|12200.6|12188.6|12200.4|12188.4|0
1624028220000|2021-06-18 14:57:00|12201|12189|12202|12190|12202|12190|12201|12189|0
1624028230000|2021-06-18 14:57:10|12201.8|12189.8|12201.8|12189.8|12201.8|12189.8|12201.8|12189.8|0
1624028240000|2021-06-18 14:57:20|12202|12190|12199.1|12187.1|12202|12190|12196.8|12184.8|2
1624028250000|2021-06-18 14:57:30|12200.4|12188.4|12200.4|12188.4|12200.4|12188.4|12200.4|12188.4|0
1624028270000|2021-06-18 14:57:50|12200.2|12188.2|12194.5|12182.5|12200.2|12188.2|12194.5|12182.5|0
1624028280000|2021-06-18 14:58:00|12195.8|12183.8|12198.1|12186.1|12198.1|12186.1|12195.8|12183.8|0
1624028290000|2021-06-18 14:58:10|12195.8|12183.8|12193.9|12181.9|12195.8|12183.8|12193.7|12181.7|1
1624028300000|2021-06-18 14:58:20|12191.6|12179.6|12192.9|12180.9|12192.9|12180.9|12191.6|12179.6|0
1624028310000|2021-06-18 14:58:30|12193.9|12181.9|12189.1|12177.1|12194.5|12182.5|12189.1|12177.1|8
1624028320000|2021-06-18 14:58:40|12188.1|12176.1|12185.8|12173.8|12188.5|12176.5|12185.6|12173.6|2
1624028330000|2021-06-18 14:58:50|12185.6|12173.6|12184.5|12172.5|12185.6|12173.6|12184.5|12172.5|10
1624028340000|2021-06-18 14:59:00|||||||||1
1624028350000|2021-06-18 14:59:10|12185.8|12173.8|12186.8|12174.8|12186.8|12174.8|12185.8|12173.8|1
1624028360000|2021-06-18 14:59:20|12184.5|12172.5|12184.5|12172.5|12184.5|12172.5|12184.5|12172.5|0
1624028370000|2021-06-18 14:59:30|12182.5|12170.5|12181.6|12169.6|12182.5|12170.5|12181.6|12169.6|1
1624028380000|2021-06-18 14:59:40|12182.5|12170.5|12189.4|12169.4|12189.4|12174.6|12182.5|12169.4|0
1624028390000|2021-06-18 14:59:50|12185.6|12173.6|12182.9|12170.9|12186.6|12174.6|12181.6|12169.6|0
1624028400000|2021-06-18 15:00:00|12182.7|12170.7|12177.1|12165.1|12182.7|12170.7|12177.1|12165.1|0
1624028410000|2021-06-18 15:00:10|12178.3|12166.3|12179.4|12159.4|12179.4|12166.3|12178.3|12159.4|2
1624028420000|2021-06-18 15:00:20|12175|12163|12180.2|12160.2|12180.2|12163|12175|12159|0
1624028430000|2021-06-18 15:00:30|12176|12164|12175|12163|12176|12164|12175|12163|0
1624028450000|2021-06-18 15:00:50|12172.7|12160.7|12172.7|12160.7|12172.7|12160.7|12172.7|12160.7|0
1624028460000|2021-06-18 15:01:00|12171.6|12159.6|12173.9|12161.9|12173.9|12161.9|12171.6|12159.6|0
1624028470000|2021-06-18 15:01:10|12171.6|12159.6|12171.6|12159.6|12171.6|12159.6|12170.4|12158.4|0
1624028480000|2021-06-18 15:01:20|12170.4|12158.4|12180.2|12160.2|12180.2|12163.8|12170.4|12158.4|0
1624028510000|2021-06-18 15:01:50|12182.3|12162.3|12182.5|12162.5|12182.5|12162.5|12182.3|12162.3|0
1624028520000|2021-06-18 15:02:00|12182.3|12162.3|12182.3|12162.3|12182.3|12162.3|12182.3|12162.3|0
1624028530000|2021-06-18 15:02:10|12183.3|12163.3|12181.6|12169.6|12183.3|12169.6|12181.6|12163.3|0
1624028550000|2021-06-18 15:02:30|12183.9|12171.9|12182.7|12170.7|12183.9|12171.9|12182.7|12170.7|0
1624028560000|2021-06-18 15:02:40|12187.1|12167.1|12187.1|12167.1|12187.1|12167.1|12187.1|12167.1|0
1624028570000|2021-06-18 15:02:50|12188.3|12168.3|12186.8|12174.8|12190.4|12174.8|12186.6|12168.3|0
1624028580000|2021-06-18 15:03:00|12185.8|12173.8|12189.6|12169.6|12189.6|12173.8|12185.8|12169.6|0
1624028590000|2021-06-18 15:03:10|12186|12174|12186|12174|12186|12174|12186|12174|0
1624028630000|2021-06-18 15:03:50|12187.3|12175.3|12186|12174|12187.3|12175.3|12186|12174|0
1624028660000|2021-06-18 15:04:20|12187.3|12175.3|12186|12174|12187.3|12175.3|12186|12174|0
1624028690000|2021-06-18 15:04:50|12184.8|12172.8|12179.8|12167.8|12184.8|12172.8|12179.8|12167.8|0
1624028700000|2021-06-18 15:05:00|12178.7|12166.7|12178.5|12166.5|12178.7|12166.7|12178.5|12166.5|0
1624028710000|2021-06-18 15:05:10|12178.3|12166.3|12178.5|12166.5|12178.5|12166.5|12177.3|12165.3|0
1624028720000|2021-06-18 15:05:20|12179.8|12167.8|12179.8|12167.8|12181|12169|12178.5|12166.5|0
1624028740000|2021-06-18 15:05:40|12181|12169|12181|12169|12181|12169|12181|12169|0
1624028750000|2021-06-18 15:05:50|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|0
1624028760000|2021-06-18 15:06:00|12182.3|12170.3|12184.8|12172.8|12184.8|12172.8|12181.2|12169.2|0
1624028770000|2021-06-18 15:06:10|12187.1|12175.1|12187.5|12175.5|12187.5|12175.5|12187.1|12175.1|0
1624028780000|2021-06-18 15:06:20|||||||||1
1624028800000|2021-06-18 15:06:40|12189.6|12177.6|12189.6|12177.6|12189.6|12177.6|12189.6|12177.6|0
1624028810000|2021-06-18 15:06:50|12189.8|12177.8|12191|12179|12192.1|12180.1|12189.8|12177.8|1
1624028820000|2021-06-18 15:07:00|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|0
1624028830000|2021-06-18 15:07:10|12193.3|12181.3|12196|12184|12197.1|12185.1|12193.3|12181.3|0
1624028850000|2021-06-18 15:07:30|12194.8|12182.8|12194.8|12182.8|12194.8|12182.8|12193.5|12181.5|0
1624028900000|2021-06-18 15:08:20|12195|12183|12198.5|12186.5|12198.5|12186.5|12195|12183|10
1624028910000|2021-06-18 15:08:30|12199.8|12187.8|12194.8|12182.8|12199.8|12187.8|12194.8|12182.8|0
1624028920000|2021-06-18 15:08:40|12192.3|12180.3|12193.5|12181.5|12193.5|12181.5|12192.3|12180.3|1
1624028930000|2021-06-18 15:08:50|12194.8|12182.8|12194.8|12182.8|12194.8|12182.8|12194.8|12182.8|0
1624028970000|2021-06-18 15:09:30|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|0
1624028980000|2021-06-18 15:09:40|12191.2|12179.2|12189.8|12177.8|12191.2|12179.2|12189.8|12177.8|0
1624028990000|2021-06-18 15:09:50|12188.7|12176.7|12188.7|12176.7|12188.7|12176.7|12188.7|12176.7|0
1624029000000|2021-06-18 15:10:00|12187.5|12175.5|12187.5|12175.5|12187.5|12175.5|12187.5|12175.5|0
1624029010000|2021-06-18 15:10:10|12190|12178|12192.3|12180.3|12192.3|12180.3|12189.8|12177.8|2
1624029020000|2021-06-18 15:10:20|12190|12178|12188.7|12176.7|12190|12178|12188.7|12176.7|0
1624029060000|2021-06-18 15:11:00|12189.8|12177.8|12195|12183|12195|12183|12189.8|12177.8|1
1624029070000|2021-06-18 15:11:10|12196|12184|12197.3|12185.3|12197.3|12185.3|12196|12184|0
1624029100000|2021-06-18 15:11:40|12199.3|12187.3|12202.3|12190.3|12202.3|12190.3|12199.3|12187.3|0
1624029110000|2021-06-18 15:11:50|12202.5|12190.5|12203.5|12191.5|12203.5|12191.5|12202.5|12190.5|0
1624029130000|2021-06-18 15:12:10|12198.5|12186.5|12198.5|12186.5|12198.5|12186.5|12198.5|12186.5|0
1624029150000|2021-06-18 15:12:30|12197.3|12185.3|12194.8|12182.8|12197.3|12185.3|12194.8|12182.8|0
1624029170000|2021-06-18 15:12:50|12195.8|12183.8|12197.3|12185.3|12197.3|12185.3|12195.8|12183.8|0
1624029180000|2021-06-18 15:13:00|12196|12184|12196|12184|12196|12184|12196|12184|0
1624029200000|2021-06-18 15:13:20|12197.1|12185.1|12202.5|12190.5|12202.5|12190.5|12197.1|12185.1|1
1624029220000|2021-06-18 15:13:40|||||||||2
1624029250000|2021-06-18 15:14:10|12203.7|12191.7|12204.8|12192.8|12204.8|12192.8|12203.7|12191.7|2
1624029290000|2021-06-18 15:14:50|12203.7|12191.7|12204.8|12192.8|12204.8|12192.8|12203.7|12191.7|0
1624029300000|2021-06-18 15:15:00|12203.7|12191.7|12203.7|12191.7|12203.7|12191.7|12203.7|12191.7|0
1624029330000|2021-06-18 15:15:30|12202.5|12190.5|12202.5|12190.5|12202.5|12190.5|12202.5|12190.5|0
1624029340000|2021-06-18 15:15:40|12205.2|12185.2|12202.7|12190.7|12205.2|12190.7|12201.2|12185.2|1
1624029360000|2021-06-18 15:16:00|12205|12193|12205|12193|12205|12193|12205|12193|0
1624029380000|2021-06-18 15:16:20|12203.9|12191.9|12203.9|12191.9|12203.9|12191.9|12203.9|12191.9|0
1624029390000|2021-06-18 15:16:30|12202.7|12190.7|12202.7|12190.7|12202.7|12190.7|12202.7|12190.7|0
1624029410000|2021-06-18 15:16:50|12203.9|12191.9|12205|12193|12205|12193|12203.9|12191.9|0
1624029430000|2021-06-18 15:17:10|12207.5|12195.5|12207.5|12195.5|12207.5|12195.5|12207.5|12195.5|0
1624029450000|2021-06-18 15:17:30|12207.7|12195.7|12207.7|12195.7|12207.7|12195.7|12207.7|12195.7|0
1624029460000|2021-06-18 15:17:40|12210|12198|12210|12198|12210|12198|12210|12198|0
1624029470000|2021-06-18 15:17:50|||||||||5
1624029490000|2021-06-18 15:18:10|12209|12197|12207.7|12195.7|12209|12197|12207.7|12195.7|0
1624029500000|2021-06-18 15:18:20|||||||||2
1624029510000|2021-06-18 15:18:30|12205.4|12193.4|12205.4|12193.4|12205.4|12193.4|12205.4|12193.4|0
1624029520000|2021-06-18 15:18:40|12204.6|12192.6|12207.9|12195.9|12207.9|12195.9|12204.6|12192.6|4
1624029550000|2021-06-18 15:19:10|12206.9|12194.9|12205.6|12193.6|12206.9|12194.9|12205.6|12193.6|0
1624029560000|2021-06-18 15:19:20|12203.3|12191.3|12196.7|12176.7|12203.3|12191.3|12196.7|12176.7|5
1624029580000|2021-06-18 15:19:40|12195.7|12175.7|12195.5|12175.5|12196.7|12179.2|12189.2|12175.5|0
1624029590000|2021-06-18 15:19:50|12191.2|12179.2|12195.2|12183.2|12196.7|12183.2|12190.2|12175.5|0
1624029600000|2021-06-18 15:20:00|12194.2|12182.2|12198|12178|12198|12182.2|12194.2|12176.7|0
1624029610000|2021-06-18 15:20:10|12195.2|12183.2|12195.2|12183.2|12195.2|12183.2|12195.2|12183.2|0
1624029620000|2021-06-18 15:20:20|12198|12178|12198|12178|12198|12178|12198|12178|0
1624029630000|2021-06-18 15:20:30|12196.7|12176.7|12189.2|12177.2|12196.7|12178.2|12189.2|12175.5|0
1624029660000|2021-06-18 15:21:00|12189|12177|12186.9|12174.9|12189|12177|12186.9|12174.9|0
1624029670000|2021-06-18 15:21:10|12188.1|12176.1|12189.2|12177.2|12189.2|12177.2|12188.1|12176.1|0
1624029680000|2021-06-18 15:21:20|12190.2|12178.2|12189.2|12177.2|12190.2|12178.2|12187.9|12175.9|0
1624029690000|2021-06-18 15:21:30|12189|12177|12189.2|12177.2|12189.2|12177.2|12187.9|12175.9|0
1624029700000|2021-06-18 15:21:40|12190.2|12178.2|12190.2|12178.2|12190.2|12178.2|12190.2|12178.2|0
1624029720000|2021-06-18 15:22:00|12190.4|12178.4|12190.4|12178.4|12190.4|12178.4|12190.4|12178.4|2
1624029730000|2021-06-18 15:22:10|12190.2|12178.2|12190.2|12178.2|12190.2|12178.2|12190.2|12178.2|0
1624029750000|2021-06-18 15:22:30|12189.2|12177.2|12189.2|12177.2|12189.2|12177.2|12189.2|12177.2|0
1624029760000|2021-06-18 15:22:40|12189|12177|12187.9|12175.9|12189|12177|12187.9|12175.9|0
1624029780000|2021-06-18 15:23:00|12190.2|12178.2|12189.2|12177.2|12190.2|12178.2|12189.2|12177.2|0
1624029800000|2021-06-18 15:23:20|12190.2|12178.2|12190.2|12178.2|12190.2|12178.2|12190.2|12178.2|0
1624029840000|2021-06-18 15:24:00|12196.7|12176.7|12196.7|12176.7|12196.7|12176.7|12196.7|12176.7|0
1624029850000|2021-06-18 15:24:10|12199.4|12179.4|12195.2|12183.2|12200.5|12185.7|12195.2|12179.4|0
1624029860000|2021-06-18 15:24:20|12196.7|12176.7|12196.7|12176.7|12196.7|12176.7|12196.7|12176.7|0
1624029880000|2021-06-18 15:24:40|12195.5|12175.5|12195.5|12175.5|12195.5|12175.5|12195.5|12175.5|0
1624029900000|2021-06-18 15:25:00|12190.2|12178.2|12185.6|12173.6|12190.2|12178.2|12185.6|12173.6|0
1624029910000|2021-06-18 15:25:10|12186.7|12174.7|12186.9|12174.9|12186.9|12174.9|12186.7|12174.7|0
1624029920000|2021-06-18 15:25:20|12186.5|12174.5|12183.3|12171.3|12186.5|12174.5|12183.3|12171.3|0
1624029930000|2021-06-18 15:25:30|12182.1|12170.1|12178.1|12166.1|12182.1|12170.1|12178.1|12166.1|4
1624029940000|2021-06-18 15:25:40|12175.8|12163.8|12177.1|12165.1|12177.1|12165.1|12175.8|12163.8|0
1624029950000|2021-06-18 15:25:50|12178.3|12166.3|12181.7|12169.7|12181.7|12169.7|12178.3|12166.3|0
1624029960000|2021-06-18 15:26:00|12180.4|12168.4|12178.1|12166.1|12180.4|12168.4|12178.1|12166.1|0
1624029970000|2021-06-18 15:26:10|12177.1|12165.1|12177.1|12165.1|12177.1|12165.1|12177.1|12165.1|0
1624029980000|2021-06-18 15:26:20|12178.3|12166.3|12180.4|12168.4|12180.4|12168.4|12178.3|12166.3|0
1624029990000|2021-06-18 15:26:30|12180.6|12168.6|12181.7|12169.7|12181.7|12169.7|12180.6|12168.6|0
1624030000000|2021-06-18 15:26:40|12182.7|12170.7|12182.7|12170.7|12182.7|12170.7|12182.7|12170.7|0
1624030010000|2021-06-18 15:26:50|12181.7|12169.7|12180.4|12168.4|12181.7|12169.7|12180.4|12168.4|0
1624030020000|2021-06-18 15:27:00|12179.2|12167.2|12178.1|12166.1|12179.2|12167.2|12178.1|12166.1|0
1624030050000|2021-06-18 15:27:30|12177.1|12165.1|12177.1|12165.1|12177.1|12165.1|12177.1|12165.1|0
1624030070000|2021-06-18 15:27:50|12176.9|12164.9|12175.8|12163.8|12176.9|12164.9|12175.8|12163.8|0
1624030080000|2021-06-18 15:28:00|12176.1|12164.1|12176.1|12164.1|12176.1|12164.1|12176.1|12164.1|1
1624030090000|2021-06-18 15:28:10|12178.3|12166.3|12182.7|12170.7|12182.7|12170.7|12178.3|12166.3|0
1624030100000|2021-06-18 15:28:20|12180.4|12168.4|12180.4|12168.4|12181.7|12169.7|12180.4|12168.4|0
1624030110000|2021-06-18 15:28:30|12180.6|12168.6|12180.4|12168.4|12182.7|12170.7|12180.4|12168.4|0
1624030120000|2021-06-18 15:28:40|12180.6|12168.6|12178.1|12166.1|12181.7|12169.7|12178.1|12166.1|0
1624030140000|2021-06-18 15:29:00|12177.1|12165.1|12175.8|12163.8|12177.1|12165.1|12175.8|12163.8|0
1624030150000|2021-06-18 15:29:10|12176.1|12164.1|12175.8|12163.8|12177.1|12165.1|12175.8|12163.8|0
1624030160000|2021-06-18 15:29:20|12177.1|12165.1|12177.1|12165.1|12177.1|12165.1|12177.1|12165.1|0
1624030190000|2021-06-18 15:29:50|12178.3|12166.3|12179.4|12167.4|12179.4|12167.4|12177.1|12165.1|0
1624030200000|2021-06-18 15:30:00|12179.6|12167.6|12180.4|12168.4|12180.6|12168.6|12179.6|12167.6|0
1624030210000|2021-06-18 15:30:10|12179.4|12167.4|12178.1|12166.1|12179.4|12167.4|12178.1|12166.1|0
1624030230000|2021-06-18 15:30:30|12179.4|12167.4|12180.4|12168.4|12180.4|12168.4|12179.4|12167.4|0
1624030250000|2021-06-18 15:30:50|12181.7|12169.7|12185.2|12173.2|12185.2|12173.2|12181.7|12169.7|0
1624030280000|2021-06-18 15:31:20|12191.7|12171.7|12190.2|12178.2|12193|12178.2|12190.2|12171.7|0
1624030290000|2021-06-18 15:31:30|12194.4|12174.4|12194|12174|12196.7|12178.2|12190.2|12174|0
1624030300000|2021-06-18 15:31:40|12193|12173|12193|12173|12193|12173|12193|12173|0
1624030310000|2021-06-18 15:31:50|12190.2|12178.2|12190.2|12178.2|12190.2|12178.2|12190.2|12178.2|0
1624030320000|2021-06-18 15:32:00|12195.5|12175.5|12196.5|12176.5|12197.8|12177.8|12195.5|12175.5|0
1624030330000|2021-06-18 15:32:10|12191.3|12179.3|12193|12173|12193|12179.3|12190.2|12173|0
1624030340000|2021-06-18 15:32:20|12189.2|12177.2|12190.2|12178.2|12193.2|12178.2|12189.2|12173|0
1624030350000|2021-06-18 15:32:30|12194.6|12174.6|12196.7|12176.7|12196.7|12176.7|12194.6|12174.6|0
1624030360000|2021-06-18 15:32:40|12197.8|12177.8|12197.8|12177.8|12197.8|12177.8|12197.8|12177.8|0
1624030380000|2021-06-18 15:33:00|12194|12182|12195.5|12175.5|12197.8|12182|12194|12175.5|0
1624030390000|2021-06-18 15:33:10|12190.2|12178.2|12191.7|12171.7|12194|12178.2|12190.2|12171.7|0
1624030400000|2021-06-18 15:33:20|12190.2|12178.2|12196.7|12176.7|12196.7|12178.2|12190.2|12173|0
1624030410000|2021-06-18 15:33:30|12197.8|12177.8|12196|12184|12197.8|12184|12194|12177.8|0
1624030420000|2021-06-18 15:33:40|12196.3|12184.3|12197.3|12185.3|12197.3|12185.3|12196.3|12184.3|0
1624030450000|2021-06-18 15:34:10|12199.6|12187.6|12198.3|12186.3|12199.6|12187.6|12198.3|12186.3|0
1624030490000|2021-06-18 15:34:50|12196|12184|12196.3|12184.3|12196.3|12184.3|12196|12184|0
1624030500000|2021-06-18 15:35:00|12197.3|12185.3|12197.3|12185.3|12197.3|12185.3|12197.3|12185.3|0
1624030550000|2021-06-18 15:35:50|12197.1|12185.1|12196|12184|12197.1|12185.1|12196|12184|0
1624030560000|2021-06-18 15:36:00|12195|12183|12195|12183|12195|12183|12195|12183|0
1624030680000|2021-06-18 15:38:00|12197.3|12185.3|12199.6|12187.6|12199.6|12187.6|12197.3|12185.3|0
1624030690000|2021-06-18 15:38:10|12199.4|12187.4|12197.3|12185.3|12199.4|12187.4|12197.3|12185.3|0
1624030700000|2021-06-18 15:38:20|12196|12184|12196|12184|12196|12184|12196|12184|0
1624030710000|2021-06-18 15:38:30|12197.3|12185.3|12198.3|12186.3|12198.3|12186.3|12197.3|12185.3|0
1624030720000|2021-06-18 15:38:40|12199.6|12187.6|12198.3|12186.3|12199.6|12187.6|12198.3|12186.3|0
1624030730000|2021-06-18 15:38:50|12197.3|12185.3|12198.3|12186.3|12199.6|12187.6|12197.3|12185.3|0
1624030740000|2021-06-18 15:39:00|12199.4|12187.4|12196|12184|12199.4|12187.4|12196|12184|0
1624030750000|2021-06-18 15:39:10|12197.3|12185.3|12197.3|12185.3|12197.3|12185.3|12197.3|12185.3|0
1624030760000|2021-06-18 15:39:20|12197.1|12185.1|12197.1|12185.1|12197.1|12185.1|12197.1|12185.1|0
1624030770000|2021-06-18 15:39:30|12196|12184|12190.2|12178.2|12198.8|12184|12190.2|12175.5|0
1624030780000|2021-06-18 15:39:40|12193|12173|12193|12173|12193|12173|12193|12173|0
1624030790000|2021-06-18 15:39:50|12190.2|12178.2|12191.9|12179.9|12194.4|12179.9|12190.2|12174.4|0
1624030840000|2021-06-18 15:40:40|12192.9|12180.9|12194|12182|12194|12182|12192.9|12180.9|0
1624030860000|2021-06-18 15:41:00|12195|12183|12195|12183|12195|12183|12195|12183|0
1624030880000|2021-06-18 15:41:20|12194|12182|12194|12182|12194|12182|12194|12182|0
1624030910000|2021-06-18 15:41:50|12192.9|12180.9|12194|12182|12194|12182|12192.9|12180.9|0
1624030920000|2021-06-18 15:42:00|12192.9|12180.9|12188.4|12176.4|12192.9|12180.9|12188.4|12176.4|0
1624030940000|2021-06-18 15:42:20|12190.6|12178.6|12190.6|12178.6|12190.6|12178.6|12190.6|12178.6|0
1624030950000|2021-06-18 15:42:30|12189.6|12177.6|12191.9|12179.9|12191.9|12179.9|12189.6|12177.6|2
1624030980000|2021-06-18 15:43:00|12194|12182|12194|12182|12194|12182|12194|12182|0
1624031040000|2021-06-18 15:44:00|12195|12183|12194|12182|12195|12183|12194|12182|0
1624031050000|2021-06-18 15:44:10|12195|12183|12195|12183|12195|12183|12195|12183|0
1624031060000|2021-06-18 15:44:20|12196|12184|12196|12184|12196|12184|12196|12184|0
1624031070000|2021-06-18 15:44:30|12196.3|12184.3|12196|12184|12197.3|12185.3|12196|12184|0
1624031080000|2021-06-18 15:44:40|12196.3|12184.3|12205.5|12185.5|12205.5|12190.7|12196.3|12184.2|1
1624031090000|2021-06-18 15:44:50|12204.2|12184.2|12204.2|12184.2|12204.2|12184.2|12204.2|12184.2|0
1624031100000|2021-06-18 15:45:00|12204|12184|12203|12183|12204|12185.7|12197.7|12181.7|0
1624031110000|2021-06-18 15:45:10|12197.7|12185.7|12204.2|12184.2|12204.2|12185.7|12197.7|12184.2|0
1624031160000|2021-06-18 15:46:00|12205.5|12185.5|12205.5|12185.5|12205.5|12185.5|12205.5|12185.5|0
1624031170000|2021-06-18 15:46:10|12202.7|12190.7|12202.7|12190.7|12206.5|12190.7|12201.7|12186.5|0
1624031200000|2021-06-18 15:46:40|12206.9|12186.9|12209.2|12189.2|12209.2|12189.2|12206.9|12186.9|0
1624031210000|2021-06-18 15:46:50|12202.7|12190.7|12202.7|12190.7|12208|12191.8|12202.7|12186.9|0
1624031220000|2021-06-18 15:47:00|12205.5|12185.5|12204.2|12184.2|12205.5|12185.5|12204.2|12184.2|0
1624031250000|2021-06-18 15:47:30|12202.7|12190.7|12208|12188|12209.2|12190.7|12202.7|12188|0
1624031260000|2021-06-18 15:47:40|12209.2|12189.2|12209.2|12189.2|12209.2|12189.2|12208|12188|0
1624031280000|2021-06-18 15:48:00|12202.7|12190.7|12205.5|12185.5|12205.5|12190.7|12202.7|12185.5|0
1624031310000|2021-06-18 15:48:30|12201.7|12189.7|12201.7|12189.7|12201.7|12189.7|12201.7|12189.7|0
1624031320000|2021-06-18 15:48:40|12202.7|12190.7|12205.5|12185.5|12205.5|12190.7|12202.7|12185.5|0
1624031330000|2021-06-18 15:48:50|12197.7|12185.7|12197.7|12185.7|12197.7|12185.7|12197.7|12185.7|0
1624031350000|2021-06-18 15:49:10|12203|12183|12205.5|12185.5|12205.5|12185.5|12203|12183|0
1624031360000|2021-06-18 15:49:20|12205.7|12185.7|12209.2|12189.2|12209.2|12189.2|12205.7|12185.7|0
1624031370000|2021-06-18 15:49:30|12205.6|12193.6|12207.7|12195.7|12207.7|12195.7|12205.6|12193.6|0
1624031380000|2021-06-18 15:49:40|12214|12194|12209.2|12189.2|12214|12198.2|12207.7|12189.2|0
1624031390000|2021-06-18 15:49:50|12209.4|12189.4|12207.9|12195.9|12209.4|12195.9|12206.7|12189.4|0
1624031400000|2021-06-18 15:50:00|12207.7|12195.7|12207.7|12195.7|12207.7|12195.7|12207.3|12195.3|30
1624031420000|2021-06-18 15:50:20|12210.5|12190.5|12207.7|12195.7|12210.5|12195.7|12206.5|12190.5|0
1624031430000|2021-06-18 15:50:30|12213|12193|12213|12193|12213|12193|12213|12193|0
1624031460000|2021-06-18 15:51:00|12210.2|12198.2|12210.2|12198.2|12210.2|12198.2|12210.2|12198.2|0
1624031480000|2021-06-18 15:51:20|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|0
1624031500000|2021-06-18 15:51:40|12212.3|12200.3|12210.2|12198.2|12212.3|12200.3|12210.2|12198.2|0
1624031510000|2021-06-18 15:51:50|12210.4|12198.4|12212.5|12200.5|12212.5|12200.5|12210.4|12198.4|0
1624031530000|2021-06-18 15:52:10|12213.8|12201.8|12220.2|12208.2|12220.2|12208.2|12213.8|12201.8|2
1624031550000|2021-06-18 15:52:30|12224|12204|12224|12204|12224|12204|12224|12204|0
1624031560000|2021-06-18 15:52:40|12221.7|12201.7|12223|12203|12223|12203|12221.7|12201.7|0
1624031570000|2021-06-18 15:52:50|12220.2|12208.2|12222.7|12210.7|12225.5|12210.7|12219.2|12203.2|0
1624031600000|2021-06-18 15:53:20|12220.2|12208.2|12224.4|12204.4|12224.4|12208.2|12220.2|12204.4|0
1624031610000|2021-06-18 15:53:30|12225.5|12205.5|12225.5|12205.5|12225.5|12205.5|12225.5|12205.5|0
1624031620000|2021-06-18 15:53:40|12228|12208|12226.7|12206.7|12229.2|12210.7|12222.7|12206.7|0
1624031640000|2021-06-18 15:54:00|12228|12208|12229.2|12209.2|12229.2|12210.7|12222.7|12208|0
1624031650000|2021-06-18 15:54:10|12229.4|12209.4|12229.2|12209.2|12229.4|12209.4|12229.2|12209.2|0
1624031660000|2021-06-18 15:54:20|12229.4|12209.4|12229.4|12209.4|12229.4|12209.4|12229.4|12209.4|0
1624031670000|2021-06-18 15:54:30|12229.2|12209.2|12229.2|12209.2|12229.2|12209.2|12229.2|12209.2|0
1624031680000|2021-06-18 15:54:40|12229.4|12209.4|12229.4|12209.4|12229.4|12209.4|12229.4|12209.4|0
1624031700000|2021-06-18 15:55:00|12229.2|12209.2|12229.2|12209.2|12229.2|12209.2|12229.2|12209.2|0
1624031710000|2021-06-18 15:55:10|12230.5|12210.5|12230.5|12210.5|12231.5|12215.7|12227.7|12210.5|0
1624031720000|2021-06-18 15:55:20|12234.2|12214.2|12233|12213|12234.2|12214.2|12233|12213|0
1624031730000|2021-06-18 15:55:30|12227.7|12215.7|12231.7|12211.7|12231.7|12215.7|12227.7|12209.4|0
1624031740000|2021-06-18 15:55:40|12229.2|12209.2|12228|12208|12229.2|12209.2|12228|12208|0
1624031760000|2021-06-18 15:56:00|12223.3|12211.3|12225.5|12205.5|12227.3|12211.3|12223.3|12205.5|0
1624031770000|2021-06-18 15:56:10|12220.2|12208.2|12223|12203|12223|12208.2|12220.2|12203|0
1624031790000|2021-06-18 15:56:30|12219.2|12207.2|12220.2|12208.2|12224|12208.2|12219.2|12204|0
1624031810000|2021-06-18 15:56:50|12223|12203|12223|12203|12223|12203|12223|12203|0
1624031820000|2021-06-18 15:57:00|12219.2|12207.2|12222.7|12210.7|12222.7|12210.7|12219.2|12207.2|0
1624031850000|2021-06-18 15:57:30|12226.9|12206.9|12226.9|12206.9|12226.9|12206.9|12226.9|12206.9|0
1624031860000|2021-06-18 15:57:40|12222.7|12210.7|12225.5|12205.5|12225.5|12210.7|12222.7|12205.5|0
1624031890000|2021-06-18 15:58:10|12221.3|12209.3|12221.3|12209.3|12221.3|12209.3|12221.3|12209.3|0
1624031900000|2021-06-18 15:58:20|12220.2|12208.2|12220.2|12208.2|12220.2|12208.2|12220.2|12208.2|0
1624031910000|2021-06-18 15:58:30|12219.2|12207.2|12221.7|12201.7|12221.7|12207.2|12219.2|12201.7|0
1624031950000|2021-06-18 15:59:10|12221.9|12201.9|12221.7|12201.7|12223|12203|12221.7|12201.7|0
1624031990000|2021-06-18 15:59:50|12221.9|12201.9|12221.9|12201.9|12221.9|12201.9|12221.9|12201.9|0
1624032000000|2021-06-18 16:00:00|12223|12203|12223|12203|12224.2|12208.2|12220.2|12203|0
1624032010000|2021-06-18 16:00:10|12220.2|12208.2|12220.5|12200.5|12220.5|12208.2|12220.2|12200.5|0
1624032020000|2021-06-18 16:00:20|12215.2|12203.2|12215.2|12203.2|12215.2|12203.2|12215.2|12203.2|0
1624032030000|2021-06-18 16:00:30|12214.2|12202.2|12216.7|12196.7|12216.7|12202.2|12214.2|12196.7|0
1624032040000|2021-06-18 16:00:40|12216.9|12196.9|12218|12198|12218|12198|12216.9|12196.9|0
1624032050000|2021-06-18 16:00:50|12217.8|12197.8|12216.7|12196.7|12217.8|12197.8|12216.7|12196.7|0
1624032070000|2021-06-18 16:01:10|12219|12199|12215.2|12203.2|12219|12203.2|12215.2|12199|0
1624032080000|2021-06-18 16:01:20|12220.5|12200.5|12220.5|12200.5|12220.5|12200.5|12220.5|12200.5|0
1624032100000|2021-06-18 16:01:40|12215.2|12203.2|12215.5|12195.5|12218.8|12203.2|12215.2|12195.5|0
1624032120000|2021-06-18 16:02:00|12213.4|12201.4|12213.4|12201.4|12213.4|12201.4|12213.4|12201.4|0
1624032130000|2021-06-18 16:02:10|12215.7|12203.7|12215.7|12203.7|12215.7|12203.7|12215.7|12203.7|0
1624032140000|2021-06-18 16:02:20|12213.4|12201.4|12214.6|12202.6|12214.6|12202.6|12213.4|12201.4|0
1624032150000|2021-06-18 16:02:30|12215.7|12203.7|12215.9|12203.9|12215.9|12203.9|12215.7|12203.7|0
1624032160000|2021-06-18 16:02:40|12217.9|12205.9|12217.9|12205.9|12220.2|12208.2|12217.9|12205.9|0
1624032190000|2021-06-18 16:03:10|12216.9|12204.9|12216.9|12204.9|12216.9|12204.9|12216.9|12204.9|0
1624032210000|2021-06-18 16:03:30|12217.9|12205.9|12221.7|12209.7|12224.4|12209.7|12217.9|12204.4|0
1624032220000|2021-06-18 16:03:40|12229|12209|12228|12208|12229.2|12209.2|12228|12208|0
1624032230000|2021-06-18 16:03:50|12228.2|12208.2|12222.7|12210.7|12229.2|12210.7|12222.7|12208|0
1624032240000|2021-06-18 16:04:00|12225.5|12205.5|12217.9|12205.9|12225.5|12209.3|12217.9|12205.5|0
1624032250000|2021-06-18 16:04:10|12220.2|12208.2|12219.2|12207.2|12220.2|12208.2|12219.2|12207.2|0
1624032290000|2021-06-18 16:04:50|12217.9|12205.9|12219.2|12207.2|12219.2|12207.2|12217.9|12205.9|0
1624032300000|2021-06-18 16:05:00|12225.7|12205.7|12230.5|12210.5|12230.5|12210.5|12225.7|12205.7|0
1624032340000|2021-06-18 16:05:40|12227.2|12207.2|12222.7|12210.7|12227.2|12210.7|12222.7|12205.5|0
1624032350000|2021-06-18 16:05:50|12220.7|12208.7|12221.5|12209.5|12225.5|12209.5|12220.2|12205.5|0
1624032360000|2021-06-18 16:06:00|12220.2|12208.2|12227.7|12215.7|12230.5|12215.7|12220.2|12206.5|0
1624032380000|2021-06-18 16:06:20|12231.5|12211.5|12228|12208|12231.5|12211.5|12228|12208|0
1624032390000|2021-06-18 16:06:30|12227.7|12215.7|12227.7|12215.7|12227.7|12215.7|12227.7|12215.7|0
1624032400000|2021-06-18 16:06:40|12232.2|12212.2|12235.2|12223.2|12235.2|12223.2|12232.2|12212.2|0
1624032410000|2021-06-18 16:06:50|12240|12228|12240|12228|12240|12228|12240|12228|0
1624032420000|2021-06-18 16:07:00|12241.1|12229.1|12241.7|12221.7|12243.8|12230.1|12240|12221.7|0
1624032470000|2021-06-18 16:07:50|12241.5|12221.5|12240.5|12220.5|12241.5|12223.2|12234.2|12218|0
1624032480000|2021-06-18 16:08:00|12239.2|12219.2|12238|12218|12239.2|12219.2|12238|12218|0
1624032490000|2021-06-18 16:08:10|12232.7|12220.7|12232.7|12220.7|12232.7|12220.7|12232.7|12220.7|0
1624032520000|2021-06-18 16:08:40|12234.5|12214.5|12232.7|12220.7|12235.5|12220.7|12232.7|12214.5|5
1624032540000|2021-06-18 16:09:00|12240|12228|12240|12228|12240|12228|12240|12228|0
1624032550000|2021-06-18 16:09:10|12240.2|12228.2|12240.2|12228.2|12240.2|12228.2|12240.2|12228.2|5
1624032590000|2021-06-18 16:09:50|12235.2|12223.2|12232.7|12220.7|12237|12223.2|12232.7|12217|0
1624032600000|2021-06-18 16:10:00|12235.5|12215.5|12235.5|12215.5|12235.5|12215.5|12235.5|12215.5|0
1624032620000|2021-06-18 16:10:20|12231.7|12219.7|12235.5|12215.5|12235.5|12220.7|12231.7|12215.5|0
1624032630000|2021-06-18 16:10:30|12232.7|12220.7|12232.7|12220.7|12232.7|12220.7|12232.7|12220.7|0
1624032640000|2021-06-18 16:10:40|12236.5|12216.5|12235.5|12215.5|12236.5|12216.5|12235.5|12215.5|0
1624032650000|2021-06-18 16:10:50|12235.7|12215.7|12232.7|12220.7|12237|12220.7|12232.7|12215.7|0
1624032660000|2021-06-18 16:11:00|12235.5|12215.5|12235.5|12215.5|12235.5|12215.5|12235.5|12215.5|0
1624032710000|2021-06-18 16:11:50|12235.3|12215.3|12235.5|12215.5|12235.5|12215.5|12235.3|12215.3|0
1624032730000|2021-06-18 16:12:10|12234.2|12214.2|12234.2|12214.2|12234.2|12214.2|12234.2|12214.2|0
1624032740000|2021-06-18 16:12:20|12233.2|12213.2|12234.2|12214.2|12234.2|12214.2|12233.2|12213.2|0
1624032750000|2021-06-18 16:12:30|12233.2|12213.2|12228|12216|12234.2|12216|12228|12213.2|0
1624032770000|2021-06-18 16:12:50|12234.2|12214.2|12235.2|12223.2|12235.2|12223.2|12230.2|12214.2|0
1624032780000|2021-06-18 16:13:00|12239.5|12219.5|12240.2|12228.2|12243|12228.2|12239.5|12219.5|0
1624032790000|2021-06-18 16:13:10|12243|12223|12242.5|12230.5|12243|12230.5|12239.2|12223|0
1624032800000|2021-06-18 16:13:20|12244.8|12232.8|12244.8|12232.8|12247.1|12235.1|12244.8|12232.8|1
1624032810000|2021-06-18 16:13:30|12245|12233|12247.1|12235.1|12247.1|12235.1|12245|12233|0
1624032820000|2021-06-18 16:13:40|12246.9|12234.9|12247.1|12235.1|12247.1|12235.1|12245.9|12233.9|1
1624032830000|2021-06-18 16:13:50|||||||||3
1624032840000|2021-06-18 16:14:00|12245.9|12233.9|12247.1|12235.1|12247.1|12235.1|12245.9|12233.9|0
1624032850000|2021-06-18 16:14:10|||||||||1
1624032860000|2021-06-18 16:14:20|12249.2|12237.2|12247.7|12235.7|12254.2|12237.2|12247.7|12234.2|5
1624032870000|2021-06-18 16:14:30|12250.5|12230.5|12250.5|12230.5|12250.5|12233.2|12245.2|12230.5|0
1624032880000|2021-06-18 16:14:40|12254.2|12234.2|12254.2|12234.2|12254.2|12234.2|12254.2|12234.2|0
1624032890000|2021-06-18 16:14:50|12252|12232|12250.5|12230.5|12252|12235.7|12247.7|12230.5|0
1624032900000|2021-06-18 16:15:00|12247.7|12235.7|12247.7|12235.7|12251.7|12235.7|12247.7|12230.5|0
1624032910000|2021-06-18 16:15:10|12250.5|12230.5|12247.7|12235.7|12250.5|12235.7|12247.7|12230.5|0
1624032920000|2021-06-18 16:15:20|12250.5|12230.5|12250|12238|12250.5|12238|12246.5|12230.5|0
1624032940000|2021-06-18 16:15:40|12251.1|12239.1|12251.1|12239.1|12252.3|12240.3|12251.1|12239.1|0
1624032970000|2021-06-18 16:16:10|12247.7|12235.7|12247.7|12235.7|12247.7|12235.7|12247.7|12235.7|0
1624032980000|2021-06-18 16:16:20|12251.5|12231.5|12250|12238|12251.5|12238|12248.8|12231.5|0
1624032990000|2021-06-18 16:16:30|12251.1|12239.1|12248.8|12236.8|12251.1|12239.1|12248.8|12236.8|0
1624033000000|2021-06-18 16:16:40|12252.6|12232.6|12250.5|12230.5|12252.6|12232.6|12250.5|12230.5|0
1624033040000|2021-06-18 16:17:20|12245.2|12233.2|12250.5|12230.5|12250.5|12233.2|12245.2|12227|0
1624033050000|2021-06-18 16:17:30|12249.5|12229.5|12247.7|12235.7|12250.5|12235.7|12247.7|12229.5|0
1624033060000|2021-06-18 16:17:40|12250.5|12230.5|12248.8|12236.8|12250.5|12236.8|12246.7|12230.5|0
1624033070000|2021-06-18 16:17:50|12250|12238|12250|12238|12250|12238|12250|12238|0
1624033100000|2021-06-18 16:18:20|12248.8|12236.8|12248.8|12236.8|12248.8|12236.8|12248.8|12236.8|0
1624033120000|2021-06-18 16:18:40|12247.7|12235.7|12250.5|12230.5|12250.5|12235.7|12247.7|12230.5|0
1624033150000|2021-06-18 16:19:10|12246.7|12234.7|12245.2|12233.2|12246.7|12234.7|12245.2|12233.2|0
1624033160000|2021-06-18 16:19:20|12248.8|12228.8|12246.7|12226.7|12248.8|12228.8|12246.7|12226.7|0
1624033170000|2021-06-18 16:19:30|12249.2|12229.2|12250.5|12230.5|12250.5|12233.2|12245.2|12229.2|0
1624033180000|2021-06-18 16:19:40|12245.2|12233.2|12245.3|12233.3|12249.2|12233.3|12245.2|12228|0
1624033190000|2021-06-18 16:19:50|12250.5|12230.5|12245.3|12233.3|12250.5|12233.3|12245.3|12230.5|0
1624033200000|2021-06-18 16:20:00|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|0
1624033210000|2021-06-18 16:20:10|12250.5|12230.5|12250.5|12230.5|12250.5|12230.5|12250.5|12230.5|0
1624033220000|2021-06-18 16:20:20|12246.3|12234.3|12246.3|12234.3|12246.3|12234.3|12246.3|12234.3|0
1624033230000|2021-06-18 16:20:30|12245.3|12233.3|12250.5|12230.5|12250.5|12234.7|12245.3|12229.5|0
1624033240000|2021-06-18 16:20:40|12246.3|12234.3|12245.3|12233.3|12246.3|12234.3|12245.3|12233.3|0
1624033250000|2021-06-18 16:20:50|12248|12228|12245.5|12225.5|12248|12228|12245.5|12225.5|0
1624033280000|2021-06-18 16:21:20|12245.7|12225.7|12246.8|12226.8|12246.8|12226.8|12245.5|12225.5|0
1624033290000|2021-06-18 16:21:30|12245.5|12225.5|12245.5|12225.5|12245.5|12225.5|12245.5|12225.5|0
1624033310000|2021-06-18 16:21:50|12246.8|12226.8|12244.3|12224.3|12246.8|12228.3|12240.3|12224.3|0
1624033320000|2021-06-18 16:22:00|12245.5|12225.5|12240.3|12228.3|12245.5|12228.3|12240.3|12225.5|0
1624033330000|2021-06-18 16:22:10|12245.7|12225.7|12248|12228|12248|12228|12245.7|12225.7|0
1624033340000|2021-06-18 16:22:20|12246.8|12226.8|12248|12228|12248|12228|12246.8|12226.8|0
1624033350000|2021-06-18 16:22:30|12246.8|12226.8|12245.5|12225.5|12246.8|12226.8|12245.5|12225.5|0
1624033360000|2021-06-18 16:22:40|12240.3|12228.3|12244.5|12224.5|12244.5|12228.3|12240.3|12224.5|0
1624033380000|2021-06-18 16:23:00|12245.5|12225.5|12240.5|12220.5|12245.5|12228.3|12240.3|12220.5|0
1624033400000|2021-06-18 16:23:20|12241.8|12221.8|12240.5|12220.5|12241.8|12221.8|12240.5|12220.5|0
1624033440000|2021-06-18 16:24:00|12235.3|12223.3|12235.3|12223.3|12235.3|12223.3|12235.3|12223.3|0
1624033450000|2021-06-18 16:24:10|12239|12219|12232.8|12220.8|12239|12223|12232.8|12219|0
1624033460000|2021-06-18 16:24:20|12235.5|12215.5|12232.8|12220.8|12235.5|12220.8|12232.8|12215.5|0
1624033490000|2021-06-18 16:24:50|12237|12217|12235.3|12223.3|12237|12223.3|12235.3|12217|0
1624033510000|2021-06-18 16:25:10|12241.5|12221.5|12235.3|12223.3|12241.5|12225.5|12235.3|12221.5|0
1624033520000|2021-06-18 16:25:20|12241.8|12221.8|12241.5|12221.5|12241.8|12221.8|12241.5|12221.5|4
1624033530000|2021-06-18 16:25:30|12240.5|12220.5|12241.8|12221.8|12241.8|12223.3|12235.3|12218|0
1624033540000|2021-06-18 16:25:40|12243|12223|12246.8|12226.8|12246.8|12228.3|12240.3|12223|0
1624033550000|2021-06-18 16:25:50|12247|12227|12248|12228|12248|12228|12247|12227|0
1624033560000|2021-06-18 16:26:00|12245.3|12233.3|12245.3|12233.3|12245.3|12233.3|12245.3|12233.3|0
1624033570000|2021-06-18 16:26:10|12247|12227|12246.8|12226.8|12247|12227|12246.8|12226.8|0
1624033620000|2021-06-18 16:27:00|12246.5|12226.5|12245.5|12225.5|12246.5|12228.3|12240.3|12224.5|0
1624033650000|2021-06-18 16:27:30|12246.8|12226.8|12245.5|12225.5|12246.8|12226.8|12245.5|12225.5|0
1624033670000|2021-06-18 16:27:50|12241.3|12229.3|12243|12223|12244|12229.3|12241.3|12221.8|0
1624033690000|2021-06-18 16:28:10|12241.8|12221.8|12240.5|12220.5|12241.8|12223.3|12235.3|12220.5|0
1624033720000|2021-06-18 16:28:40|12241.8|12221.8|12242|12222|12242|12222|12241.8|12221.8|0
1624033730000|2021-06-18 16:28:50|12242.8|12222.8|12241.8|12221.8|12242.8|12222.8|12241.8|12221.8|0
1624033750000|2021-06-18 16:29:10|12243|12223|12235.3|12223.3|12243|12223.3|12235.3|12221.5|0
1624033760000|2021-06-18 16:29:20|12238|12218|12238|12218|12238|12218|12238|12218|0
1624033770000|2021-06-18 16:29:30|12232.8|12220.8|12232.8|12220.8|12232.8|12220.8|12232.8|12220.8|0
1624033780000|2021-06-18 16:29:40|12235.3|12215.3|12234.3|12214.3|12235.3|12215.3|12234.3|12214.3|0
1624033790000|2021-06-18 16:29:50|12234.5|12214.5|12235.5|12215.5|12235.5|12215.5|12234.5|12214.5|0
1624033810000|2021-06-18 16:30:10|12235.3|12215.3|12234.3|12214.3|12235.3|12215.3|12234.3|12214.3|0
1624033820000|2021-06-18 16:30:20|||||||||1
1624033830000|2021-06-18 16:30:30|12232.8|12220.8|12232.8|12220.8|12232.8|12220.8|12232.8|12220.8|0
1624033840000|2021-06-18 16:30:40|12237|12217|12240.5|12220.5|12240.5|12223.3|12235.3|12217|0
1624033850000|2021-06-18 16:30:50|12241.8|12221.8|12235.3|12223.3|12241.8|12223.3|12235.3|12220.5|1
1624033870000|2021-06-18 16:31:10|12239|12219|12239|12219|12239|12219|12239|12219|0
1624033890000|2021-06-18 16:31:30|12234.8|12222.8|12234.8|12222.8|12234.8|12222.8|12234.8|12222.8|0
1624033900000|2021-06-18 16:31:40|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|0
1624033920000|2021-06-18 16:32:00|12232.8|12220.8|12232.5|12220.5|12232.8|12220.8|12232.5|12220.5|0
1624033940000|2021-06-18 16:32:20|12235.3|12215.3|12235.3|12215.3|12235.3|12215.3|12235.3|12215.3|0
1624033950000|2021-06-18 16:32:30|12232.5|12220.5|12232.5|12220.5|12232.5|12220.5|12232.5|12220.5|0
1624033960000|2021-06-18 16:32:40|12235.3|12215.3|12235.3|12215.3|12235.3|12215.3|12235.3|12215.3|0
1624033990000|2021-06-18 16:33:10|12231.5|12219.5|12235.1|12223.1|12235.1|12223.1|12231.5|12219.5|0
1624034000000|2021-06-18 16:33:20|12234.6|12222.6|12232.6|12220.6|12234.6|12222.6|12232.6|12220.6|0
1624034010000|2021-06-18 16:33:30|12233.8|12221.8|12235.3|12223.3|12235.3|12223.3|12233.8|12221.8|1
1624034020000|2021-06-18 16:33:40|12236.3|12224.3|12236.3|12224.3|12237.6|12225.6|12236.3|12224.3|0
1624034050000|2021-06-18 16:34:10|12235.1|12223.1|12232.6|12220.6|12235.1|12223.1|12232.6|12220.6|0
1624034060000|2021-06-18 16:34:20|12232.8|12220.8|12235.1|12223.1|12235.1|12223.1|12232.8|12220.8|0
1624034070000|2021-06-18 16:34:30|12237.6|12225.6|12237.6|12225.6|12237.6|12225.6|12237.6|12225.6|0
1624034090000|2021-06-18 16:34:50|12238|12226|12240.1|12228.1|12240.1|12228.1|12238|12226|0
1624034100000|2021-06-18 16:35:00|12240.3|12228.3|12242.6|12230.6|12242.6|12230.6|12240.3|12228.3|0
1624034110000|2021-06-18 16:35:10|12246.8|12226.8|12246.8|12226.8|12246.8|12226.8|12246.8|12226.8|0
1624034120000|2021-06-18 16:35:20|12240.1|12228.1|12240.3|12228.3|12240.3|12228.3|12240.1|12228.1|0
1624034130000|2021-06-18 16:35:30|12241.3|12229.3|12241.3|12229.3|12241.3|12229.3|12241.3|12229.3|0
1624034150000|2021-06-18 16:35:50|12242.8|12230.8|12242.8|12230.8|12242.8|12230.8|12242.8|12230.8|0
1624034160000|2021-06-18 16:36:00|12241.7|12229.7|12242.1|12230.1|12242.1|12230.1|12240.5|12228.5|1
1624034170000|2021-06-18 16:36:10|12245.5|12233.5|12245.5|12233.5|12246.5|12234.5|12245.5|12233.5|0
1624034190000|2021-06-18 16:36:30|12246.5|12234.5|12246.7|12234.7|12246.7|12234.7|12246.5|12234.5|0
1624034200000|2021-06-18 16:36:40|12246.9|12234.9|12246.9|12234.9|12246.9|12234.9|12246.9|12234.9|0
1624034210000|2021-06-18 16:36:50|12246.7|12234.7|12247.8|12235.8|12247.8|12235.8|12246.7|12234.7|12
1624034220000|2021-06-18 16:37:00|12250.1|12238.1|12250.1|12238.1|12250.1|12238.1|12250.1|12238.1|0
1624034230000|2021-06-18 16:37:10|12254.6|12242.6|12254.6|12242.6|12254.6|12242.6|12254.6|12242.6|4
1624034250000|2021-06-18 16:37:30|||||||||2
1624034260000|2021-06-18 16:37:40|||||||||1
1624034270000|2021-06-18 16:37:50|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|1
1624034300000|2021-06-18 16:38:20|12254.8|12242.8|12251.7|12239.7|12254.8|12242.8|12250.7|12238.7|0
1624034340000|2021-06-18 16:39:00|12252.8|12240.8|12254.8|12242.8|12254.8|12242.8|12252.8|12240.8|0
1624034350000|2021-06-18 16:39:10|12253.8|12241.8|12253.8|12241.8|12253.8|12241.8|12253.8|12241.8|0
1624034360000|2021-06-18 16:39:20|12251.7|12239.7|12251.7|12239.7|12251.7|12239.7|12250.7|12238.7|0
1624034370000|2021-06-18 16:39:30|12250.7|12238.7|12252.8|12240.8|12252.8|12240.8|12250.7|12238.7|0
1624034410000|2021-06-18 16:40:10|12254.8|12242.8|12254.8|12242.8|12254.8|12242.8|12254.8|12242.8|0
1624034460000|2021-06-18 16:41:00|12255.9|12243.9|12257.1|12245.1|12257.1|12245.1|12254.8|12242.8|8
1624034470000|2021-06-18 16:41:10|12255.9|12243.9|12254.8|12242.8|12255.9|12243.9|12254.8|12242.8|0
1624034480000|2021-06-18 16:41:20|12253.8|12241.8|12253.8|12241.8|12253.8|12241.8|12253.8|12241.8|0
1624034500000|2021-06-18 16:41:40|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|0
1624034530000|2021-06-18 16:42:10|||||||||14
1624034550000|2021-06-18 16:42:30|12257.1|12245.1|12257.1|12245.1|12257.1|12245.1|12257.1|12245.1|0
1624034580000|2021-06-18 16:43:00|12257.3|12245.3|12259.6|12247.6|12259.6|12247.6|12257.3|12245.3|8
1624034590000|2021-06-18 16:43:10|12259.4|12247.4|12257.3|12245.3|12259.4|12247.4|12257.3|12245.3|0
1624034600000|2021-06-18 16:43:20|12259.6|12247.6|12261.3|12249.3|12261.5|12249.5|12259.2|12247.2|4
1624034610000|2021-06-18 16:43:30|12260|12248|12260|12248|12260|12248|12260|12248|0
1624034620000|2021-06-18 16:43:40|12263.2|12251.2|12264.2|12252.2|12265.5|12253.5|12263.2|12251.2|2
1624034630000|2021-06-18 16:43:50|12263.2|12251.2|12262.1|12250.1|12263.2|12251.2|12262.1|12250.1|0
1624034640000|2021-06-18 16:44:00|12264.2|12252.2|12264.4|12252.4|12265.5|12253.5|12264.2|12252.2|0
1624034650000|2021-06-18 16:44:10|12265.5|12253.5|12264.4|12252.4|12265.5|12253.5|12264.4|12252.4|1
1624034670000|2021-06-18 16:44:30|12262.3|12250.3|12262.3|12250.3|12262.3|12250.3|12262.3|12250.3|0
1624034680000|2021-06-18 16:44:40|12256.1|12244.1|12256.1|12244.1|12256.1|12244.1|12256.1|12244.1|0
1624034690000|2021-06-18 16:44:50|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|3
1624034700000|2021-06-18 16:45:00|12254.8|12242.8|12254.8|12242.8|12254.8|12242.8|12254.8|12242.8|0
1624034710000|2021-06-18 16:45:10|12259|12247|12260|12248|12260|12248|12256.9|12244.9|0
1624034750000|2021-06-18 16:45:50|12259|12247|12259|12247|12259|12247|12259|12247|0
1624034770000|2021-06-18 16:46:10|12253.8|12241.8|12251.7|12239.7|12253.8|12241.8|12250.7|12238.7|0
1624034790000|2021-06-18 16:46:30|12252.8|12240.8|12252.8|12240.8|12252.8|12240.8|12252.8|12240.8|0
1624034820000|2021-06-18 16:47:00|12251.7|12239.7|12250.7|12238.7|12251.7|12239.7|12250.7|12238.7|0
1624034830000|2021-06-18 16:47:10|12251.7|12239.7|12250.7|12238.7|12251.7|12239.7|12250.7|12238.7|0
1624034840000|2021-06-18 16:47:20|12252.8|12240.8|12252.8|12240.8|12252.8|12240.8|12252.8|12240.8|0
1624034850000|2021-06-18 16:47:30|12250.7|12238.7|12253|12233|12253|12238.7|12249.7|12233|3
1624034860000|2021-06-18 16:47:40|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|0
1624034870000|2021-06-18 16:47:50|12253|12233|12253.2|12233.2|12253.2|12233.2|12253|12233|0
1624034910000|2021-06-18 16:48:30|12254.3|12234.3|12254.3|12234.3|12254.3|12234.3|12253.2|12233.2|0
1624034920000|2021-06-18 16:48:40|12253.2|12233.2|12253.2|12233.2|12253.2|12233.2|12253.2|12233.2|0
1624034930000|2021-06-18 16:48:50|12254.3|12234.3|12255.3|12235.3|12255.3|12235.3|12254.3|12234.3|0
1624034940000|2021-06-18 16:49:00|12254.3|12234.3|12255.3|12235.3|12255.3|12235.3|12253.2|12233.2|0
1624034980000|2021-06-18 16:49:40|||||||||10
1624034990000|2021-06-18 16:49:50|12252.6|12240.6|12255.3|12235.3|12255.3|12240.6|12252.6|12235.3|0
1624035000000|2021-06-18 16:50:00|12254.3|12234.3|12254.3|12234.3|12254.3|12234.3|12254.3|12234.3|0
1624035030000|2021-06-18 16:50:30|12250.1|12238.1|12247.8|12235.8|12250.1|12238.1|12247.8|12235.8|0
1624035060000|2021-06-18 16:51:00|12245.5|12233.5|12245.7|12233.7|12245.7|12233.7|12245.5|12233.5|0
1624035070000|2021-06-18 16:51:10|12246.7|12234.7|12251.5|12239.5|12255.3|12239.5|12246.7|12234.3|0
1624035090000|2021-06-18 16:51:30|12252.6|12240.6|12252.6|12240.6|12252.6|12240.6|12252.6|12240.6|0
1624035100000|2021-06-18 16:51:40|12254.9|12242.9|12254.6|12242.6|12254.9|12242.9|12254.6|12242.6|0
1624035110000|2021-06-18 16:51:50|12253.8|12241.8|12254.9|12242.9|12254.9|12242.9|12253.8|12241.8|0
1624035160000|2021-06-18 16:52:40|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|0
1624035190000|2021-06-18 16:53:10|12255.7|12243.7|12255.9|12243.9|12255.9|12243.9|12253.6|12241.6|0
1624035200000|2021-06-18 16:53:20|12256.1|12244.1|12257.1|12245.1|12257.1|12245.1|12255.9|12243.9|3
1624035210000|2021-06-18 16:53:30|12257.4|12245.4|12256.1|12244.1|12259.6|12247.6|12256.1|12244.1|11
1624035220000|2021-06-18 16:53:40|12256.3|12244.3|12256.3|12244.3|12256.3|12244.3|12256.3|12244.3|0
1624035230000|2021-06-18 16:53:50|12258.4|12246.4|12258.6|12246.6|12258.6|12246.6|12258.4|12246.4|0
1624035240000|2021-06-18 16:54:00|12259.6|12247.6|12258.6|12246.6|12259.6|12247.6|12258.6|12246.6|2
1624035250000|2021-06-18 16:54:10|12258.4|12246.4|12257.6|12245.6|12258.4|12246.4|12255.9|12243.9|5
1624035260000|2021-06-18 16:54:20|12257.4|12245.4|12256.1|12244.1|12257.4|12245.4|12256.1|12244.1|0
1624035270000|2021-06-18 16:54:30|12256.3|12244.3|12257.4|12245.4|12257.4|12245.4|12256.3|12244.3|0
1624035290000|2021-06-18 16:54:50|12258.4|12246.4|12257.4|12245.4|12258.4|12246.4|12257.4|12245.4|0
1624035300000|2021-06-18 16:55:00|12258.4|12246.4|12259.6|12247.6|12259.6|12247.6|12258.4|12246.4|0
1624035320000|2021-06-18 16:55:20|12259.4|12247.4|12259.4|12247.4|12259.4|12247.4|12259.4|12247.4|2
1624035330000|2021-06-18 16:55:30|12258.4|12246.4|12257.4|12245.4|12258.4|12246.4|12257.4|12245.4|0
1624035340000|2021-06-18 16:55:40|12258.4|12246.4|12258.4|12246.4|12258.4|12246.4|12258.4|12246.4|0
1624035350000|2021-06-18 16:55:50|12258.6|12246.6|12259.6|12247.6|12259.6|12247.6|12258.6|12246.6|0
1624035360000|2021-06-18 16:56:00|||||||||1
1624035380000|2021-06-18 16:56:20|||||||||5
1624035410000|2021-06-18 16:56:50|12258.4|12246.4|12255.1|12243.1|12258.4|12246.4|12255.1|12243.1|0
1624035430000|2021-06-18 16:57:10|12256.1|12244.1|12256.1|12244.1|12256.1|12244.1|12256.1|12244.1|0
1624035440000|2021-06-18 16:57:20|12257.4|12245.4|12258.4|12246.4|12258.4|12246.4|12257.4|12245.4|0
1624035450000|2021-06-18 16:57:30|12257.4|12245.4|12257.4|12245.4|12257.4|12245.4|12257.4|12245.4|0
1624035460000|2021-06-18 16:57:40|12256.1|12244.1|12259.4|12247.4|12259.7|12247.7|12256.1|12244.1|0
1624035480000|2021-06-18 16:58:00|12258.4|12246.4|12258.4|12246.4|12259.7|12247.7|12258.4|12246.4|1
1624035500000|2021-06-18 16:58:20|12258.6|12246.6|12258.4|12246.4|12259.7|12247.7|12258.4|12246.4|0
1624035520000|2021-06-18 16:58:40|12258.6|12246.6|12258.4|12246.4|12259.7|12247.7|12258.4|12246.4|0
1624035540000|2021-06-18 16:59:00|12256.1|12244.1|12256.1|12244.1|12256.1|12244.1|12256.1|12244.1|0
1624035550000|2021-06-18 16:59:10|12259.7|12247.7|12255.9|12243.9|12259.7|12247.7|12255.9|12243.9|0
1624035570000|2021-06-18 16:59:30|12254.9|12242.9|12255.9|12243.9|12257.2|12245.2|12254.9|12242.9|0
1624035580000|2021-06-18 16:59:40|||||||||1
1624035600000|2021-06-18 17:00:00|12254.9|12242.9|12252.6|12240.6|12254.9|12242.9|12252.6|12240.6|0
1624035610000|2021-06-18 17:00:10|12256.4|12236.4|12255.3|12235.3|12256.4|12240.6|12252.6|12234.3|1
1624035620000|2021-06-18 17:00:20|12251.5|12239.5|12255.3|12235.3|12256.4|12240.6|12251.5|12235.3|0
1624035630000|2021-06-18 17:00:30|12252.6|12240.6|12252.6|12240.6|12252.6|12240.6|12252.6|12240.6|0
1624035640000|2021-06-18 17:00:40|12254.9|12242.9|12257.2|12245.2|12257.2|12245.2|12254.9|12242.9|0
1624035670000|2021-06-18 17:01:10|12256.9|12244.9|12254.9|12242.9|12256.9|12244.9|12254.9|12242.9|0
1624035680000|2021-06-18 17:01:20|12259|12247|12257.6|12245.6|12259|12247|12257.6|12245.6|2
1624035700000|2021-06-18 17:01:40|12259.7|12247.7|12257.6|12245.6|12259.7|12247.7|12257.6|12245.6|0
1624035710000|2021-06-18 17:01:50|12259.7|12247.7|12259.7|12247.7|12259.7|12247.7|12259.7|12247.7|0
1624035720000|2021-06-18 17:02:00|12260.9|12248.9|12262.2|12250.2|12262.2|12250.2|12260.9|12248.9|12
1624035730000|2021-06-18 17:02:10|12261.9|12249.9|12259.9|12247.9|12261.9|12249.9|12259.9|12247.9|0
1624035750000|2021-06-18 17:02:30|||||||||1
1624035760000|2021-06-18 17:02:40|12258.6|12246.6|12257.6|12245.6|12258.6|12246.6|12257.6|12245.6|2
1624035780000|2021-06-18 17:03:00|12257.8|12245.8|12257.8|12245.8|12257.8|12245.8|12257.8|12245.8|0
1624035790000|2021-06-18 17:03:10|12257.6|12245.6|12257.6|12245.6|12257.6|12245.6|12257.6|12245.6|0
1624035800000|2021-06-18 17:03:20|12258.6|12246.6|12259.7|12247.7|12259.7|12247.7|12258.6|12246.6|1
1624035810000|2021-06-18 17:03:30|12257.6|12245.6|12257.8|12245.8|12257.8|12245.8|12257.6|12245.6|0
1624035830000|2021-06-18 17:03:50|12257.6|12245.6|12257.6|12245.6|12257.6|12245.6|12257.6|12245.6|0
1624035850000|2021-06-18 17:04:10|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|0
1624035870000|2021-06-18 17:04:30|||||||||1
1624035880000|2021-06-18 17:04:40|12258.2|12246.2|12257.2|12245.2|12258.2|12246.2|12257.2|12245.2|5
1624035890000|2021-06-18 17:04:50|12257.6|12245.6|12257.6|12245.6|12257.6|12245.6|12257.6|12245.6|0
1624035900000|2021-06-18 17:05:00|12240.5|12220.5|12240.5|12220.5|12241.8|12223.3|12232.2|12217|9
1624035910000|2021-06-18 17:05:10|12243|12223|12241.8|12221.8|12243|12223|12241|12221|0
1624035920000|2021-06-18 17:05:20|12243|12223|12243|12223|12243|12223|12243|12223|0
1624035930000|2021-06-18 17:05:30|12235.3|12223.3|12235.3|12223.3|12240.5|12223.3|12235.3|12220.5|0
1624035940000|2021-06-18 17:05:40|12239.5|12219.5|12234.2|12222.2|12239.5|12223.3|12234.2|12219.5|0
1624035950000|2021-06-18 17:05:50|12234|12222|12218.4|12206.4|12234|12222|12217.6|12205.6|13
1624035960000|2021-06-18 17:06:00|12219.7|12207.7|12228.5|12208.5|12228.5|12208.5|12219.7|12204.9|0
1624035980000|2021-06-18 17:06:20|12226.2|12206.2|12228.5|12208.5|12230.7|12210.7|12226.2|12206.2|0
1624035990000|2021-06-18 17:06:30|12229.5|12209.5|12229.7|12209.7|12230.7|12210.7|12229.5|12209.5|0
1624036000000|2021-06-18 17:06:40|12230.3|12210.3|12230.3|12210.3|12230.3|12210.3|12230.3|12210.3|0
1624036010000|2021-06-18 17:06:50|12225.1|12213.1|12214|12202|12225.1|12213.1|12213.8|12201.8|7
1624036020000|2021-06-18 17:07:00|12215.1|12203.1|12219.7|12207.7|12219.7|12207.7|12215.1|12203.1|0
1624036030000|2021-06-18 17:07:10|12218.4|12206.4|12215.1|12203.1|12218.4|12206.4|12213.8|12201.8|0
1624036040000|2021-06-18 17:07:20|12214.9|12202.9|12215.1|12203.1|12215.1|12203.1|12213.8|12201.8|1
1624036050000|2021-06-18 17:07:30|12213.8|12201.8|12215.1|12203.1|12215.1|12203.1|12213.8|12201.8|0
1624036060000|2021-06-18 17:07:40|12210.7|12190.7|12211.8|12191.8|12211.8|12191.8|12209.5|12189.5|16
1624036070000|2021-06-18 17:07:50|12213|12193|12213.2|12193.2|12213.2|12193.2|12211.8|12191.8|0
1624036080000|2021-06-18 17:08:00|12213.5|12193.5|12214.5|12194.5|12214.5|12194.5|12212|12192|0
1624036090000|2021-06-18 17:08:10|12213.2|12193.2|12215.5|12195.5|12215.5|12195.5|12213.2|12193.2|0
1624036100000|2021-06-18 17:08:20|12192.2|12180.2|12200.7|12180.7|12200.7|12180.7|12190.9|12178.5|2
1624036110000|2021-06-18 17:08:30|12202|12182|12201|12181|12203.2|12183.2|12200.7|12180.7|0
1624036120000|2021-06-18 17:08:40|12200.7|12180.7|12206|12186|12206|12186|12200.7|12180.7|0
1624036130000|2021-06-18 17:08:50|12207|12187|12210.7|12190.7|12210.7|12190.7|12207|12187|0
1624036140000|2021-06-18 17:09:00|12212|12192|12213.2|12193.2|12213.2|12193.2|12210.7|12190.7|0
1624036150000|2021-06-18 17:09:10|12213.3|12193.3|12215.8|12195.8|12215.8|12195.8|12213.3|12193.3|0
1624036160000|2021-06-18 17:09:20|12217|12197|12217|12197|12217|12197|12217|12197|1
1624036170000|2021-06-18 17:09:30|12215.8|12195.8|12215.8|12195.8|12215.8|12195.8|12215.8|12195.8|0
1624036180000|2021-06-18 17:09:40|12215.5|12195.5|12215.8|12195.8|12215.8|12195.8|12215.5|12195.5|0
1624036190000|2021-06-18 17:09:50|12217|12197|12216.8|12196.8|12217|12197|12216.8|12196.8|0
1624036200000|2021-06-18 17:10:00|12216.6|12196.6|12220.5|12200.5|12221.8|12205.6|12215.5|12196.6|1
1624036210000|2021-06-18 17:10:10|12224.1|12194.1|12198.5|12178.5|12224.1|12194.1|12193.2|12177.4|0
1624036220000|2021-06-18 17:10:20|12199.5|12179.5|12200.8|12180.8|12202|12182|12199.5|12179.5|0
1624036230000|2021-06-18 17:10:30|12202.8|12182.8|12208.3|12188.3|12208.3|12188.3|12202.8|12182.8|0
1624036240000|2021-06-18 17:10:40|12205.8|12185.8|12202|12182|12205.8|12185.8|12202|12182|0
1624036250000|2021-06-18 17:10:50|12202.2|12182.2|12205.8|12185.8|12207|12187|12202.2|12182.2|0
1624036260000|2021-06-18 17:11:00|12193.2|12181.2|12198.5|12178.5|12200.8|12181.2|12189.9|12177.4|0
1624036270000|2021-06-18 17:11:10|12199.5|12179.5|12201|12181|12202|12182|12199.5|12179.5|0
1624036280000|2021-06-18 17:11:20|12201.8|12181.8|12200.8|12180.8|12202|12182|12200.8|12180.8|0
1624036300000|2021-06-18 17:11:40|12200.5|12180.5|12200.8|12180.8|12200.8|12180.8|12200.5|12180.5|0
1624036320000|2021-06-18 17:12:00|12191|12171|12176.4|12156.4|12191|12171|12171.1|12154.1|9
1624036330000|2021-06-18 17:12:10|12177.4|12157.4|12191|12171|12194.7|12171|12177.4|12157.4|0
1624036340000|2021-06-18 17:12:20|12194.7|12164.7|12191.2|12161.2|12194.7|12168.5|12187.4|12161.2|0
1624036350000|2021-06-18 17:12:30|12183.9|12163.9|12186|12166|12186|12166|12183.5|12163.5|0
1624036360000|2021-06-18 17:12:40|12184.9|12164.9|12181.2|12161.2|12184.9|12164.9|12181.2|12161.2|0
1624036370000|2021-06-18 17:12:50|12180.1|12160.1|12181.2|12161.2|12182.2|12162.2|12178.9|12158.9|0
1624036380000|2021-06-18 17:13:00|12183.5|12163.5|12189.7|12159.7|12189.7|12164.9|12183.5|12159.7|0
1624036390000|2021-06-18 17:13:10|12184.5|12164.5|12158.4|12146.4|12184.5|12164.5|12158.4|12146.4|12
1624036400000|2021-06-18 17:13:20|12158.2|12146.2|12164.1|12152.1|12164.1|12152.1|12158.2|12146.2|0
1624036410000|2021-06-18 17:13:30|12169.3|12149.3|12163|12151|12169.3|12151|12160.7|12148.7|0
1624036430000|2021-06-18 17:13:50|12168.3|12148.3|12169.3|12149.3|12169.3|12149.3|12168.3|12148.3|0
1624036440000|2021-06-18 17:14:00|12170.6|12150.6|12163.4|12151.4|12171.8|12151.8|12159.7|12147.7|0
1624036450000|2021-06-18 17:14:10|12163.2|12151.2|12163.2|12151.2|12163.2|12151.2|12163.2|12151.2|0
1624036460000|2021-06-18 17:14:20|12163.4|12151.4|12164.5|12152.5|12170.8|12153.5|12163.4|12150.8|1
1624036470000|2021-06-18 17:14:30|12165.5|12153.5|12165.5|12153.5|12165.5|12153.5|12164.5|12152.5|0
1624036480000|2021-06-18 17:14:40|12166.1|12154.1|12167.4|12155.4|12167.4|12155.4|12166.1|12154.1|0
1624036490000|2021-06-18 17:14:50|12168.4|12156.4|12167.4|12155.4|12168.4|12156.4|12167.4|12155.4|0
1624036500000|2021-06-18 17:15:00|12168.4|12156.4|12169.5|12157.5|12169.5|12157.5|12168.4|12156.4|0
1624036510000|2021-06-18 17:15:10|12170.7|12158.7|12170.7|12158.7|12170.7|12158.7|12170.7|12158.7|0
1624036520000|2021-06-18 17:15:20|12169.7|12157.7|12168.4|12156.4|12170.7|12158.7|12168.4|12156.4|0
1624036530000|2021-06-18 17:15:30|12168.6|12156.6|12170.7|12158.7|12170.7|12158.7|12168.6|12156.6|0
1624036540000|2021-06-18 17:15:40|12169.5|12157.5|12170.7|12158.7|12170.7|12158.7|12169.5|12157.5|0
1624036550000|2021-06-18 17:15:50|12177|12157|12181.6|12161.6|12181.6|12161.6|12177|12157|0
1624036560000|2021-06-18 17:16:00|12183.9|12163.9|12189.1|12169.1|12189.1|12169.1|12183.9|12163.9|0
1624036570000|2021-06-18 17:16:10|12187.8|12167.8|12186.6|12166.6|12191.6|12171.6|12185.6|12165.6|0
1624036590000|2021-06-18 17:16:30|12186.4|12166.4|12184.1|12164.1|12186.4|12166.4|12184.1|12164.1|0
1624036600000|2021-06-18 17:16:40|12184.5|12164.5|12186.6|12166.6|12186.6|12166.6|12184.5|12164.5|0
1624036610000|2021-06-18 17:16:50|12185.3|12165.3|12190.3|12170.3|12190.3|12170.3|12184.1|12164.1|0
1624036620000|2021-06-18 17:17:00|12191.6|12171.6|12191.6|12171.6|12191.6|12171.6|12191.6|12171.6|0
1624036630000|2021-06-18 17:17:10|12189.3|12169.3|12186.6|12166.6|12189.3|12169.3|12185.3|12165.3|0
1624036640000|2021-06-18 17:17:20|12186.4|12166.4|12189.1|12169.1|12189.1|12169.1|12186.4|12166.4|0
1624036650000|2021-06-18 17:17:30|12188.1|12168.1|12189.1|12169.1|12189.1|12169.1|12188.1|12168.1|0
1624036660000|2021-06-18 17:17:40|12187.8|12167.8|12187.8|12167.8|12187.8|12167.8|12187.8|12167.8|0
1624036670000|2021-06-18 17:17:50|12187.6|12167.6|12186.6|12166.6|12187.6|12167.6|12186.6|12166.6|0
1624036680000|2021-06-18 17:18:00|12186.8|12166.8|12187.8|12167.8|12189.9|12169.9|12186.8|12166.8|0
1624036690000|2021-06-18 17:18:10|12184.1|12172.1|12186.1|12174.1|12186.1|12174.1|12184.1|12172.1|0
1624036710000|2021-06-18 17:18:30|12185.1|12173.1|12184.1|12172.1|12189.3|12173.1|12184.1|12169.3|0
1624036720000|2021-06-18 17:18:40|12183|12171|12183|12171|12183|12171|12183|12171|0
1624036730000|2021-06-18 17:18:50|12181.8|12169.8|12186.6|12166.6|12186.6|12169.8|12181.8|12166.6|4
1624036740000|2021-06-18 17:19:00|12186.4|12166.4|12186.4|12166.4|12186.4|12166.4|12186.4|12166.4|0
1624036750000|2021-06-18 17:19:10|12182.8|12170.8|12175.5|12163.5|12182.8|12170.8|12175.5|12163.5|8
1624036760000|2021-06-18 17:19:20|12176.6|12164.6|12176.6|12164.6|12176.6|12164.6|12176.6|12164.6|0
1624036790000|2021-06-18 17:19:50|12175.5|12163.5|12181.8|12161.8|12181.8|12164.6|12173.2|12161.2|0
1624036800000|2021-06-18 17:20:00|12184.1|12164.1|12186.6|12166.6|12186.6|12166.6|12184.1|12164.1|0
1624036820000|2021-06-18 17:20:20|12181.8|12161.8|12184.1|12164.1|12184.1|12164.1|12181.8|12161.8|0
1624036830000|2021-06-18 17:20:30|12182.8|12162.8|12181.8|12161.8|12182.8|12162.8|12181.8|12161.8|0
1624036840000|2021-06-18 17:20:40|12183.1|12163.1|12184.1|12164.1|12184.3|12164.3|12183.1|12163.1|0
1624036850000|2021-06-18 17:20:50|12184.3|12164.3|12184.1|12164.1|12187.6|12167.6|12184.1|12164.1|0
1624036860000|2021-06-18 17:21:00|12183.9|12163.9|12184.1|12164.1|12184.1|12164.1|12183.9|12163.9|0
1624036880000|2021-06-18 17:21:20|12182.8|12162.8|12181.8|12161.8|12182.8|12162.8|12181.8|12161.8|0
1624036890000|2021-06-18 17:21:30|12175.5|12163.5|12175.5|12163.5|12175.5|12163.5|12175.5|12163.5|0
1624036900000|2021-06-18 17:21:40|12175.3|12163.3|12173.2|12161.2|12175.3|12163.3|12173.2|12161.2|0
1624036920000|2021-06-18 17:22:00|12174.3|12162.3|12176.6|12164.6|12176.6|12164.6|12174.3|12162.3|0
1624036930000|2021-06-18 17:22:10|12175.5|12163.5|12175.5|12163.5|12175.5|12163.5|12175.5|12163.5|0
1624036940000|2021-06-18 17:22:20|12176.6|12164.6|12176.6|12164.6|12176.6|12164.6|12176.6|12164.6|0
1624036960000|2021-06-18 17:22:40|12175.5|12163.5|12175.7|12163.7|12175.7|12163.7|12175.5|12163.5|0
1624036970000|2021-06-18 17:22:50|12174.5|12162.5|12175.7|12163.7|12175.7|12163.7|12174.5|12162.5|0
1624036980000|2021-06-18 17:23:00|12175.5|12163.5|12175.7|12163.7|12175.7|12163.7|12175.5|12163.5|0
1624037000000|2021-06-18 17:23:20|12175.5|12163.5|12173.2|12161.2|12175.5|12163.5|12173.2|12161.2|0
1624037010000|2021-06-18 17:23:30|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|0
1624037020000|2021-06-18 17:23:40|12174.7|12162.7|12174.5|12162.5|12174.7|12162.7|12174.3|12162.3|0
1624037030000|2021-06-18 17:23:50|12172|12160|12172|12160|12173.2|12161.2|12172|12160|1
1624037050000|2021-06-18 17:24:10|12173.2|12161.2|12173.2|12161.2|12173.2|12161.2|12173.2|12161.2|0
1624037090000|2021-06-18 17:24:50|12172.2|12160.2|12170.9|12158.9|12172.2|12160.2|12170.9|12158.9|0
1624037100000|2021-06-18 17:25:00|12172|12160|12173|12161|12173.2|12161.2|12172|12160|1
1624037110000|2021-06-18 17:25:10|12172|12160|12170.9|12158.9|12172|12160|12170.9|12158.9|1
1624037120000|2021-06-18 17:25:20|12170.7|12158.7|12169.7|12157.7|12170.7|12158.7|12169.7|12157.7|0
1624037150000|2021-06-18 17:25:50|12170.9|12158.9|12169.7|12157.7|12170.9|12158.9|12169.7|12157.7|4
1624037170000|2021-06-18 17:26:10|12170.9|12158.9|12170.9|12158.9|12172|12160|12170.9|12158.9|0
1624037180000|2021-06-18 17:26:20|12173.2|12161.2|12170.9|12158.9|12173.2|12161.2|12170.9|12158.9|0
1624037190000|2021-06-18 17:26:30|12172|12160|12172|12160|12172|12160|12172|12160|0
1624037200000|2021-06-18 17:26:40|12170.9|12158.9|12170.9|12158.9|12170.9|12158.9|12170.9|12158.9|0
1624037210000|2021-06-18 17:26:50|12169.7|12157.7|12170.9|12158.9|12170.9|12158.9|12169.7|12157.7|0
1624037270000|2021-06-18 17:27:50|12169.5|12157.5|12168.4|12156.4|12169.5|12157.5|12168.4|12156.4|5
1624037280000|2021-06-18 17:28:00|12169.5|12157.5|12171.8|12159.8|12171.8|12159.8|12169.3|12157.3|0
1624037290000|2021-06-18 17:28:10|12178.1|12158.1|12181.6|12161.6|12181.6|12161.6|12178.1|12158.1|0
1624037300000|2021-06-18 17:28:20|12181.4|12161.4|12181.4|12161.4|12181.4|12161.4|12181.4|12161.4|0
1624037320000|2021-06-18 17:28:40|12178.6|12166.6|12182.2|12170.2|12182.4|12170.2|12178.6|12162.4|0
1624037330000|2021-06-18 17:28:50|12185.5|12173.5|12190.3|12178.3|12192|12178.3|12185.5|12172|1
1624037340000|2021-06-18 17:29:00|12192.6|12180.6|12194.9|12182.9|12194.9|12182.9|12192.6|12180.6|0
1624037350000|2021-06-18 17:29:10|12195.9|12183.9|12193.6|12181.6|12195.9|12183.9|12191.3|12179.3|0
1624037360000|2021-06-18 17:29:20|12191.3|12179.3|12191.3|12179.3|12191.3|12179.3|12191.3|12179.3|0
1624037370000|2021-06-18 17:29:30|12193.4|12181.4|12193.6|12181.6|12193.6|12181.6|12193.4|12181.4|1
1624037380000|2021-06-18 17:29:40|12192.6|12180.6|12193.1|12173.1|12193.1|12180.6|12192.6|12173.1|0
1624037390000|2021-06-18 17:29:50|12189.3|12177.3|12189.3|12177.3|12189.3|12177.3|12189.3|12177.3|0
1624037400000|2021-06-18 17:30:00|12190.3|12178.3|12193.9|12173.9|12194.9|12178.3|12189.3|12171.6|0
1624037410000|2021-06-18 17:30:10|12194.9|12174.9|12201.2|12171.2|12201.2|12174.9|12194.9|12171.2|0
1624037420000|2021-06-18 17:30:20|12196|12176|12196|12176|12196|12176|12196|12176|0
1624037430000|2021-06-18 17:30:30|12196.2|12176.2|12196|12176|12197|12177|12196|12176|0
1624037440000|2021-06-18 17:30:40|12194.9|12174.9|12196|12176|12196|12176|12194.9|12174.9|0
1624037450000|2021-06-18 17:30:50|12194.9|12174.9|12185.6|12165.6|12194.9|12174.9|12185.6|12165.6|0
1624037460000|2021-06-18 17:31:00|12186.8|12166.8|12181.4|12161.4|12187.9|12167.9|12175.5|12161.4|0
1624037470000|2021-06-18 17:31:10|12183.5|12163.5|12176.6|12164.6|12184.1|12164.6|12175.5|12162.9|0
1624037480000|2021-06-18 17:31:20|12176.4|12164.4|12175.3|12163.3|12176.4|12164.4|12175.3|12163.3|0
1624037490000|2021-06-18 17:31:30|12174.3|12162.3|12170.7|12158.7|12174.3|12162.3|12170.7|12158.7|0
1624037500000|2021-06-18 17:31:40|12171.8|12159.8|12172.8|12160.8|12172.8|12160.8|12171.8|12159.8|0
1624037510000|2021-06-18 17:31:50|12171.8|12159.8|12170.7|12158.7|12171.8|12159.8|12170.7|12158.7|0
1624037520000|2021-06-18 17:32:00|12171.8|12159.8|12171.8|12159.8|12171.8|12159.8|12171.8|12159.8|0
1624037530000|2021-06-18 17:32:10|12172.8|12160.8|12171.8|12159.8|12172.8|12160.8|12171.8|12159.8|0
1624037540000|2021-06-18 17:32:20|12170.7|12158.7|12167.2|12155.2|12170.7|12158.7|12167.2|12155.2|0
1624037560000|2021-06-18 17:32:40|12168.4|12156.4|12167.2|12155.2|12168.4|12156.4|12167.2|12155.2|6
1624037570000|2021-06-18 17:32:50|12164.3|12152.3|12164.3|12152.3|12164.3|12152.3|12164.3|12152.3|1
1624037580000|2021-06-18 17:33:00|12166.6|12154.6|12165.5|12153.5|12171.8|12156.6|12165.5|12151.8|0
1624037590000|2021-06-18 17:33:10|12165.3|12153.3|12171.8|12151.8|12171.8|12154.6|12165.3|12151.8|0
1624037610000|2021-06-18 17:33:30|12173.9|12153.9|12178.1|12158.1|12178.1|12158.1|12173.9|12153.9|0
1624037620000|2021-06-18 17:33:40|12177|12157|12173.9|12153.9|12177|12157|12173.9|12153.9|0
1624037630000|2021-06-18 17:33:50|12168.6|12156.6|12173.9|12153.9|12173.9|12156.6|12168.6|12153.9|0
1624037640000|2021-06-18 17:34:00|12169.7|12157.7|12169.7|12157.7|12169.7|12157.7|12169.7|12157.7|0
1624037650000|2021-06-18 17:34:10|12174.9|12154.9|12173.9|12153.9|12174.9|12157.7|12169.7|12153.9|0
1624037670000|2021-06-18 17:34:30|12169.7|12157.7|12170.7|12158.7|12177|12158.7|12169.7|12152.9|0
1624037680000|2021-06-18 17:34:40|12176|12156|12176.2|12156.2|12176.2|12156.2|12176|12156|0
1624037690000|2021-06-18 17:34:50|12174.9|12154.9|12169.7|12157.7|12174.9|12157.7|12169.7|12154.9|0
1624037700000|2021-06-18 17:35:00|12168.4|12156.4|12166.4|12154.4|12168.6|12156.6|12166.4|12154.4|0
1624037720000|2021-06-18 17:35:20|12167.6|12155.6|12163.2|12151.2|12167.6|12155.6|12163|12151|1
1624037730000|2021-06-18 17:35:30|12162|12150|12162.2|12150.2|12163.2|12151.2|12159.7|12147.7|0
1624037740000|2021-06-18 17:35:40|12162|12150|12162|12150|12163|12151|12162|12150|0
1624037750000|2021-06-18 17:35:50|12160.9|12148.9|12160.9|12148.9|12160.9|12148.9|12159.9|12147.9|0
1624037760000|2021-06-18 17:36:00|12162|12150|12160.9|12148.9|12163|12151|12159.7|12147.7|0
1624037770000|2021-06-18 17:36:10|12159.7|12147.7|12159.7|12147.7|12159.7|12147.7|12159.7|12147.7|7
1624037780000|2021-06-18 17:36:20|12157.2|12145.2|12157.2|12145.2|12157.2|12145.2|12157.2|12145.2|7
1624037790000|2021-06-18 17:36:30|12155.9|12143.9|12158.9|12146.9|12158.9|12146.9|12154.1|12142.1|19
1624037800000|2021-06-18 17:36:40|12159.9|12147.9|12163.4|12151.4|12163.4|12151.4|12159.9|12147.9|0
1624037810000|2021-06-18 17:36:50|12164.5|12152.5|12170.8|12150.8|12170.8|12154.6|12164.5|12150.8|0
1624037820000|2021-06-18 17:37:00|12164.5|12152.5|12163.2|12151.2|12164.5|12152.5|12163.2|12151.2|0
1624037850000|2021-06-18 17:37:30|12163.4|12151.4|12164.5|12152.5|12164.5|12152.5|12163.4|12151.4|0
1624037870000|2021-06-18 17:37:50|12165.5|12153.5|12169.7|12149.7|12169.7|12153.5|12165.5|12149.7|0
1624037880000|2021-06-18 17:38:00|12164.5|12152.5|12161.2|12149.2|12164.5|12152.5|12160.9|12148.9|0
1624037890000|2021-06-18 17:38:10|12162.2|12150.2|12162.2|12150.2|12162.2|12150.2|12162.2|12150.2|0
1624037900000|2021-06-18 17:38:20|12163.2|12151.2|12163.4|12151.4|12163.4|12151.4|12163.2|12151.2|0
1624037910000|2021-06-18 17:38:30|12164.5|12152.5|12166.6|12154.6|12166.6|12154.6|12164.5|12152.5|0
1624037920000|2021-06-18 17:38:40|12170.8|12150.8|12171.8|12151.8|12171.8|12151.8|12170.8|12150.8|0
1624037930000|2021-06-18 17:38:50|12174.3|12154.3|12175.2|12155.2|12177.2|12157.2|12174.1|12154.1|0
1624037940000|2021-06-18 17:39:00|12176.2|12156.2|12176.4|12156.4|12178.5|12158.5|12176.2|12156.2|0
1624037950000|2021-06-18 17:39:10|12177.4|12157.4|12175.2|12155.2|12177.4|12157.4|12175.2|12155.2|0
1624037970000|2021-06-18 17:39:30|12174.1|12154.1|12174.1|12154.1|12174.1|12154.1|12174.1|12154.1|0
1624037980000|2021-06-18 17:39:40|12175.2|12155.2|12175.2|12155.2|12175.2|12155.2|12175.2|12155.2|0
1624037990000|2021-06-18 17:39:50|12176.2|12156.2|12174.1|12154.1|12176.2|12156.2|12171|12151|0
1624038000000|2021-06-18 17:40:00|12173.1|12153.1|12173.1|12153.1|12173.1|12153.1|12173.1|12153.1|0
1624038010000|2021-06-18 17:40:10|12176.2|12156.2|12176.2|12156.2|12176.2|12156.2|12176.2|12156.2|0
1624038020000|2021-06-18 17:40:20|12173.1|12153.1|12174.1|12154.1|12175.2|12155.2|12173.1|12153.1|0
1624038030000|2021-06-18 17:40:30|12173.1|12153.1|12174.1|12154.1|12174.1|12154.1|12173.1|12153.1|0
1624038040000|2021-06-18 17:40:40|12173.1|12153.1|12174.1|12154.1|12174.1|12154.1|12173.1|12153.1|0
1624038050000|2021-06-18 17:40:50|12175.2|12155.2|12175.4|12155.4|12177.4|12157.4|12175.2|12155.2|0
1624038060000|2021-06-18 17:41:00|12174.3|12154.3|12173.1|12153.1|12174.3|12154.3|12173.1|12153.1|0
1624038070000|2021-06-18 17:41:10|12174.1|12154.1|12174.1|12154.1|12174.1|12154.1|12174.1|12154.1|0
1624038080000|2021-06-18 17:41:20|12175.2|12155.2|12170.8|12150.8|12175.2|12155.2|12170.8|12150.8|0
1624038110000|2021-06-18 17:41:50|12172.9|12152.9|12172.9|12152.9|12172.9|12152.9|12172.9|12152.9|0
1624038120000|2021-06-18 17:42:00|12174.3|12154.3|12174.3|12154.3|12175.4|12155.4|12174.1|12154.1|0
1624038130000|2021-06-18 17:42:10|12175.4|12155.4|12175.4|12155.4|12175.4|12155.4|12175.4|12155.4|0
1624038140000|2021-06-18 17:42:20|12176.4|12156.4|12176.4|12156.4|12176.4|12156.4|12176.4|12156.4|0
1624038150000|2021-06-18 17:42:30|12175.4|12155.4|12175.2|12155.2|12175.4|12155.4|12175.2|12155.2|0
1624038160000|2021-06-18 17:42:40|12178.3|12158.3|12177.2|12157.2|12179.5|12159.5|12177.2|12157.2|0
1624038170000|2021-06-18 17:42:50|12178.3|12158.3|12179.7|12159.7|12179.7|12159.7|12178.3|12158.3|0
1624038180000|2021-06-18 17:43:00|12180.8|12160.8|12182|12162|12182|12162|12180.8|12160.8|0
1624038190000|2021-06-18 17:43:10|12187.7|12157.7|12187.7|12157.7|12187.7|12157.7|12187|12157|0
1624038210000|2021-06-18 17:43:30|12185.2|12155.2|12185.4|12155.4|12185.4|12155.4|12185.2|12155.2|0
1624038220000|2021-06-18 17:43:40|12186.4|12156.4|12185.4|12155.4|12186.4|12156.4|12185.2|12155.2|0
1624038230000|2021-06-18 17:43:50|12182.2|12162.2|12182.2|12162.2|12182.2|12162.2|12182.2|12162.2|0
1624038240000|2021-06-18 17:44:00|12178|12166|12176|12164|12178|12166|12176|12164|0
1624038250000|2021-06-18 17:44:10|12174.7|12162.7|12174.7|12162.7|12176|12164|12174.7|12162.7|0
1624038260000|2021-06-18 17:44:20|12173.5|12161.5|12172.4|12160.4|12173.5|12161.5|12172.4|12160.4|0
1624038270000|2021-06-18 17:44:30|12170.1|12158.1|12172.9|12152.9|12172.9|12158.1|12170.1|12152.9|4
1624038280000|2021-06-18 17:44:40|12169.7|12149.7|12163.9|12151.9|12169.7|12152.5|12163.9|12149.7|0
1624038290000|2021-06-18 17:44:50|12164.7|12152.7|12164.9|12152.9|12164.9|12152.9|12164.7|12152.7|0
1624038300000|2021-06-18 17:45:00|12167.2|12155.2|12167.2|12155.2|12167.2|12155.2|12167.2|12155.2|0
1624038310000|2021-06-18 17:45:10|12167.4|12155.4|12181.8|12161.8|12189.1|12163.9|12167.4|12154.7|0
1624038320000|2021-06-18 17:45:20|12190.2|12160.2|12196.4|12166.4|12196.4|12170.2|12187.9|12160.2|0
1624038330000|2021-06-18 17:45:30|12189.1|12169.1|12189.1|12169.1|12189.1|12169.1|12189.1|12169.1|0
1624038340000|2021-06-18 17:45:40|12193.9|12163.9|12193.9|12163.9|12193.9|12163.9|12192.9|12162.9|0
1624038350000|2021-06-18 17:45:50|12192.7|12162.7|12191.6|12161.6|12193.7|12163.7|12191.6|12161.6|0
1624038360000|2021-06-18 17:46:00|12191.4|12161.4|12191.4|12161.4|12191.4|12161.4|12191.4|12161.4|0
1624038370000|2021-06-18 17:46:10|12192.7|12162.7|12191.4|12161.4|12192.7|12162.7|12191.4|12161.4|0
1624038380000|2021-06-18 17:46:20|12190.2|12160.2|12192.7|12162.7|12193.7|12163.7|12190.2|12160.2|0
1624038390000|2021-06-18 17:46:30|12193.7|12163.7|12185.4|12165.4|12193.9|12165.4|12185.4|12161.6|0
1624038400000|2021-06-18 17:46:40|12180.5|12168.5|12184.3|12164.3|12184.3|12168.5|12180.5|12164.3|0
1624038410000|2021-06-18 17:46:50|12182.2|12162.2|12180.2|12160.2|12182.2|12162.2|12179.9|12159.9|0
1624038430000|2021-06-18 17:47:10|12182.2|12162.2|12182|12162|12182.2|12162.2|12182|12162|0
1624038440000|2021-06-18 17:47:20|12182.2|12162.2|12182.2|12162.2|12182.2|12162.2|12182.2|12162.2|0
1624038450000|2021-06-18 17:47:30|12181.2|12161.2|12181.2|12161.2|12181.2|12161.2|12181.2|12161.2|0
1624038480000|2021-06-18 17:48:00|12182.2|12162.2|12181.2|12161.2|12182.2|12162.2|12181.2|12161.2|0
1624038490000|2021-06-18 17:48:10|12180.2|12160.2|12180.2|12160.2|12180.2|12160.2|12180.2|12160.2|0
1624038520000|2021-06-18 17:48:40|12180.6|12160.6|12180.6|12160.6|12180.6|12160.6|12180.6|12160.6|5
1624038530000|2021-06-18 17:48:50|12179.5|12159.5|12179.5|12159.5|12179.5|12159.5|12179.5|12159.5|5
1624038540000|2021-06-18 17:49:00|12180.6|12160.6|12182.9|12162.9|12188.1|12163.1|12180.6|12158.1|0
1624038550000|2021-06-18 17:49:10|12181.8|12161.8|12178.3|12158.3|12181.8|12161.8|12178.3|12158.3|0
1624038560000|2021-06-18 17:49:20|12177.2|12157.2|12177.2|12157.2|12177.2|12157.2|12177.2|12157.2|0
1624038570000|2021-06-18 17:49:30|12175|12155|12175|12155|12175|12155|12175|12155|0
1624038600000|2021-06-18 17:50:00|12176|12156|12168.7|12156.7|12176|12156.7|12168.5|12156|0
1624038610000|2021-06-18 17:50:10|12168.5|12156.5|12166.2|12154.2|12168.5|12156.5|12164.9|12152.9|1
1624038620000|2021-06-18 17:50:20|12163.9|12151.9|12158.9|12146.9|12163.9|12151.9|12158.9|12146.9|2
1624038630000|2021-06-18 17:50:30|12159.9|12147.9|12158.9|12146.9|12162.2|12150.2|12158.9|12146.9|0
1624038640000|2021-06-18 17:50:40|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|0
1624038650000|2021-06-18 17:50:50|12158.9|12146.9|12174.3|12154.3|12174.3|12160|12158.9|12146.9|8
1624038660000|2021-06-18 17:51:00|12172|12160|12171.6|12159.6|12172|12160|12171.6|12159.6|3
1624038670000|2021-06-18 17:51:10|12171.4|12159.4|12169.3|12157.3|12171.4|12159.4|12169.3|12157.3|0
1624038680000|2021-06-18 17:51:20|12167|12155|12170.2|12150.2|12170.2|12156|12166.4|12150.2|2
1624038690000|2021-06-18 17:51:30|||||||||6
1624038700000|2021-06-18 17:51:40|12168.5|12156.5|12172.8|12160.8|12173|12161|12168.5|12156.5|11
1624038710000|2021-06-18 17:51:50|12171.6|12159.6|12171.8|12159.8|12171.8|12159.8|12171.6|12159.6|0
1624038720000|2021-06-18 17:52:00|12176.2|12156.2|12178.9|12166.9|12179.1|12167.1|12174.1|12156.2|0
1624038730000|2021-06-18 17:52:10|12179.9|12167.9|12180.4|12160.4|12182.7|12170.2|12178.7|12160.4|0
1624038740000|2021-06-18 17:52:20|12174.1|12162.1|12182.7|12162.7|12182.7|12162.9|12173.9|12159.3|0
1624038750000|2021-06-18 17:52:30|12182.5|12162.5|12179.9|12167.9|12182.7|12167.9|12179.9|12160.2|0
1624038760000|2021-06-18 17:52:40|12182.7|12162.7|12182.7|12162.7|12183.9|12167.9|12179.9|12162.7|0
1624038770000|2021-06-18 17:52:50|12178.9|12166.9|12180.4|12160.4|12182.7|12166.9|12178.9|12160.4|0
1624038780000|2021-06-18 17:53:00|12181.4|12161.4|12182.7|12162.7|12182.7|12162.7|12180.2|12160.2|0
1624038790000|2021-06-18 17:53:10|12181.4|12161.4|12174.9|12162.9|12181.4|12163.1|12174.9|12159.3|0
1624038800000|2021-06-18 17:53:20|12177.7|12157.7|12172.4|12160.4|12177.7|12161.5|12172.4|12157.7|0
1624038810000|2021-06-18 17:53:30|12171.4|12159.4|12175.2|12155.2|12175.2|12159.4|12171.4|12155.2|0
1624038820000|2021-06-18 17:53:40|12173.9|12153.9|12165.1|12153.1|12174.1|12155.6|12165.1|12152.9|0
1624038830000|2021-06-18 17:53:50|12165.3|12153.3|12164.1|12152.1|12166.4|12154.4|12164.1|12152.1|0
1624038840000|2021-06-18 17:54:00|12167.9|12147.9|12169.1|12149.1|12169.1|12150.6|12162.6|12146.8|0
1624038850000|2021-06-18 17:54:10|12168.9|12148.9|12162.6|12150.6|12168.9|12150.6|12162.6|12147.9|0
1624038860000|2021-06-18 17:54:20|12160.3|12148.3|12160.5|12148.5|12160.5|12148.5|12160.3|12148.3|0
1624038870000|2021-06-18 17:54:30|12161.6|12149.6|12160.3|12148.3|12163.5|12151.5|12160.3|12148.3|8
1624038880000|2021-06-18 17:54:40|12160.1|12148.1|12161|12149|12161|12149|12159.1|12147.1|2
1624038890000|2021-06-18 17:54:50|12163|12151|12169.1|12149.1|12169.1|12151|12161.4|12147.7|4
1624038900000|2021-06-18 17:55:00|12170.2|12150.2|12175.2|12155.2|12175.2|12155.4|12166.4|12150.2|0
1624038910000|2021-06-18 17:55:10|12172.9|12152.9|12167.8|12155.8|12172.9|12157.1|12167.8|12152.9|0
1624038920000|2021-06-18 17:55:20|12167.6|12155.6|12171.8|12151.8|12171.8|12155.6|12167.6|12151.8|0
1624038930000|2021-06-18 17:55:30|12172.9|12152.9|12167.6|12155.6|12173.9|12156.7|12167.6|12151.8|0
1624038940000|2021-06-18 17:55:40|12165.3|12153.3|12165.3|12153.3|12165.3|12153.3|12165.3|12153.3|0
1624038950000|2021-06-18 17:55:50|12163|12151|12163|12151|12163|12151|12163|12151|0
1624038960000|2021-06-18 17:56:00|12165.5|12153.5|12165.3|12153.3|12171.8|12154.6|12165.3|12151.8|0
1624038970000|2021-06-18 17:56:10|12165.5|12153.5|12164.3|12152.3|12166.6|12154.6|12163|12151|0
1624038980000|2021-06-18 17:56:20|12163.3|12151.3|12163|12151|12165.5|12153.5|12163|12151|6
1624038990000|2021-06-18 17:56:30|12162.2|12150.2|12161|12149|12162.2|12150.2|12161|12149|1
1624039000000|2021-06-18 17:56:40|12161.2|12149.2|12161.2|12149.2|12161.2|12149.2|12161.2|12149.2|5
1624039010000|2021-06-18 17:56:50|12160.1|12148.1|12160.1|12148.1|12160.1|12148.1|12159.1|12147.1|0
1624039020000|2021-06-18 17:57:00|12161.2|12149.2|12162.4|12150.4|12162.4|12150.4|12161.2|12149.2|0
1624039030000|2021-06-18 17:57:10|12163.5|12151.5|12161.2|12149.2|12163.5|12151.5|12158.9|12146.9|7
1624039040000|2021-06-18 17:57:20|12162.2|12150.2|12162.4|12150.4|12162.4|12150.4|12162.2|12150.2|0
1624039050000|2021-06-18 17:57:30|12161.4|12149.4|12169.8|12149.8|12170.8|12152.5|12161.4|12147.5|0
1624039060000|2021-06-18 17:57:40|12170.8|12150.8|12170.8|12150.8|12173.1|12153.1|12169.8|12149.8|0
1624039070000|2021-06-18 17:57:50|12171|12151|12169.8|12149.8|12171|12151|12168.7|12148.7|0
1624039080000|2021-06-18 17:58:00|12172|12152|12171|12151|12172|12152|12171|12151|0
1624039090000|2021-06-18 17:58:10|12170|12150|12168.7|12148.7|12171|12151|12168.7|12148.7|0
1624039100000|2021-06-18 17:58:20|12169.8|12149.8|12167.4|12155.4|12173.5|12158.8|12167.4|12148.7|0
1624039110000|2021-06-18 17:58:30|12168.3|12156.3|12167.2|12155.2|12168.3|12156.3|12167.2|12155.2|0
1624039120000|2021-06-18 17:58:40|12167|12155|12168.1|12156.1|12168.1|12156.1|12164.9|12152.9|0
1624039130000|2021-06-18 17:58:50|12167.2|12155.2|12161.2|12149.2|12168.1|12156.1|12160.1|12148.1|3
1624039140000|2021-06-18 17:59:00|12161|12149|12161.2|12149.2|12161.2|12149.2|12160.1|12148.1|1
1624039150000|2021-06-18 17:59:10|12159.9|12147.9|12158.9|12146.9|12161.2|12149.2|12158.9|12146.9|0
1624039160000|2021-06-18 17:59:20|12156.2|12144.2|12153.7|12141.7|12156.4|12144.4|12153.7|12141.7|12
1624039170000|2021-06-18 17:59:30|12156.4|12144.4|12153.7|12141.7|12158.9|12146.9|12153.7|12141.7|15
1624039180000|2021-06-18 17:59:40|12151.4|12139.4|12151.4|12139.4|12153.5|12141.5|12151.4|12139.4|6
1624039190000|2021-06-18 17:59:50|12148.5|12136.5|12155.8|12143.8|12155.8|12143.8|12148.5|12132.3|47
1624039200000|2021-06-18 18:00:00|12154.7|12142.7|12155.8|12143.8|12155.8|12143.8|12153.5|12141.5|0
1624039210000|2021-06-18 18:00:10|||||||||1
1624039230000|2021-06-18 18:00:30|12162.1|12142.1|12163.1|12143.1|12164.1|12144.1|12162.1|12142.1|0
1624039240000|2021-06-18 18:00:40|12164.1|12144.1|12157.8|12145.8|12164.1|12145.8|12157.8|12142.1|0
1624039250000|2021-06-18 18:00:50|12158.9|12146.9|12157.8|12145.8|12158.9|12146.9|12157.8|12145.8|0
1624039260000|2021-06-18 18:01:00|12158.3|12146.3|12159.3|12147.3|12159.3|12147.3|12158.3|12146.3|0
1624039270000|2021-06-18 18:01:10|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|0
1624039310000|2021-06-18 18:01:50|12169.1|12149.1|12171.4|12151.4|12171.4|12151.4|12169.1|12149.1|0
1624039340000|2021-06-18 18:02:20|12171.6|12151.6|12183.3|12153.3|12183.3|12153.7|12171.6|12151|0
1624039350000|2021-06-18 18:02:30|12184.1|12154.1|12184.1|12154.1|12184.1|12154.1|12184.1|12154.1|0
1624039360000|2021-06-18 18:02:40|12182|12152|12181|12151|12182|12152|12181|12151|0
1624039370000|2021-06-18 18:02:50|12180|12150|12180|12150|12180|12150|12180|12150|0
1624039380000|2021-06-18 18:03:00|12175.2|12155.2|12175.2|12155.2|12175.2|12155.2|12175.2|12155.2|0
1624039410000|2021-06-18 18:03:30|12174.1|12154.1|12178.5|12158.5|12178.5|12158.5|12174.1|12154.1|0
1624039430000|2021-06-18 18:03:50|12184.8|12164.8|12182.7|12162.7|12184.8|12164.8|12182.7|12162.7|0
1624039450000|2021-06-18 18:04:10|12183.7|12163.7|12185|12165|12185|12165|12183.7|12163.7|0
1624039460000|2021-06-18 18:04:20|12188.1|12168.1|12187|12167|12188.1|12168.1|12187|12167|0
1624039470000|2021-06-18 18:04:30|12186|12166|12187.6|12175.6|12187.6|12175.6|12186|12166|0
1624039480000|2021-06-18 18:04:40|12186.4|12174.4|12183.9|12171.9|12190.2|12174.4|12183.9|12167|0
1624039490000|2021-06-18 18:04:50|12182.8|12170.8|12185.8|12165.8|12187|12170.8|12182.2|12165.8|1
1624282200000|2021-06-21 13:30:00|12169.1|12157.1|12168.9|12138.9|12190.2|12160.2|12159.7|12134.1|3
1624282210000|2021-06-21 13:30:10|12170|12140|12166.7|12136.7|12173.4|12143.4|12164.2|12134.2|0
1624282220000|2021-06-21 13:30:20|12167.9|12137.9|12158.4|12128.4|12167.9|12145.5|12151.7|12126.7|3
1624282230000|2021-06-21 13:30:30|12158.6|12128.6|12162.6|12132.6|12163.7|12140.2|12151.8|12128.6|1
1624282240000|2021-06-21 13:30:40|12162.7|12132.7|12162.7|12132.7|12163.8|12133.8|12161.3|12131.3|0
1624282250000|2021-06-21 13:30:50|12165.1|12135.1|12159.9|12139.9|12167.6|12147.3|12153.7|12135.1|3
1624282260000|2021-06-21 13:31:00|12161.1|12141.1|12160.8|12140.8|12163.3|12143.3|12159.9|12139.9|0
1624282270000|2021-06-21 13:31:10|12157|12145|12149|12137|12159.2|12147.2|12149|12137|7
1624282280000|2021-06-21 13:31:20|12147.9|12135.9|12154.1|12134.1|12163.6|12139.9|12147.9|12131.3|0
1624282290000|2021-06-21 13:31:30|12158.6|12128.6|12156|12136|12158.6|12137.2|12154.9|12128.6|0
1624282300000|2021-06-21 13:31:40|12158.3|12138.3|12159.6|12139.6|12159.6|12139.6|12158.3|12138.3|0
1624282310000|2021-06-21 13:31:50|12156.3|12136.3|12149.9|12129.9|12156.3|12140.1|12145.2|12129.9|1
1624282320000|2021-06-21 13:32:00|12148.6|12128.6|12158.6|12128.6|12159.7|12132.4|12143.5|12127.4|5
1624282330000|2021-06-21 13:32:10|12153.5|12133.5|12156|12136|12158.6|12136|12153.5|12127.5|0
1624282340000|2021-06-21 13:32:20|12158.6|12128.6|12151.3|12131.3|12158.6|12133.3|12150|12128.6|0
1624282350000|2021-06-21 13:32:30|12150|12130|12151|12131|12153.6|12131|12147.7|12123.6|0
1624282360000|2021-06-21 13:32:40|12148.5|12128.5|12146.1|12126.1|12148.6|12128.6|12146.1|12126.1|0
1624282370000|2021-06-21 13:32:50|12147.2|12127.2|12144.9|12132.9|12150.2|12132.9|12144.9|12127.2|0
1624282380000|2021-06-21 13:33:00|12143.8|12131.8|12138.1|12126.1|12143.8|12131.8|12138.1|12126.1|0
1624282390000|2021-06-21 13:33:10|12137.9|12125.9|12139.6|12127.6|12143.8|12127.6|12137.9|12121.6|3
1624282400000|2021-06-21 13:33:20|12137.4|12125.4|12141.6|12121.6|12141.6|12125.4|12136.3|12121.6|2
1624282410000|2021-06-21 13:33:30|12142.8|12122.8|12146.4|12126.4|12146.4|12126.4|12142.8|12122.8|0
1624282420000|2021-06-21 13:33:40|12146.3|12126.3|12144.9|12124.9|12146.4|12128.2|12140.2|12122.7|0
1624282430000|2021-06-21 13:33:50|12151.1|12121.1|12148.8|12128.8|12153.6|12128.8|12147.4|12121.1|0
1624282440000|2021-06-21 13:34:00|12148.6|12128.6|12149.9|12129.9|12156.1|12129.9|12147.7|12126.1|0
1624282450000|2021-06-21 13:34:10|12150|12130|12156.1|12136.1|12156.1|12136.1|12150|12130|0
1624282460000|2021-06-21 13:34:20|12157.4|12137.4|12154.6|12142.6|12157.4|12144.3|12153.4|12137.4|6
1624282470000|2021-06-21 13:34:30|12159.7|12139.7|12159.6|12147.6|12167.5|12147.6|12158.5|12133.8|8
1624282480000|2021-06-21 13:34:40|12159.8|12147.8|12165.3|12145.3|12165.5|12148.7|12159.6|12144.1|0
1624282490000|2021-06-21 13:34:50|12165.2|12145.2|12161.7|12141.7|12165.2|12145.2|12161.7|12141.7|0
1624282500000|2021-06-21 13:35:00|12162.8|12142.8|12159.3|12147.3|12162.8|12147.3|12159.3|12141.7|0
1624282510000|2021-06-21 13:35:10|12157|12145|12158.5|12138.5|12160.8|12145|12152.1|12137.1|5
1624282520000|2021-06-21 13:35:20|12157.4|12137.4|12140.8|12120.8|12157.4|12140.1|12139.4|12115.5|4
1624282530000|2021-06-21 13:35:30|12141.9|12121.9|12130.6|12118.6|12141.9|12121.9|12129.5|12116.1|0
1624282540000|2021-06-21 13:35:40|12129.5|12117.5|12129.5|12117.5|12138.8|12120|12129.5|12108.8|1
1624282550000|2021-06-21 13:35:50|12128.4|12116.4|12128.2|12108.2|12139.1|12119.8|12128.2|12107.5|7
1624282560000|2021-06-21 13:36:00|12128.3|12108.3|12129.4|12109.4|12135.3|12109.4|12127.2|12104.2|0
1624282570000|2021-06-21 13:36:10|12128.2|12108.2|12136.7|12106.7|12136.7|12110.5|12128.2|12104.6|0
1624282580000|2021-06-21 13:36:20|12130.5|12110.5|12145|12115|12145|12115|12130.5|12106.7|0
1624282590000|2021-06-21 13:36:30|12146.3|12116.3|12143.6|12113.6|12146.3|12116.3|12143.6|12113.6|0
1624282600000|2021-06-21 13:36:40|12143.5|12113.5|12142.4|12112.4|12143.5|12113.5|12142.4|12112.4|0
1624282610000|2021-06-21 13:36:50|12142.2|12112.2|12146.3|12116.3|12146.3|12116.3|12142.2|12112.2|0
1624282620000|2021-06-21 13:37:00|12145|12115|12143.9|12113.9|12145|12117.7|12137.7|12112.8|0
1624282630000|2021-06-21 13:37:10|12143.8|12113.8|12142.5|12112.5|12144.9|12114.9|12142.5|12112.5|0
1624282640000|2021-06-21 13:37:20|12136.3|12116.3|12135.2|12115.2|12136.3|12116.3|12135.2|12115.2|0
1624282650000|2021-06-21 13:37:30|12134.1|12114.1|12128.2|12116.2|12134.1|12116.2|12128.2|12111.9|0
1624282660000|2021-06-21 13:37:40|12129.3|12117.3|12129.3|12117.3|12134.6|12117.3|12129.3|12114.6|1
1624282670000|2021-06-21 13:37:50|12128.1|12116.1|12128.2|12116.2|12128.2|12116.2|12128.1|12116.1|0
1624282680000|2021-06-21 13:38:00|12128.1|12116.1|12124.8|12112.8|12132.4|12116.2|12122.4|12110.4|0
1624282690000|2021-06-21 13:38:10|12122|12110|12122.1|12110.1|12122.1|12110.1|12122|12110|2
1624282700000|2021-06-21 13:38:20|12122.3|12110.3|12135.7|12115.7|12135.7|12115.7|12122.3|12110.3|0
1624282710000|2021-06-21 13:38:30|12136.9|12116.9|12135.5|12115.5|12136.9|12116.9|12135.5|12115.5|0
1624282730000|2021-06-21 13:38:50|12135.7|12115.7|12130.3|12118.3|12137.8|12118.3|12129|12114.4|0
1624282740000|2021-06-21 13:39:00|12129.2|12117.2|12135.5|12115.5|12135.5|12119.3|12129.2|12115.5|0
1624282750000|2021-06-21 13:39:10|12132.4|12120.4|12138.9|12118.9|12141.3|12121.3|12132.4|12116.6|0
1624282760000|2021-06-21 13:39:20|12140|12120|12141.3|12121.3|12141.3|12121.3|12138.9|12118.9|0
1624282770000|2021-06-21 13:39:30|12141.1|12121.1|12141.1|12121.1|12143.5|12123.5|12141.1|12121.1|0
1624282780000|2021-06-21 13:39:40|12142.2|12122.2|12142.2|12122.2|12142.2|12122.2|12142.2|12122.2|0
1624282800000|2021-06-21 13:40:00|12141.1|12121.1|12141.1|12121.1|12141.1|12121.1|12141.1|12121.1|0
1624282810000|2021-06-21 13:40:10|12142.1|12122.1|12145.7|12125.7|12145.7|12125.7|12142.1|12122.1|0
1624282820000|2021-06-21 13:40:20|12144.4|12124.4|12139|12127|12144.4|12127|12137.9|12123.2|0
1624282830000|2021-06-21 13:40:30|12137.9|12125.9|12145.5|12125.5|12145.7|12125.9|12137.9|12124.6|0
1624282840000|2021-06-21 13:40:40|12146.6|12126.6|12143.2|12123.2|12146.6|12128.1|12140.1|12123.2|0
1624282850000|2021-06-21 13:40:50|12136.8|12124.8|12141.1|12121.1|12141.1|12124.8|12136.8|12121.1|0
1624282860000|2021-06-21 13:41:00|12143.3|12123.3|12133.4|12121.4|12143.3|12124.8|12133.4|12121.4|0
1624282870000|2021-06-21 13:41:10|12133.2|12121.2|12131|12119|12133.2|12121.2|12131|12119|0
1624282880000|2021-06-21 13:41:20|12129.8|12117.8|12128.5|12116.5|12129.8|12117.8|12128.5|12116.5|1
1624282890000|2021-06-21 13:41:30|12128.4|12116.4|12123.4|12111.4|12128.4|12116.4|12121.2|12109.2|6
1624282900000|2021-06-21 13:41:40|12121|12109|12126.4|12106.4|12126.4|12109.2|12121|12106.4|0
1624282910000|2021-06-21 13:41:50|12127.5|12107.5|12127.5|12107.5|12128.8|12108.8|12127.5|12107.5|0
1624282920000|2021-06-21 13:42:00|12127.7|12107.7|12129.7|12109.7|12134.3|12114.3|12125.6|12107.7|0
1624282940000|2021-06-21 13:42:20|12125.6|12113.6|12127.5|12107.5|12127.5|12113.6|12125.6|12107.5|0
1624282950000|2021-06-21 13:42:30|12128.6|12108.6|12131.1|12111.1|12132.1|12112.1|12128.6|12108.6|0
1624282960000|2021-06-21 13:42:40|12131|12111|12129.7|12109.7|12131|12111|12129.7|12109.7|0
1624282980000|2021-06-21 13:43:00|12124.5|12112.5|12123.4|12111.4|12124.5|12112.5|12123.4|12111.4|0
1624283000000|2021-06-21 13:43:20|12127.5|12107.5|12122.3|12110.3|12129.7|12112.5|12122.3|12107.5|0
1624283020000|2021-06-21 13:43:40|12123.4|12111.4|12123.2|12111.2|12123.4|12111.4|12123.2|12111.2|0
1624283040000|2021-06-21 13:44:00|12122.1|12110.1|12125.6|12113.6|12125.6|12113.6|12122.1|12110.1|0
1624283050000|2021-06-21 13:44:10|12129.7|12109.7|12137.1|12117.1|12138.3|12118.3|12128.1|12109.7|0
1624283060000|2021-06-21 13:44:20|12142.2|12112.2|12138.5|12118.5|12142.2|12120.4|12137.1|12112.2|0
1624283070000|2021-06-21 13:44:30|12132.1|12120.1|12132|12120|12132.1|12120.1|12132|12120|0
1624283080000|2021-06-21 13:44:40|12129.8|12117.8|12133.6|12113.6|12133.6|12117.8|12129.8|12113.6|0
1624283100000|2021-06-21 13:45:00|12130.9|12118.9|12129.6|12117.6|12130.9|12118.9|12129.6|12117.6|0
1624283110000|2021-06-21 13:45:10|12128.6|12116.6|12129.8|12117.8|12129.8|12117.8|12128.6|12116.6|0
1624283120000|2021-06-21 13:45:20|12128.6|12116.6|12128.6|12116.6|12128.6|12116.6|12128.6|12116.6|0
1624283130000|2021-06-21 13:45:30|12128.7|12116.7|12128.9|12116.9|12128.9|12116.9|12128.7|12116.7|1
1624283140000|2021-06-21 13:45:40|12129.2|12117.2|12131.5|12119.5|12131.5|12119.5|12129.2|12117.2|5
1624283150000|2021-06-21 13:45:50|12131.4|12119.4|12124.2|12112.2|12134.1|12119.4|12124.2|12112.2|1
1624283160000|2021-06-21 13:46:00|12122.9|12110.9|12121.5|12109.5|12122.9|12110.9|12121.5|12109.5|1
1624283170000|2021-06-21 13:46:10|||||||||1
1624283190000|2021-06-21 13:46:30|12119.2|12107.2|12119.3|12107.3|12119.3|12107.3|12119.2|12107.2|5
1624283200000|2021-06-21 13:46:40|12119.8|12107.8|12119.5|12107.5|12119.8|12107.8|12119.5|12107.5|15
1624283210000|2021-06-21 13:46:50|12123.3|12103.3|12123.3|12103.3|12123.3|12103.3|12123.3|12103.3|5
1624283230000|2021-06-21 13:47:10|12123.5|12103.5|12125.7|12105.7|12125.7|12105.7|12123.5|12103.5|0
1624283240000|2021-06-21 13:47:20|12125.8|12105.8|12128.2|12108.2|12128.2|12108.2|12125.8|12105.8|16
1624283250000|2021-06-21 13:47:30|||||||||2
1624283260000|2021-06-21 13:47:40|12126.9|12106.9|12125.8|12105.8|12126.9|12110.6|12122.6|12105.8|1
1624283290000|2021-06-21 13:48:10|12131|12101|12128.3|12108.3|12131|12108.3|12125.8|12101|0
1624283300000|2021-06-21 13:48:20|12128.5|12108.5|12128.5|12108.5|12130.8|12110.8|12128.5|12108.5|0
1624283310000|2021-06-21 13:48:30|12123.2|12111.2|12133.2|12103.2|12133.2|12111.2|12123.2|12102.2|10
1624283320000|2021-06-21 13:48:40|12122.8|12110.8|12134.1|12104.1|12134.1|12110.8|12122.8|12103|9
1624283330000|2021-06-21 13:48:50|12137.6|12107.6|12134.3|12104.3|12137.9|12107.9|12134.3|12104.3|0
1624283340000|2021-06-21 13:49:00|12133|12103|12125.7|12105.7|12133|12107.9|12123.3|12103|0
1624283350000|2021-06-21 13:49:10|12124.4|12104.4|12118.6|12098.6|12124.4|12104.4|12118.6|12098.6|0
1624283360000|2021-06-21 13:49:20|12118.8|12098.8|12118.8|12098.8|12118.8|12098.8|12118.8|12098.8|5
1624283370000|2021-06-21 13:49:30|12117.7|12097.7|12109|12097|12117.7|12100.6|12107.9|12095.9|5
1624283380000|2021-06-21 13:49:40|12107.7|12095.7|12116.4|12096.4|12116.4|12099|12107.7|12095.3|0
1624283390000|2021-06-21 13:49:50|12112.3|12100.3|12116.4|12096.4|12116.4|12100.3|12112.3|12095.3|1
1624283400000|2021-06-21 13:50:00|12115.3|12095.3|12116.1|12096.1|12118.5|12100.8|12111.5|12095.3|10
1624283410000|2021-06-21 13:50:10|12116|12096|12117.4|12097.4|12122.4|12097.4|12116|12092.4|0
1624283420000|2021-06-21 13:50:20|12116.8|12096.8|12118.6|12098.6|12122.4|12101.1|12112|12092.4|3
1624283430000|2021-06-21 13:50:30|12118.2|12098.2|12109.1|12089.1|12118.2|12098.2|12109.1|12089.1|0
1624283440000|2021-06-21 13:50:40|12104.9|12092.9|12101.2|12089.2|12106.1|12092.9|12101.2|12086.1|10
1624283450000|2021-06-21 13:50:50|12106.1|12086.1|12089.7|12069.7|12106.1|12086.1|12075.2|12062.8|11
1624283460000|2021-06-21 13:51:00|12097.2|12067.2|12092.1|12072.1|12097.2|12072.2|12091.9|12067.1|0
1624283490000|2021-06-21 13:51:30|12089.7|12069.7|12089.7|12069.7|12089.7|12069.7|12089.7|12069.7|0
1624283500000|2021-06-21 13:51:40|12088.5|12068.5|12088.6|12068.6|12088.6|12068.6|12088.5|12068.5|0
1624283510000|2021-06-21 13:51:50|12089.7|12069.7|12099.6|12069.6|12099.6|12070.8|12089.6|12066|0
1624283520000|2021-06-21 13:52:00|12093.3|12073.3|12089.6|12069.6|12093.3|12073.3|12089.4|12069.4|0
1624283530000|2021-06-21 13:52:10|12089.7|12069.7|12089.7|12069.7|12089.7|12069.7|12089.7|12069.7|0
1624283550000|2021-06-21 13:52:30|12090|12070|12090|12070|12090|12070|12090|12070|0
1624283560000|2021-06-21 13:52:40|12087.3|12075.3|12087.5|12067.5|12091.1|12075.3|12082.4|12067.5|0
1624283570000|2021-06-21 13:52:50|12084.8|12072.8|12084.8|12072.8|12084.8|12072.8|12084.8|12072.8|0
1624283580000|2021-06-21 13:53:00|12083.7|12071.7|12087.5|12067.5|12087.5|12071.7|12083.7|12067.5|0
1624283590000|2021-06-21 13:53:10|12084|12072|12090.3|12070.3|12091.4|12075.3|12084|12070.3|0
1624283600000|2021-06-21 13:53:20|12090.2|12070.2|12087|12075|12091.4|12075.1|12087|12070.2|0
1624283610000|2021-06-21 13:53:30|12085|12065|12079.5|12067.5|12085|12068.7|12079.5|12065|0
1624283620000|2021-06-21 13:53:40|12079.8|12067.8|12081.4|12061.4|12081.4|12067.8|12069.1|12057.1|2
1624283630000|2021-06-21 13:53:50|12080.3|12060.3|12091.3|12071.3|12091.4|12071.4|12078|12058|0
1624283640000|2021-06-21 13:54:00|12090.2|12070.2|12085.2|12065.2|12090.2|12070.2|12085.2|12065.2|0
1624283650000|2021-06-21 13:54:10|12083.9|12063.9|12077.6|12065.6|12083.9|12065.6|12077.6|12062.8|0
1624283660000|2021-06-21 13:54:20|12080.3|12060.3|12080.3|12060.3|12080.3|12060.3|12080.3|12060.3|0
1624283670000|2021-06-21 13:54:30|12080.6|12060.6|12076.5|12064.5|12086.1|12066.1|12076.5|12060.6|0
1624283680000|2021-06-21 13:54:40|12076.8|12064.8|12076.8|12064.8|12076.8|12064.8|12076.8|12064.8|0
1624283700000|2021-06-21 13:55:00|12076.6|12064.6|12076.8|12064.8|12076.8|12064.8|12075.5|12063.5|0
1624283710000|2021-06-21 13:55:10|12076.9|12064.9|12079.1|12067.1|12082.6|12070.6|12076.9|12064.9|0
1624283720000|2021-06-21 13:55:20|12077.9|12065.9|12076.8|12064.8|12077.9|12065.9|12076.8|12064.8|0
1624283730000|2021-06-21 13:55:30|12075.5|12063.5|12076.8|12064.8|12076.8|12064.8|12075.5|12063.5|0
1624283750000|2021-06-21 13:55:50|12080.2|12060.2|12070.5|12058.5|12080.2|12060.2|12070.5|12058.5|1
1624283760000|2021-06-21 13:56:00|12069.3|12057.3|12069.3|12057.3|12069.3|12057.3|12069.1|12057.1|0
1624283770000|2021-06-21 13:56:10|12070.2|12058.2|12070.2|12058.2|12070.2|12058.2|12068|12056|0
1624283780000|2021-06-21 13:56:20|12070.4|12058.4|12071.6|12059.6|12078|12060.7|12070.4|12057.8|0
1624283790000|2021-06-21 13:56:30|12071.5|12059.5|12070.4|12058.4|12071.5|12059.5|12070.4|12058.4|0
1624283800000|2021-06-21 13:56:40|12070.5|12058.5|12071.6|12059.6|12071.6|12059.6|12070.4|12058.4|1
1624283810000|2021-06-21 13:56:50|12071.5|12059.5|12071.5|12059.5|12071.6|12059.6|12069.3|12057.3|0
1624283820000|2021-06-21 13:57:00|12070.4|12058.4|12069.3|12057.3|12071.6|12059.6|12068|12056|0
1624283830000|2021-06-21 13:57:10|12068|12056|12069.3|12057.3|12070.4|12058.4|12068|12056|0
1624283840000|2021-06-21 13:57:20|12069.1|12057.1|12067.9|12055.9|12069.1|12057.1|12067.9|12055.9|2
1624283860000|2021-06-21 13:57:40|12068|12056|12070.2|12058.2|12070.2|12058.2|12068|12056|0
1624283880000|2021-06-21 13:58:00|12069.1|12057.1|12067.9|12055.9|12069.1|12057.1|12067.9|12055.9|0
1624283900000|2021-06-21 13:58:20|12062.9|12050.9|12062.9|12050.9|12062.9|12050.9|12060.7|12048.7|1
1624283910000|2021-06-21 13:58:30|12060.5|12048.5|12061.9|12049.9|12061.9|12049.9|12058.3|12046.3|9
1624283920000|2021-06-21 13:58:40|12061.8|12049.8|12058.2|12046.2|12061.8|12049.8|12058.2|12046.2|2
1624283940000|2021-06-21 13:59:00|12057.9|12045.9|12061.4|12041.4|12061.6|12045.9|12057.9|12041.4|2
1624283950000|2021-06-21 13:59:10|12059.1|12039.1|12059.1|12039.1|12059.1|12042.9|12054.9|12039.1|0
1624283960000|2021-06-21 13:59:20|12055.2|12043.2|12055.2|12043.2|12056.8|12044.8|12055.1|12043.1|2
1624283970000|2021-06-21 13:59:30|12055.4|12043.4|12055.4|12043.4|12055.4|12043.4|12055.4|12043.4|0
1624283990000|2021-06-21 13:59:50|12060.6|12040.6|12055.4|12043.4|12060.6|12043.4|12055.4|12040.6|10
1624284000000|2021-06-21 14:00:00|12059.5|12039.5|12053|12041|12064.1|12044.5|12053|12039.5|0
1624284020000|2021-06-21 14:00:20|12053.2|12041.2|12053.2|12041.2|12053.2|12041.2|12053.2|12041.2|0
1624284050000|2021-06-21 14:00:50|12053.3|12041.3|12053.2|12041.2|12057.9|12045.9|12053.2|12041.2|0
1624284060000|2021-06-21 14:01:00|12053.3|12041.3|12057.9|12045.9|12064.2|12045.9|12053.3|12041.3|0
1624284070000|2021-06-21 14:01:10|12062|12042|12057.9|12045.9|12064.2|12047|12057.9|12042|1
1624284080000|2021-06-21 14:01:20|12064.2|12044.2|12064.2|12044.2|12066.6|12046.6|12064.2|12044.2|0
1624284090000|2021-06-21 14:01:30|12063.1|12043.1|12066.7|12046.7|12066.7|12046.7|12063.1|12043.1|4
1624284100000|2021-06-21 14:01:40|12069.1|12049.1|12065.6|12045.6|12069.1|12049.1|12065.6|12045.6|0
1624284120000|2021-06-21 14:02:00|12065.5|12045.5|12064.4|12044.4|12065.5|12045.5|12063.3|12043.3|0
1624284130000|2021-06-21 14:02:10|12064.5|12044.5|12063.3|12043.3|12064.5|12044.5|12063.3|12043.3|0
1624284140000|2021-06-21 14:02:20|12063.1|12043.1|12060.9|12040.9|12063.1|12043.1|12060.9|12040.9|0
1624284150000|2021-06-21 14:02:30|12062|12042|12068|12048|12068|12048|12062|12042|0
1624284160000|2021-06-21 14:02:40|12067.8|12047.8|12081|12051|12081|12051|12067.8|12044.2|0
1624284170000|2021-06-21 14:02:50|12076.4|12046.4|12075.3|12045.3|12076.4|12046.4|12075.3|12045.3|0
1624284180000|2021-06-21 14:03:00|12076.4|12046.4|12076.4|12046.4|12076.4|12046.4|12076.4|12046.4|0
1624284190000|2021-06-21 14:03:10|12077.7|12047.7|12077.5|12047.5|12077.8|12047.8|12075.3|12045.3|0
1624284200000|2021-06-21 14:03:20|12077.7|12047.7|12081.4|12051.4|12081.4|12051.4|12077.7|12047.7|0
1624284210000|2021-06-21 14:03:30|12083.8|12053.8|12083.9|12053.9|12083.9|12053.9|12082.5|12052.5|0
1624284220000|2021-06-21 14:03:40|12086.3|12056.3|12086|12066|12086.3|12066|12083.8|12055|0
1624284230000|2021-06-21 14:03:50|12087.2|12067.2|12091|12071|12091|12071|12087.2|12067.2|0
1624284240000|2021-06-21 14:04:00|12090.8|12070.8|12092.2|12072.2|12097.1|12072.2|12089.7|12061.3|0
1624284250000|2021-06-21 14:04:10|12092.4|12072.4|12086.6|12066.6|12099.6|12076|12086.6|12061.3|0
1624284260000|2021-06-21 14:04:20|12084.4|12064.4|12087.7|12067.7|12087.7|12067.7|12084.2|12064.2|0
1624284280000|2021-06-21 14:04:40|12086.6|12066.6|12082|12062|12086.6|12066.6|12080.8|12060.8|0
1624284290000|2021-06-21 14:04:50|12084.4|12064.4|12085.6|12065.6|12085.6|12065.6|12084.4|12064.4|0
1624284300000|2021-06-21 14:05:00|12085.5|12065.5|12073.3|12061.3|12085.5|12065.5|12073.3|12059.8|0
1624284310000|2021-06-21 14:05:10|12072.1|12060.1|12076|12064|12076|12064|12072.1|12060.1|12
1624284320000|2021-06-21 14:05:20|12074.9|12062.9|12069.9|12057.9|12075.8|12063.8|12069.9|12057.9|9
1624284330000|2021-06-21 14:05:30|12068.8|12056.8|12075.5|12045.5|12076.6|12056.8|12066.4|12044.2|5
1624284340000|2021-06-21 14:05:40|12075.6|12045.6|12075.6|12045.6|12078.9|12048.9|12075.6|12045.6|0
1624284350000|2021-06-21 14:05:50|12077.8|12047.8|12078|12048|12078|12048|12077.8|12047.8|0
1624284360000|2021-06-21 14:06:00|12079.1|12049.1|12078|12048|12079.1|12049.1|12078|12048|0
1624284370000|2021-06-21 14:06:10|12079.1|12049.1|12081.6|12051.6|12081.6|12051.6|12079.1|12049.1|0
1624284380000|2021-06-21 14:06:20|12081.7|12051.7|12079.4|12059.4|12084.2|12059.4|12079.4|12051.7|0
1624284390000|2021-06-21 14:06:30|12080.5|12060.5|12085.6|12055.6|12085.6|12060.5|12080.5|12055.6|0
1624284400000|2021-06-21 14:06:40|12086.7|12056.7|12078.3|12058.3|12086.7|12058.3|12078.3|12056.7|0
1624284410000|2021-06-21 14:06:50|12078.7|12058.7|12081.1|12061.1|12081.1|12061.1|12078.7|12058.7|0
1624284420000|2021-06-21 14:07:00|12082.2|12062.2|12088.8|12058.8|12088.8|12065|12077|12056.6|10
1624284430000|2021-06-21 14:07:10|12087.4|12057.4|12080|12060|12087.4|12062.2|12080|12057.4|0
1624284440000|2021-06-21 14:07:20|12076.2|12064.2|12086.1|12056.1|12086.1|12064.2|12076.2|12054.7|3
1624284450000|2021-06-21 14:07:30|12087.2|12057.2|12087.2|12057.2|12088.5|12058.5|12087.2|12057.2|0
1624284460000|2021-06-21 14:07:40|12082.7|12062.7|12089.7|12059.7|12089.7|12066|12082.7|12059.7|0
1624284470000|2021-06-21 14:07:50|12087.2|12057.2|12077.5|12057.5|12087.2|12059.7|12077.5|12054.9|0
1624284480000|2021-06-21 14:08:00|12082.2|12052.2|12083.5|12053.5|12083.5|12053.5|12082.2|12052.2|0
1624284490000|2021-06-21 14:08:10|12085.7|12055.7|12080.7|12060.7|12085.7|12060.8|12080.7|12055.7|0
1624284500000|2021-06-21 14:08:20|12081|12061|12086|12056|12086|12063|12081|12056|0
1624284510000|2021-06-21 14:08:30|12085.8|12055.8|12084.6|12054.6|12085.8|12055.8|12082.4|12052.4|0
1624284520000|2021-06-21 14:08:40|12079.7|12059.7|12087.4|12057.4|12087.4|12061.9|12079.7|12057.2|0
1624284530000|2021-06-21 14:08:50|12089.6|12059.6|12086.9|12066.9|12090.7|12066.9|12084.7|12059.6|0
1624284540000|2021-06-21 14:09:00|12091.8|12061.8|12087.4|12057.4|12091.8|12061.8|12087.4|12057.4|0
1624284550000|2021-06-21 14:09:10|12088.5|12058.5|12089.6|12059.6|12089.6|12061.1|12081.1|12056.1|7
1624284570000|2021-06-21 14:09:30|12084.4|12064.4|12091.8|12061.8|12095.1|12070.1|12081|12061|0
1624284580000|2021-06-21 14:09:40|12089.6|12059.6|12089.6|12059.6|12089.6|12059.6|12089.6|12059.6|0
1624284590000|2021-06-21 14:09:50|12091.8|12061.8|12094|12064|12094|12070.2|12089.6|12059.6|0
1624284600000|2021-06-21 14:10:00|12091.8|12061.8|12080.1|12068.1|12091.8|12068.1|12080|12059.6|0
1624284610000|2021-06-21 14:10:10|12077.6|12065.6|12079.7|12059.7|12082.1|12065.8|12075.4|12059.7|0
1624284620000|2021-06-21 14:10:20|12079.9|12059.9|12078.8|12058.8|12087.4|12062.2|12078.8|12056.3|0
1624284630000|2021-06-21 14:10:30|12077.7|12057.7|12080|12060|12080|12060|12077.7|12057.7|0
1624284650000|2021-06-21 14:10:50|12077.7|12057.7|12080.3|12060.3|12080.3|12060.3|12077.7|12057.7|0
1624284660000|2021-06-21 14:11:00|12080.2|12060.2|12074.4|12054.4|12080.2|12060.2|12070.4|12054.2|0
1624284710000|2021-06-21 14:11:50|12073.1|12053.1|12063.3|12051.3|12073.1|12053.1|12063.3|12051.3|0
1624284720000|2021-06-21 14:12:00|12062.2|12050.2|12062.4|12050.4|12062.5|12050.5|12061.1|12049.1|4
1624284730000|2021-06-21 14:12:10|12066.5|12046.5|12066.5|12046.5|12066.5|12046.5|12066.5|12046.5|5
1624284740000|2021-06-21 14:12:20|12067.6|12047.6|12066.5|12046.5|12067.6|12054|12066|12046.5|0
1624284750000|2021-06-21 14:12:30|12063|12051|12063|12051|12063|12051|12063|12051|0
1624284760000|2021-06-21 14:12:40|12066.7|12054.7|12067.3|12055.3|12069.5|12057.5|12066.7|12054.7|19
1624284770000|2021-06-21 14:12:50|||||||||4
1624284780000|2021-06-21 14:13:00|12072.9|12052.9|12071.8|12051.8|12072.9|12052.9|12071.8|12051.8|2
1624284790000|2021-06-21 14:13:10|12071.7|12051.7|12070.4|12050.4|12076.5|12051.7|12070.4|12046.5|0
1624284800000|2021-06-21 14:13:20|12071.7|12051.7|12069.3|12049.3|12071.7|12051.7|12069.3|12049.3|0
1624284810000|2021-06-21 14:13:30|12069.2|12049.2|12062.3|12050.3|12069.2|12052.7|12062.3|12047.9|0
1624284840000|2021-06-21 14:14:00|12062.5|12050.5|12063.7|12051.7|12063.7|12051.7|12061.4|12049.4|1
1624284860000|2021-06-21 14:14:20|12065.4|12053.4|12067.8|12055.8|12067.8|12055.8|12065.4|12053.4|5
1624284870000|2021-06-21 14:14:30|12066.7|12054.7|12062.6|12050.6|12066.7|12054.7|12062.6|12050.6|5
1624284890000|2021-06-21 14:14:50|12065|12053|12065|12053|12065|12053|12065|12053|0
1624284900000|2021-06-21 14:15:00|12063.9|12051.9|12062.6|12050.6|12064.8|12052.8|12062.6|12050.6|0
1624284910000|2021-06-21 14:15:10|12062.8|12050.8|12071.3|12051.3|12073.7|12053.7|12062.8|12048|0
1624284930000|2021-06-21 14:15:30|12071.5|12051.5|12070.2|12050.2|12072.6|12052.6|12070.2|12050.2|0
1624284940000|2021-06-21 14:15:40|12066.1|12054.1|12065|12053|12066.1|12054.1|12065|12053|0
1624284950000|2021-06-21 14:15:50|12062.6|12050.6|12058.1|12046.1|12062.6|12050.6|12057.9|12045.9|12
1624284960000|2021-06-21 14:16:00|12055.7|12043.7|12055.7|12043.7|12055.7|12043.7|12055.7|12043.7|5
1624284970000|2021-06-21 14:16:10|12059.3|12039.3|12060.4|12040.4|12060.4|12040.4|12059.3|12039.3|21
1624285000000|2021-06-21 14:16:40|12063.8|12043.8|12063.8|12043.8|12063.8|12043.8|12063.8|12043.8|0
1624285020000|2021-06-21 14:17:00|12060|12048|12071.2|12051.2|12071.2|12051.2|12060|12044.1|0
1624285030000|2021-06-21 14:17:10|12071|12051|12071.3|12051.3|12071.5|12051.5|12070.1|12050.1|0
1624285040000|2021-06-21 14:17:20|12070.2|12050.2|12070.2|12050.2|12070.2|12050.2|12070.2|12050.2|0
1624285050000|2021-06-21 14:17:30|12066.1|12054.1|12073.8|12053.8|12073.8|12057.7|12065|12050.2|0
1624285060000|2021-06-21 14:17:40|12074|12054|12074|12054|12074|12054|12074|12054|0
1624285070000|2021-06-21 14:17:50|12076.3|12056.3|12076.3|12056.3|12076.3|12056.3|12076.3|12056.3|0
1624285080000|2021-06-21 14:18:00|12076.5|12056.5|12078.7|12058.7|12078.7|12058.7|12076.5|12056.5|0
1624285100000|2021-06-21 14:18:20|12077.6|12057.6|12077.6|12057.6|12077.6|12057.6|12077.4|12057.4|0
1624285120000|2021-06-21 14:18:40|12077.4|12057.4|12074|12054|12077.4|12057.8|12069.8|12052.9|0
1624285130000|2021-06-21 14:18:50|12073.8|12053.8|12076.2|12056.2|12076.2|12056.2|12073.8|12053.8|0
1624285140000|2021-06-21 14:19:00|12078.5|12058.5|12079.8|12059.8|12079.8|12059.8|12078.5|12058.5|0
1624285150000|2021-06-21 14:19:10|12080.9|12060.9|12090.9|12060.9|12090.9|12060.9|12080.9|12058.2|0
1624285160000|2021-06-21 14:19:20|12086.5|12066.5|12086.1|12074.1|12088.7|12074.1|12085.9|12065.9|0
1624285170000|2021-06-21 14:19:30|12085.9|12073.9|12086.1|12074.1|12086.1|12074.1|12085.9|12073.9|0
1624285180000|2021-06-21 14:19:40|12089.8|12069.8|12089.8|12069.8|12089.8|12069.8|12089.8|12069.8|5
1624285190000|2021-06-21 14:19:50|12090.9|12070.9|12083.1|12071.1|12090.9|12072.2|12083.1|12068.7|0
1624285200000|2021-06-21 14:20:00|12081.9|12069.9|12084.1|12072.1|12084.2|12072.2|12081.9|12069.9|0
1624285210000|2021-06-21 14:20:10|12088.5|12068.5|12088.5|12068.5|12088.5|12068.5|12088.5|12068.5|5
1624285220000|2021-06-21 14:20:20|12087.4|12067.4|12077.5|12065.5|12087.4|12067.4|12077.5|12065.5|0
1624285230000|2021-06-21 14:20:30|12076.2|12064.2|12075|12063|12076.2|12064.2|12075|12063|5
1624285240000|2021-06-21 14:20:40|12076.1|12064.1|12075|12063|12076.1|12064.1|12075|12063|0
1624285250000|2021-06-21 14:20:50|12073.8|12061.8|12073.8|12061.8|12073.8|12061.8|12073.8|12061.8|5
1624285260000|2021-06-21 14:21:00|12072.7|12060.7|12071.4|12059.4|12072.7|12060.7|12071.4|12059.4|1
1624285280000|2021-06-21 14:21:20|12074.9|12054.9|12070.3|12058.3|12074.9|12058.8|12070.3|12054.9|1
1624285290000|2021-06-21 14:21:30|12071.4|12059.4|12089.8|12059.8|12089.8|12066.8|12071.4|12059.4|6
1624285300000|2021-06-21 14:21:40|12084.6|12064.6|12077.5|12065.5|12084.6|12065.7|12077.5|12062.4|0
1624285310000|2021-06-21 14:21:50|12076.4|12064.4|12081|12061|12087.3|12064.4|12076.4|12057.3|4
1624285320000|2021-06-21 14:22:00|12082.1|12062.1|12088.2|12058.2|12088.2|12064.6|12082.1|12058.2|0
1624285330000|2021-06-21 14:22:10|12087.1|12057.1|12081.2|12061.2|12087.1|12062|12080.9|12057.1|0
1624285380000|2021-06-21 14:23:00|12080.9|12060.9|12080.9|12060.9|12080.9|12060.9|12080.9|12060.9|0
1624285400000|2021-06-21 14:23:20|12077.5|12065.5|12077.5|12065.5|12082.7|12067.7|12077.5|12062.7|0
1624285410000|2021-06-21 14:23:30|||||||||1
1624285430000|2021-06-21 14:23:50|12079.7|12067.7|12083.8|12063.8|12083.8|12067.7|12079.7|12063.8|0
1624285450000|2021-06-21 14:24:10|12078.6|12066.6|12077.5|12065.5|12078.6|12066.6|12077.5|12065.5|0
1624285460000|2021-06-21 14:24:20|12075.1|12063.1|12071.7|12059.7|12075.1|12063.1|12071.7|12059.7|5
1624285470000|2021-06-21 14:24:30|12071.5|12059.5|12070.4|12058.4|12071.5|12059.5|12070.4|12058.4|0
1624285480000|2021-06-21 14:24:40|12071.5|12059.5|12075.1|12063.1|12075.1|12063.1|12070.6|12058.6|1
1624285500000|2021-06-21 14:25:00|12074|12062|12070.4|12058.4|12074|12062|12070.4|12058.4|1
1624285510000|2021-06-21 14:25:10|12068.2|12056.2|12071.8|12059.8|12071.8|12059.8|12068.2|12056.2|2
1624285520000|2021-06-21 14:25:20|||||||||3
1624285530000|2021-06-21 14:25:30|12073.1|12061.1|12074.2|12062.2|12074.2|12062.2|12073.1|12061.1|0
1624285540000|2021-06-21 14:25:40|12072.9|12060.9|12074.2|12062.2|12080.5|12064.4|12071.8|12059.4|0
1624285550000|2021-06-21 14:25:50|12073.1|12061.1|12075.2|12055.2|12075.2|12061.1|12069.4|12055.2|9
1624285560000|2021-06-21 14:26:00|12075.1|12055.1|12074|12054|12075.1|12055.1|12074|12054|0
1624285570000|2021-06-21 14:26:10|12072.9|12052.9|12072.9|12052.9|12074|12054|12072.9|12052.9|0
1624285580000|2021-06-21 14:26:20|12074.1|12054.1|12076.3|12056.3|12076.3|12056.3|12074.1|12054.1|0
1624285600000|2021-06-21 14:26:40|12075.2|12055.2|12075.2|12055.2|12075.2|12055.2|12075.2|12055.2|0
1624285610000|2021-06-21 14:26:50|12075.1|12055.1|12074|12054|12075.1|12055.1|12074|12054|0
1624285620000|2021-06-21 14:27:00|12076.3|12056.3|12076.3|12056.3|12076.3|12056.3|12076.3|12056.3|0
1624285640000|2021-06-21 14:27:20|12075.1|12055.1|12076.3|12056.3|12076.3|12056.3|12074.1|12054.1|0
1624285660000|2021-06-21 14:27:40|12075.2|12055.2|12071.6|12051.6|12075.2|12055.2|12071.6|12051.6|0
1624285670000|2021-06-21 14:27:50|12066.4|12054.4|12061.8|12049.8|12066.4|12054.4|12061.7|12049.7|0
1624285680000|2021-06-21 14:28:00|12062.9|12050.9|12062.9|12050.9|12064.2|12052.2|12062.9|12050.9|0
1624285690000|2021-06-21 14:28:10|12063.1|12051.1|12063.1|12051.1|12063.1|12051.1|12063.1|12051.1|0
1624285700000|2021-06-21 14:28:20|12064|12052|12065.3|12053.3|12065.3|12053.3|12064|12052|0
1624285710000|2021-06-21 14:28:30|12064.2|12052.2|12062.9|12050.9|12065.3|12053.3|12062.9|12050.9|0
1624285720000|2021-06-21 14:28:40|12063.1|12051.1|12065.3|12053.3|12065.3|12053.3|12063.1|12051.1|0
1624285740000|2021-06-21 14:29:00|12062.9|12050.9|12060.6|12048.6|12062.9|12050.9|12060.6|12048.6|0
1624285780000|2021-06-21 14:29:40|12060.7|12048.7|12060.7|12048.7|12060.7|12048.7|12060.7|12048.7|0
1624285790000|2021-06-21 14:29:50|12061.7|12049.7|12060.6|12048.6|12061.7|12049.7|12060.6|12048.6|0
1624285800000|2021-06-21 14:30:00|12058.2|12046.2|12058.2|12046.2|12058.2|12046.2|12058.2|12046.2|0
1624285810000|2021-06-21 14:30:10|||||||||1
1624285830000|2021-06-21 14:30:30|12057.8|12045.8|12055.6|12043.6|12057.8|12045.8|12055.6|12043.6|1
1624285850000|2021-06-21 14:30:50|12055.7|12043.7|12056.8|12044.8|12056.8|12044.8|12055.7|12043.7|0
1624285860000|2021-06-21 14:31:00|12057.9|12045.9|12057.9|12045.9|12057.9|12045.9|12055.6|12043.6|0
1624285870000|2021-06-21 14:31:10|12064.3|12044.3|12064.3|12044.3|12064.3|12044.3|12064.3|12044.3|0
1624285890000|2021-06-21 14:31:30|12060.1|12048.1|12060.1|12048.1|12060.1|12048.1|12060.1|12048.1|0
1624285900000|2021-06-21 14:31:40|12055.6|12043.6|12056|12044|12056|12044|12055.6|12043.6|5
1624285910000|2021-06-21 14:31:50|12057.3|12045.3|12058.4|12046.4|12058.4|12046.4|12057.3|12045.3|0
1624285930000|2021-06-21 14:32:10|12058.5|12046.5|12060.7|12048.7|12060.7|12048.7|12058.5|12046.5|0
1624285940000|2021-06-21 14:32:20|12063.1|12051.1|12063.1|12051.1|12063.1|12051.1|12063.1|12051.1|0
1624285960000|2021-06-21 14:32:40|12063.5|12051.5|12058.5|12046.5|12063.5|12051.5|12058.5|12046.5|2
1624285970000|2021-06-21 14:32:50|12057.3|12045.3|12058.4|12046.4|12058.4|12046.4|12057.3|12045.3|1
1624285980000|2021-06-21 14:33:00|12060.6|12048.6|12058.4|12046.4|12060.7|12048.7|12058.4|12046.4|5
1624285990000|2021-06-21 14:33:10|12057.3|12045.3|12058.4|12046.4|12058.4|12046.4|12057.3|12045.3|0
1624286000000|2021-06-21 14:33:20|12057.3|12045.3|12056.2|12044.2|12058.4|12046.4|12056|12044|0
1624286010000|2021-06-21 14:33:30|12057.3|12045.3|12063.2|12051.2|12063.2|12051.2|12057.3|12045.3|0
1624286020000|2021-06-21 14:33:40|12063.1|12051.1|12063.1|12051.1|12063.1|12051.1|12063.1|12051.1|0
1624286030000|2021-06-21 14:33:50|12063.2|12051.2|12059.6|12047.6|12068.5|12052.3|12059.6|12047.4|0
1624286040000|2021-06-21 14:34:00|12059.8|12047.8|12059.5|12047.5|12062|12050|12059.5|12047.5|0
1624286050000|2021-06-21 14:34:10|12060.7|12048.7|12060.7|12048.7|12060.7|12048.7|12060.7|12048.7|0
1624286060000|2021-06-21 14:34:20|12060.6|12048.6|12060.6|12048.6|12060.6|12048.6|12060.6|12048.6|1
1624286080000|2021-06-21 14:34:40|12060.1|12048.1|12057.8|12045.8|12060.1|12048.1|12057.8|12045.8|5
1624286090000|2021-06-21 14:34:50|12056.7|12044.7|12057.8|12045.8|12057.8|12045.8|12056.7|12044.7|0
1624286110000|2021-06-21 14:35:10|12059|12047|12060|12048|12060|12048|12059|12047|0
1624286120000|2021-06-21 14:35:20|12058.9|12046.9|12060.1|12048.1|12060.1|12048.1|12058.9|12046.9|6
1624286130000|2021-06-21 14:35:30|12060|12048|12060.4|12048.4|12060.4|12048.4|12059|12047|1
1624286140000|2021-06-21 14:35:40|12063.2|12043.2|12063.2|12043.2|12063.2|12043.2|12063.2|12043.2|0
1624286150000|2021-06-21 14:35:50|12060.4|12048.4|12060.4|12048.4|12060.4|12048.4|12060.4|12048.4|0
1624286160000|2021-06-21 14:36:00|12061.5|12049.5|12061.5|12049.5|12061.5|12049.5|12061.5|12049.5|0
1624286170000|2021-06-21 14:36:10|12061.7|12049.7|12069.6|12049.6|12069.6|12051.1|12061.7|12049.6|0
1624286180000|2021-06-21 14:36:20|12065.4|12053.4|12068.3|12048.3|12069.6|12053.4|12065.4|12048.3|0
1624286190000|2021-06-21 14:36:30|12063.9|12051.9|12062.9|12050.9|12063.9|12051.9|12062.9|12050.9|0
1624286200000|2021-06-21 14:36:40|12064.2|12052.2|12064.2|12052.2|12064.2|12052.2|12064.2|12052.2|0
1624286210000|2021-06-21 14:36:50|12064.3|12052.3|12066.8|12054.8|12070.7|12055.9|12064.3|12050.7|0
1624286220000|2021-06-21 14:37:00|12067.9|12055.9|12069.2|12057.2|12070.4|12058.4|12067.9|12055.9|0
1624286240000|2021-06-21 14:37:20|12069|12057|12069|12057|12069|12057|12069|12057|5
1624286250000|2021-06-21 14:37:30|12067.9|12055.9|12069.2|12057.2|12069.2|12057.2|12067.9|12055.9|13
1624286260000|2021-06-21 14:37:40|12072.9|12052.9|12068.1|12056.1|12072.9|12056.1|12068.1|12052.9|0
1624286270000|2021-06-21 14:37:50|12071.8|12051.8|12075.7|12055.7|12075.7|12057.2|12067.9|12051.8|0
1624286280000|2021-06-21 14:38:00|12072|12060|12072|12060|12072|12060|12072|12060|0
1624286290000|2021-06-21 14:38:10|12073.1|12061.1|12076.5|12064.5|12082.1|12065.9|12073.1|12061.1|0
1624286310000|2021-06-21 14:38:30|12075.4|12063.4|12076.5|12064.5|12076.5|12064.5|12075.3|12063.3|0
1624286320000|2021-06-21 14:38:40|12076.7|12064.7|12077.9|12065.9|12082.1|12065.9|12076.7|12062.1|3
1624286330000|2021-06-21 14:38:50|||||||||1
1624286360000|2021-06-21 14:39:20|12082.1|12062.1|12084.3|12064.3|12084.3|12064.3|12082.1|12062.1|0
1624286370000|2021-06-21 14:39:30|12085.5|12065.5|12086.6|12066.6|12086.6|12070.8|12081.7|12065.5|0
1624286380000|2021-06-21 14:39:40|12087.9|12067.9|12090.2|12070.2|12091.3|12071.3|12087.9|12067.9|0
1624286390000|2021-06-21 14:39:50|12090.1|12070.1|12090.2|12070.2|12090.2|12070.2|12090.1|12070.1|0
1624286410000|2021-06-21 14:40:10|12089.1|12069.1|12084.3|12064.3|12089.1|12069.1|12084.3|12064.3|0
1624286420000|2021-06-21 14:40:20|12077.9|12065.9|12086.6|12066.6|12086.6|12067|12077.9|12062.1|0
1624286430000|2021-06-21 14:40:30|12081.7|12069.7|12082.8|12070.8|12082.8|12070.8|12080.6|12068.6|6
1624286440000|2021-06-21 14:40:40|12081.7|12069.7|12081.7|12069.7|12081.7|12069.7|12081.7|12069.7|1
1624286450000|2021-06-21 14:40:50|12080.6|12068.6|12084.9|12072.9|12084.9|12072.9|12080.5|12068.5|4
1624286460000|2021-06-21 14:41:00|12083.8|12071.8|12083.8|12071.8|12083.8|12071.8|12083.8|12071.8|0
1624286470000|2021-06-21 14:41:10|12089.3|12077.3|12089.3|12077.3|12089.3|12077.3|12089.3|12077.3|0
1624286490000|2021-06-21 14:41:30|12087.1|12075.1|12087.1|12075.1|12087.1|12075.1|12087.1|12075.1|0
1624286500000|2021-06-21 14:41:40|12083.8|12071.8|12083.8|12071.8|12083.8|12071.8|12083.8|12071.8|0
1624286520000|2021-06-21 14:42:00|12084.9|12072.9|12085.4|12065.4|12086.8|12072.9|12084.9|12065.4|3
1624286530000|2021-06-21 14:42:10|12084.3|12064.3|12085.5|12065.5|12085.5|12065.5|12084.3|12064.3|0
1624286540000|2021-06-21 14:42:20|12085.4|12065.4|12086.8|12066.8|12086.8|12066.8|12085.4|12065.4|0
1624286550000|2021-06-21 14:42:30|12086.6|12066.6|12084.3|12064.3|12086.6|12066.6|12084.1|12064.1|0
1624286560000|2021-06-21 14:42:40|12083.2|12063.2|12080.7|12060.7|12083.2|12063.6|12075.6|12060.7|5
1624286570000|2021-06-21 14:42:50|12083|12063|12085.7|12065.7|12085.7|12065.7|12083|12063|0
1624286580000|2021-06-21 14:43:00|12084.6|12064.6|12088.3|12068.3|12091|12070.7|12084.6|12061|0
1624286590000|2021-06-21 14:43:10|12088.5|12068.5|12090.7|12070.7|12090.7|12070.7|12088.5|12068.5|0
1624286600000|2021-06-21 14:43:20|12090.5|12070.5|12089.4|12069.4|12090.5|12070.5|12089.4|12069.4|0
1624286620000|2021-06-21 14:43:40|12088.3|12068.3|12088.2|12068.2|12089.4|12069.4|12088.2|12068.2|0
1624286630000|2021-06-21 14:43:50|12088.3|12068.3|12089.4|12069.4|12089.4|12069.4|12088.3|12068.3|0
1624286650000|2021-06-21 14:44:10|12091.6|12071.6|12096.9|12076.9|12096.9|12076.9|12091.6|12071.6|0
1624286660000|2021-06-21 14:44:20|12096.8|12076.8|12096.8|12076.8|12096.8|12076.8|12096.8|12076.8|0
1624286670000|2021-06-21 14:44:30|12092.9|12080.9|12100.9|12070.9|12103.1|12080.9|12092.9|12070.9|1
1624286680000|2021-06-21 14:44:40|12101|12071|12105.4|12075.4|12105.6|12075.6|12101|12071|0
1624286690000|2021-06-21 14:44:50|12107.6|12077.6|12107.6|12077.6|12107.6|12077.6|12107.6|12077.6|0
1624286700000|2021-06-21 14:45:00|12106.5|12076.5|12105.4|12075.4|12106.5|12076.5|12105.4|12075.4|0
1624286720000|2021-06-21 14:45:20|12106.5|12076.5|12106.5|12076.5|12106.5|12076.5|12106.5|12076.5|0
1624286730000|2021-06-21 14:45:30|12107.6|12077.6|12107.6|12077.6|12107.6|12077.6|12106.5|12076.5|0
1624286740000|2021-06-21 14:45:40|12105.4|12075.4|12105.4|12075.4|12105.4|12075.4|12105.4|12075.4|0
1624286750000|2021-06-21 14:45:50|12107.6|12077.6|12107.6|12077.6|12107.6|12077.6|12107.6|12077.6|0
1624286760000|2021-06-21 14:46:00|||||||||1
1624286770000|2021-06-21 14:46:10|12106.5|12076.5|12105.6|12075.6|12106.5|12076.5|12105.4|12075.4|0
1624286780000|2021-06-21 14:46:20|12103.4|12073.4|12100.9|12070.9|12103.4|12073.4|12100.9|12070.9|0
1624286790000|2021-06-21 14:46:30|12101|12071|12103.4|12073.4|12103.4|12073.4|12101|12071|0
1624286800000|2021-06-21 14:46:40|12104.5|12074.5|12106.5|12076.5|12106.5|12076.5|12104.2|12074.2|0
1624286810000|2021-06-21 14:46:50|12107.6|12077.6|12106.5|12076.5|12107.6|12077.6|12106.5|12076.5|0
1624286820000|2021-06-21 14:47:00|12107.6|12077.6|12105.4|12075.4|12107.6|12077.6|12105.4|12075.4|0
1624286830000|2021-06-21 14:47:10|12103.1|12073.1|12102|12072|12103.1|12073.1|12102|12072|0
1624286840000|2021-06-21 14:47:20|12099.6|12069.6|12091.4|12079.4|12099.6|12079.4|12091.4|12069.6|0
1624286850000|2021-06-21 14:47:30|12090.3|12078.3|12090.3|12078.3|12090.3|12078.3|12090.3|12078.3|0
1624286860000|2021-06-21 14:47:40|12087.9|12075.9|12097.7|12077.7|12097.7|12079.4|12087.9|12075.5|0
1624286870000|2021-06-21 14:47:50|12096.6|12076.6|12096.6|12076.6|12096.6|12076.6|12096.6|12076.6|0
1624286880000|2021-06-21 14:48:00|12095.5|12075.5|12093.4|12073.4|12095.5|12078.3|12089.2|12073.4|0
1624286890000|2021-06-21 14:48:10|12089.2|12077.2|12085.8|12073.8|12089.2|12077.2|12085.8|12073.8|0
1624286900000|2021-06-21 14:48:20|12086.9|12074.9|12086.9|12074.9|12086.9|12074.9|12083.4|12071.4|0
1624286910000|2021-06-21 14:48:30|12087.2|12075.2|12087.2|12075.2|12087.2|12075.2|12087.2|12075.2|1
1624286920000|2021-06-21 14:48:40|12086.9|12074.9|12090.3|12078.3|12090.3|12078.3|12086.9|12074.9|1
1624286930000|2021-06-21 14:48:50|12087.9|12075.9|12085.6|12073.6|12087.9|12075.9|12084.5|12072.5|0
1624286950000|2021-06-21 14:49:10|12084.5|12072.5|12084.5|12072.5|12084.5|12072.5|12084.5|12072.5|0
1624286960000|2021-06-21 14:49:20|12083.3|12071.3|12083.4|12071.4|12083.4|12071.4|12083.3|12071.3|0
1624286970000|2021-06-21 14:49:30|12083.3|12071.3|12083.4|12071.4|12083.4|12071.4|12083.3|12071.3|0
1624286980000|2021-06-21 14:49:40|12083.3|12071.3|12083.4|12071.4|12083.4|12071.4|12083.3|12071.3|0
1624286990000|2021-06-21 14:49:50|12085.6|12073.6|12089.2|12077.2|12089.2|12077.2|12085.6|12073.6|0
1624287000000|2021-06-21 14:50:00|12088|12076|12086.9|12074.9|12088|12076|12086.9|12074.9|0
1624287010000|2021-06-21 14:50:10|12087|12075|12087|12075|12087|12075|12087|12075|0
1624287020000|2021-06-21 14:50:20|12088.1|12076.1|12089.2|12077.2|12089.2|12077.2|12088.1|12076.1|0
1624287030000|2021-06-21 14:50:30|12088.1|12076.1|12091.2|12071.2|12094.5|12077.2|12084.8|12071.2|0
1624287040000|2021-06-21 14:50:40|12093.4|12073.4|12093.4|12073.4|12093.4|12073.4|12093.4|12073.4|0
1624287060000|2021-06-21 14:51:00|12089.2|12077.2|12085.6|12073.6|12093.4|12077.2|12085.6|12073.4|0
1624287070000|2021-06-21 14:51:10|12085.8|12073.8|12083.4|12071.4|12085.8|12073.8|12083.4|12071.4|0
1624287080000|2021-06-21 14:51:20|12083.6|12071.6|12084.7|12072.7|12084.7|12072.7|12083.6|12071.6|1
1624287090000|2021-06-21 14:51:30|12085.8|12073.8|12096.8|12076.8|12099|12079|12085.8|12073.8|0
1624287100000|2021-06-21 14:51:40|12096.6|12076.6|12095.5|12075.5|12096.6|12076.6|12095.5|12075.5|0
1624287120000|2021-06-21 14:52:00|12090.3|12078.3|12094.3|12074.3|12095.5|12078.3|12090.3|12074.3|0
1624287130000|2021-06-21 14:52:10|12096.6|12076.6|12099.1|12079.1|12099.1|12079.1|12096.6|12076.6|0
1624287140000|2021-06-21 14:52:20|12097.5|12085.5|12101.3|12081.3|12101.3|12085.5|12097.5|12081.3|0
1624287150000|2021-06-21 14:52:30|12100.2|12080.2|12099.1|12079.1|12100.2|12083.3|12095.3|12079.1|0
1624287160000|2021-06-21 14:52:40|12100.2|12080.2|12100.2|12080.2|12100.2|12080.2|12100.2|12080.2|0
1624287170000|2021-06-21 14:52:50|12099.1|12079.1|12099.1|12079.1|12099.1|12079.1|12099.1|12079.1|0
1624287180000|2021-06-21 14:53:00|12090.3|12078.3|12090.3|12078.3|12090.3|12078.3|12090.3|12078.3|0
1624287190000|2021-06-21 14:53:10|12090.1|12078.1|12093.4|12073.4|12093.4|12078.1|12088|12073.4|0
1624287200000|2021-06-21 14:53:20|12088.1|12076.1|12088.1|12076.1|12088.1|12076.1|12088.1|12076.1|0
1624287210000|2021-06-21 14:53:30|12085.8|12073.8|12095.7|12075.7|12095.7|12075.7|12085.8|12070.1|0
1624287220000|2021-06-21 14:53:40|12096.8|12076.8|12096.8|12076.8|12096.8|12076.8|12096.8|12076.8|0
1624287240000|2021-06-21 14:54:00|12099|12079|12099|12079|12099|12079|12099|12079|0
1624287250000|2021-06-21 14:54:10|12099.2|12079.2|12097.9|12077.9|12099.2|12079.2|12097.9|12077.9|0
1624287260000|2021-06-21 14:54:20|12099|12079|12099|12079|12099|12079|12099|12079|0
1624287270000|2021-06-21 14:54:30|12097.9|12077.9|12099.2|12079.2|12099.2|12079.2|12097.9|12077.9|0
1624287280000|2021-06-21 14:54:40|12095.3|12083.3|12095.6|12075.6|12100.2|12085.5|12095.3|12075.6|0
1624287290000|2021-06-21 14:54:50|12091.4|12079.4|12096.7|12076.7|12096.8|12079.4|12090.3|12074.5|0
1624287300000|2021-06-21 14:55:00|12097.9|12077.9|12101.3|12081.3|12101.3|12085.5|12097.5|12077.7|0
1624287310000|2021-06-21 14:55:10|12100.2|12080.2|12097.7|12085.7|12100.2|12085.7|12095.3|12079.2|0
1624287320000|2021-06-21 14:55:20|12100|12088|12103.4|12083.4|12103.4|12090.2|12100|12083.4|0
1624287330000|2021-06-21 14:55:30|12104.5|12084.5|12105.6|12085.6|12105.6|12085.6|12103.4|12083.4|0
1624287340000|2021-06-21 14:55:40|12104.5|12084.5|12103.4|12083.4|12104.5|12084.5|12103.4|12083.4|0
1624287350000|2021-06-21 14:55:50|12102.6|12082.6|12112.3|12082.3|12112.3|12082.6|12102.6|12078.8|0
1624287360000|2021-06-21 14:56:00|12111|12081|12111|12081|12111|12086|12103.7|12078.8|0
1624287370000|2021-06-21 14:56:10|12109.9|12079.9|12109.9|12079.9|12109.9|12079.9|12109.9|12079.9|0
1624287380000|2021-06-21 14:56:20|12102.6|12082.6|12103.7|12083.7|12103.7|12083.7|12102.6|12082.6|0
1624287390000|2021-06-21 14:56:30|12109.9|12079.9|12109.9|12079.9|12111|12081|12109.9|12079.9|0
1624287400000|2021-06-21 14:56:40|12103.7|12083.7|12103.7|12083.7|12103.7|12083.7|12103.7|12083.7|0
1624287410000|2021-06-21 14:56:50|12109|12079|12111|12081|12112.1|12082.1|12109|12079|0
1624287430000|2021-06-21 14:57:10|12114.6|12084.6|12109.3|12089.3|12114.6|12089.3|12109.3|12084.5|0
1624287440000|2021-06-21 14:57:20|12108.2|12088.2|12112.4|12082.4|12113.5|12088.2|12108.2|12082.3|2
1624287450000|2021-06-21 14:57:30|12113.5|12083.5|12113.5|12083.5|12113.5|12083.5|12113.5|12083.5|0
1624287460000|2021-06-21 14:57:40|12112.4|12082.4|12112|12092|12117|12092.1|12112|12082.4|0
1624287470000|2021-06-21 14:57:50|12112.1|12092.1|12112.1|12092.1|12112.1|12092.1|12112.1|12092.1|0
1624287480000|2021-06-21 14:58:00|12114.3|12094.3|12114.5|12094.5|12114.5|12094.5|12114.3|12094.3|3
1624287490000|2021-06-21 14:58:10|12115.6|12095.6|12116.7|12096.7|12116.7|12096.7|12115.6|12095.6|3
1624287500000|2021-06-21 14:58:20|12117|12097|12117.8|12097.8|12120.3|12100.3|12117|12097|1
1624287510000|2021-06-21 14:58:30|12116.7|12096.7|12116.7|12096.7|12116.7|12096.7|12116.7|12096.7|0
1624287520000|2021-06-21 14:58:40|12116.8|12096.8|12113.3|12101.3|12116.8|12101.3|12113.3|12096.8|0
1624287530000|2021-06-21 14:58:50|12116.6|12104.6|12120.5|12108.5|12132.3|12110.7|12116.6|12100|2
1624287540000|2021-06-21 14:59:00|12120.3|12108.3|12117.8|12097.8|12120.3|12108.3|12116.7|12097.8|1
1624287560000|2021-06-21 14:59:20|12115.6|12095.6|12111.9|12099.9|12115.6|12100|12111.9|12095.6|0
1624287570000|2021-06-21 14:59:30|12115.4|12095.4|12117.8|12105.8|12122|12105.8|12115.4|12095.4|1
1624287580000|2021-06-21 14:59:40|12115.6|12103.6|12115.6|12103.6|12115.6|12103.6|12115.6|12103.6|0
1624287590000|2021-06-21 14:59:50|12119.8|12099.8|12119.8|12099.8|12119.8|12099.8|12119.8|12099.8|0
1624287600000|2021-06-21 15:00:00|12122|12102|12122|12102|12122|12102|12122|12102|0
1624287610000|2021-06-21 15:00:10|12120.9|12100.9|12120.9|12100.9|12120.9|12100.9|12120.9|12100.9|0
1624287620000|2021-06-21 15:00:20|12115.4|12095.4|12115.4|12095.4|12115.4|12095.4|12115.4|12095.4|0
1624287630000|2021-06-21 15:00:30|12113.2|12093.2|12115.4|12095.4|12115.4|12095.4|12113.2|12093.2|0
1624287640000|2021-06-21 15:00:40|12111.7|12099.7|12111.7|12099.7|12111.7|12099.7|12111.7|12099.7|0
1624287680000|2021-06-21 15:01:20|||||||||2
1624287690000|2021-06-21 15:01:30|||||||||3
1624287710000|2021-06-21 15:01:50|12110.6|12098.6|12111|12091|12111|12098.6|12108.3|12091|1
1624287720000|2021-06-21 15:02:00|12112.1|12092.1|12111|12091|12112.1|12092.1|12111|12091|0
1624287730000|2021-06-21 15:02:10|12104.7|12092.7|12108.1|12088.1|12108.1|12092.7|12104.7|12088.1|0
1624287750000|2021-06-21 15:02:30|12106.8|12086.8|12101.4|12089.4|12106.8|12089.4|12101.4|12085.7|0
1624287770000|2021-06-21 15:02:50|12101.3|12089.3|12101.4|12089.4|12101.4|12089.4|12101.3|12089.3|0
1624287780000|2021-06-21 15:03:00|12101.3|12089.3|12101.3|12089.3|12101.3|12089.3|12099.1|12087.1|2
1624287790000|2021-06-21 15:03:10|12102.4|12090.4|12102.4|12090.4|12102.4|12090.4|12102.4|12090.4|0
1624287800000|2021-06-21 15:03:20|12100.2|12088.2|12099.1|12087.1|12100.2|12088.2|12099.1|12087.1|0
1624287810000|2021-06-21 15:03:30|12098.9|12086.9|12097.8|12085.8|12098.9|12086.9|12095.5|12083.5|0
1624287820000|2021-06-21 15:03:40|12096.7|12084.7|12095.5|12083.5|12096.7|12084.7|12095.5|12083.5|5
1624287830000|2021-06-21 15:03:50|12095.6|12083.6|12096.7|12084.7|12096.7|12084.7|12095.6|12083.6|1
1624287850000|2021-06-21 15:04:10|12098|12086|12097.8|12085.8|12099.1|12087.1|12097.8|12085.8|2
1624287860000|2021-06-21 15:04:20|12098|12086|12100.2|12088.2|12100.2|12088.2|12097.8|12085.8|0
1624287910000|2021-06-21 15:05:10|12098.9|12086.9|12099.1|12087.1|12099.1|12087.1|12097.8|12085.8|0
1624287960000|2021-06-21 15:06:00|12102.5|12090.5|12102.5|12090.5|12102.5|12090.5|12102.5|12090.5|0
1624287970000|2021-06-21 15:06:10|12106.7|12086.7|12104.9|12092.9|12108.9|12092.9|12101.4|12086.7|0
1624287990000|2021-06-21 15:06:30|12101.4|12089.4|12100.3|12088.3|12101.4|12089.4|12100.3|12088.3|0
1624288000000|2021-06-21 15:06:40|12101.3|12089.3|12095.5|12083.5|12101.3|12089.3|12095.5|12083.5|1
1624288020000|2021-06-21 15:07:00|12095.6|12083.6|12096.7|12084.7|12096.7|12084.7|12095.6|12083.6|0
1624288070000|2021-06-21 15:07:50|12095.5|12083.5|12095.5|12083.5|12095.5|12083.5|12095.5|12083.5|0
1624288080000|2021-06-21 15:08:00|12093.3|12081.3|12093.3|12081.3|12093.3|12081.3|12093.3|12081.3|7
1624288090000|2021-06-21 15:08:10|12095.5|12083.5|12094.7|12082.7|12095.5|12083.5|12094.7|12082.7|6
1624288110000|2021-06-21 15:08:30|12097|12085|12098.1|12086.1|12098.1|12086.1|12097|12085|0
1624288120000|2021-06-21 15:08:40|12099.2|12087.2|12103.4|12083.4|12103.4|12087.2|12099.2|12083.4|1
1624288130000|2021-06-21 15:08:50|12104.5|12084.5|12098.1|12086.1|12104.5|12086.1|12098.1|12083.4|0
1624288140000|2021-06-21 15:09:00|12097|12085|12097|12085|12097|12085|12097|12085|0
1624288160000|2021-06-21 15:09:20|12098.1|12086.1|12098.1|12086.1|12098.1|12086.1|12098.1|12086.1|0
1624288210000|2021-06-21 15:10:10|12103.4|12083.4|12105.7|12085.7|12109.2|12089.2|12103.4|12083.4|0
1624288220000|2021-06-21 15:10:20|12098.1|12086.1|12104.5|12084.5|12104.5|12086.1|12098.1|12084.5|0
1624288230000|2021-06-21 15:10:30|12103.4|12083.4|12103.4|12083.4|12103.4|12083.4|12103.4|12083.4|0
1624288250000|2021-06-21 15:10:50|12099.2|12087.2|12102.3|12082.3|12103.4|12087.2|12098.1|12082.3|0
1624288260000|2021-06-21 15:11:00|12103.4|12083.4|12095.8|12083.8|12103.4|12087.2|12095.8|12083.4|0
1624288270000|2021-06-21 15:11:10|12095.6|12083.6|12095.5|12083.5|12095.6|12083.6|12095.5|12083.5|0
1624288310000|2021-06-21 15:11:50|12093.3|12081.3|12093.3|12081.3|12093.3|12081.3|12091.1|12079.1|4
1624288320000|2021-06-21 15:12:00|12092.2|12080.2|12091.1|12079.1|12092.2|12080.2|12091.1|12079.1|1
1624288340000|2021-06-21 15:12:20|12092.2|12080.2|12091.1|12079.1|12092.2|12080.2|12091.1|12079.1|0
1624288350000|2021-06-21 15:12:30|||||||||5
1624288370000|2021-06-21 15:12:50|12092.2|12080.2|12092.2|12080.2|12092.2|12080.2|12092.2|12080.2|0
1624288390000|2021-06-21 15:13:10|12091.1|12079.1|12092.2|12080.2|12092.2|12080.2|12091.1|12079.1|0
1624288420000|2021-06-21 15:13:40|12093.3|12081.3|12093.3|12081.3|12093.3|12081.3|12093.3|12081.3|0
1624288450000|2021-06-21 15:14:10|12097.7|12085.7|12097.7|12085.7|12097.7|12085.7|12097.7|12085.7|0
1624288460000|2021-06-21 15:14:20|12096.6|12084.6|12097|12085|12098.1|12086.1|12096.6|12084.6|1
1624288470000|2021-06-21 15:14:30|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|0
1624288480000|2021-06-21 15:14:40|12094.7|12082.7|12093.4|12081.4|12094.7|12082.7|12093.4|12081.4|0
1624288490000|2021-06-21 15:14:50|12094.7|12082.7|12094.5|12082.5|12094.7|12082.7|12094.5|12082.5|0
1624288500000|2021-06-21 15:15:00|12094.7|12082.7|12095.8|12083.8|12095.8|12083.8|12094.7|12082.7|0
1624288510000|2021-06-21 15:15:10|12094.7|12082.7|12093.4|12081.4|12094.7|12082.7|12093.4|12081.4|0
1624288520000|2021-06-21 15:15:20|12095.5|12083.5|12094.7|12082.7|12095.5|12083.5|12094.7|12082.7|6
1624288540000|2021-06-21 15:15:40|12094.8|12082.8|12098.1|12086.1|12102.3|12086.1|12094.8|12082.3|0
1624288550000|2021-06-21 15:15:50|||||||||1
1624288570000|2021-06-21 15:16:10|12099.2|12087.2|12099.2|12087.2|12099.2|12087.2|12099.2|12087.2|0
1624288590000|2021-06-21 15:16:30|12100.3|12088.3|12099.2|12087.2|12100.3|12088.3|12099.2|12087.2|0
1624288600000|2021-06-21 15:16:40|12098.1|12086.1|12104.5|12084.5|12106.8|12086.8|12098|12084.5|0
1624288610000|2021-06-21 15:16:50|12105.7|12085.7|12099.2|12087.2|12105.7|12087.2|12099.2|12083.4|0
1624288620000|2021-06-21 15:17:00|12096.9|12084.9|12094.5|12082.5|12097|12085|12094.5|12082.5|0
1624288630000|2021-06-21 15:17:10|12094.4|12082.4|12094.5|12082.5|12094.5|12082.5|12091.1|12079.1|0
1624288640000|2021-06-21 15:17:20|12093.4|12081.4|12093.4|12081.4|12093.4|12081.4|12092.2|12080.2|0
1624288660000|2021-06-21 15:17:40|12091.1|12079.1|12091.2|12079.2|12095.8|12083.8|12091.1|12079.1|0
1624288670000|2021-06-21 15:17:50|12093.4|12081.4|12091.2|12079.2|12093.6|12081.6|12091.2|12079.2|0
1624288680000|2021-06-21 15:18:00|12093.4|12081.4|12100.8|12088.8|12100.8|12088.8|12093.4|12081.4|0
1624288690000|2021-06-21 15:18:10|12100.6|12088.6|12095.8|12083.8|12100.6|12088.6|12095.8|12083.8|0
1624288700000|2021-06-21 15:18:20|12094.7|12082.7|12094.7|12082.7|12094.7|12082.7|12093.4|12081.4|0
1624288710000|2021-06-21 15:18:30|12093.4|12081.4|12094.7|12082.7|12094.7|12082.7|12093.4|12081.4|0
1624288750000|2021-06-21 15:19:10|12094.5|12082.5|12093.4|12081.4|12094.5|12082.5|12093.4|12081.4|1
1624288790000|2021-06-21 15:19:50|12094.7|12082.7|12094.7|12082.7|12094.7|12082.7|12094.7|12082.7|0
1624288800000|2021-06-21 15:20:00|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|0
1624288810000|2021-06-21 15:20:10|12094.7|12082.7|12093.4|12081.4|12094.7|12082.7|12093.4|12081.4|0
1624288820000|2021-06-21 15:20:20|12092.3|12080.3|12092.3|12080.3|12092.3|12080.3|12092.3|12080.3|0
1624288830000|2021-06-21 15:20:30|12092.2|12080.2|12091.1|12079.1|12092.2|12080.2|12091.1|12079.1|0
1624288840000|2021-06-21 15:20:40|||||||||1
1624288860000|2021-06-21 15:21:00|12093.4|12073.4|12089.2|12077.2|12093.4|12077.2|12089.2|12073.4|2
1624288870000|2021-06-21 15:21:10|12088.1|12076.1|12088.1|12076.1|12088.1|12076.1|12088.1|12076.1|0
1624288880000|2021-06-21 15:21:20|12089.2|12077.2|12093.4|12073.4|12093.4|12077.2|12089.2|12073.4|0
1624288890000|2021-06-21 15:21:30|12089.2|12077.2|12093.4|12073.4|12093.4|12077.2|12089.2|12072.3|0
1624288900000|2021-06-21 15:21:40|12089.2|12077.2|12088.1|12076.1|12089.2|12077.2|12088.1|12076.1|0
1624288920000|2021-06-21 15:22:00|12093.4|12073.4|12093.4|12073.4|12093.4|12073.4|12093.4|12073.4|0
1624288930000|2021-06-21 15:22:10|12088.1|12076.1|12082.3|12070.3|12088.1|12076.1|12082.3|12070.3|0
1624288940000|2021-06-21 15:22:20|12082.5|12070.5|12084.5|12072.5|12084.7|12072.7|12082.5|12070.5|0
1624288950000|2021-06-21 15:22:30|12082.3|12070.3|12084.7|12072.7|12084.7|12072.7|12082.3|12070.3|0
1624288960000|2021-06-21 15:22:40|12083.4|12071.4|12083.4|12071.4|12083.4|12071.4|12083.4|12071.4|0
1624288970000|2021-06-21 15:22:50|12083.6|12071.6|12083.3|12071.3|12085.8|12073.8|12083.3|12071.3|0
1624288980000|2021-06-21 15:23:00|12083.4|12071.4|12084.5|12072.5|12084.5|12072.5|12083.4|12071.4|0
1624289000000|2021-06-21 15:23:20|12085.6|12073.6|12084.4|12072.4|12085.6|12073.6|12084.4|12072.4|0
1624289010000|2021-06-21 15:23:30|12082.2|12070.2|12082.2|12070.2|12084.5|12072.5|12082.2|12070.2|0
1624289020000|2021-06-21 15:23:40|12083.3|12071.3|12083.3|12071.3|12083.3|12071.3|12083.3|12071.3|0
1624289040000|2021-06-21 15:24:00|12083.4|12071.4|12083.3|12071.3|12085.6|12073.6|12083.3|12071.3|0
1624289070000|2021-06-21 15:24:30|12083.4|12071.4|12085.6|12073.6|12085.6|12073.6|12083.4|12071.4|0
1624289080000|2021-06-21 15:24:40|12084.5|12072.5|12085.6|12073.6|12085.6|12073.6|12084.5|12072.5|0
1624289090000|2021-06-21 15:24:50|12090.9|12070.9|12090.9|12070.9|12090.9|12076.1|12088.1|12070.9|0
1624289100000|2021-06-21 15:25:00|12092|12072|12085.6|12073.6|12092|12073.6|12085.6|12072|0
1624289110000|2021-06-21 15:25:10|12089.8|12069.8|12093.4|12073.4|12093.4|12073.4|12089.8|12069.8|0
1624289120000|2021-06-21 15:25:20|12094.6|12074.6|12094.5|12074.5|12094.6|12074.6|12094.5|12074.5|0
1624289130000|2021-06-21 15:25:30|12093.4|12073.4|12089.2|12077.2|12093.4|12077.2|12089.2|12073.4|0
1624289140000|2021-06-21 15:25:40|12090.5|12078.5|12094.2|12074.2|12094.2|12078.5|12090.5|12074.2|0
1624289150000|2021-06-21 15:25:50|12094.3|12074.3|12098.9|12078.9|12098.9|12078.9|12094.3|12074.3|0
1624289160000|2021-06-21 15:26:00|12097.8|12077.8|12096.5|12076.5|12097.8|12077.8|12096.5|12076.5|0
1624289190000|2021-06-21 15:26:30|12097.8|12077.8|12097.8|12077.8|12097.8|12077.8|12097.8|12077.8|0
1624289200000|2021-06-21 15:26:40|12098.9|12078.9|12098.9|12078.9|12098.9|12078.9|12098.9|12078.9|0
1624289210000|2021-06-21 15:26:50|12100.3|12080.3|12105.1|12075.1|12106.2|12081.4|12100.3|12075.1|0
1624289220000|2021-06-21 15:27:00|12100.3|12080.3|12110.1|12080.1|12111.2|12085.3|12100.3|12080.1|0
1624289230000|2021-06-21 15:27:10|12106.4|12086.4|12109|12079|12109|12086.4|12103.9|12079|0
1624289240000|2021-06-21 15:27:20|12106.4|12086.4|12103.9|12083.9|12111.2|12086.4|12101.5|12080.1|0
1624289250000|2021-06-21 15:27:30|12102.6|12082.6|12101.4|12081.4|12102.6|12082.6|12101.4|12081.4|0
1624289260000|2021-06-21 15:27:40|12102.6|12082.6|12102.6|12082.6|12102.6|12082.6|12102.6|12082.6|0
1624289270000|2021-06-21 15:27:50|12107.9|12077.9|12110.1|12080.1|12110.1|12080.1|12107.9|12077.9|0
1624289300000|2021-06-21 15:28:20|12106.4|12086.4|12106.4|12086.4|12106.4|12086.4|12106.4|12086.4|0
1624289310000|2021-06-21 15:28:30|12112.6|12082.6|12112.6|12082.6|12112.6|12082.6|12112.6|12082.6|0
1624289320000|2021-06-21 15:28:40|12112.9|12082.9|12111.4|12091.4|12112.9|12091.4|12111.4|12082.9|0
1624289330000|2021-06-21 15:28:50|12111.5|12091.5|12111.5|12091.5|12111.5|12091.5|12111.5|12091.5|0
1624289340000|2021-06-21 15:29:00|12112.8|12092.8|12112.8|12092.8|12112.8|12092.8|12112.8|12092.8|0
1624289400000|2021-06-21 15:30:00|12116.2|12096.2|12112.8|12092.8|12116.2|12096.2|12112.8|12092.8|0
1624289410000|2021-06-21 15:30:10|12112.6|12092.6|12102.8|12090.8|12112.6|12092.6|12102.8|12090.8|0
1624289420000|2021-06-21 15:30:20|12101.6|12089.6|12102.8|12090.8|12102.8|12090.8|12100.5|12088.5|0
1624289430000|2021-06-21 15:30:30|12108.1|12088.1|12108.1|12088.1|12108.1|12088.1|12107|12087|0
1624289460000|2021-06-21 15:31:00|12103.9|12091.9|12103.9|12091.9|12103.9|12091.9|12102.7|12090.7|0
1624289470000|2021-06-21 15:31:10|12105|12093|12102.7|12090.7|12105|12093|12102.7|12090.7|0
1624289520000|2021-06-21 15:32:00|12103.9|12091.9|12103.9|12091.9|12103.9|12091.9|12103.9|12091.9|0
1624289530000|2021-06-21 15:32:10|12103.8|12091.8|12102.7|12090.7|12103.8|12091.8|12102.7|12090.7|0
1624289540000|2021-06-21 15:32:20|12100.3|12088.3|12098|12086|12100.3|12088.3|12098|12086|0
1624289560000|2021-06-21 15:32:40|12096.9|12084.9|12102.8|12082.8|12102.8|12085.7|12096.4|12082.8|3
1624289570000|2021-06-21 15:32:50|12102.6|12082.6|12102.5|12082.5|12102.6|12082.6|12102.5|12082.5|0
1624289580000|2021-06-21 15:33:00|12103.7|12083.7|12103.7|12083.7|12103.7|12083.7|12103.7|12083.7|0
1624289590000|2021-06-21 15:33:10|12103.9|12083.9|12107.5|12087.5|12107.5|12087.5|12103.9|12083.9|0
1624289600000|2021-06-21 15:33:20|12106.2|12086.2|12105|12085|12106.2|12086.2|12105|12085|0
1624289610000|2021-06-21 15:33:30|12104.8|12084.8|12103.6|12083.6|12104.8|12084.8|12103.6|12083.6|0
1624289630000|2021-06-21 15:33:50|12102.5|12082.5|12101.4|12081.4|12102.5|12082.5|12101.2|12081.2|0
1624289640000|2021-06-21 15:34:00|12102.6|12082.6|12097.5|12085.5|12102.8|12086.6|12097.5|12082.6|0
1624289650000|2021-06-21 15:34:10|12101.4|12081.4|12100.3|12080.3|12101.4|12081.4|12100.3|12080.3|0
1624289660000|2021-06-21 15:34:20|12096.4|12084.4|12101.7|12081.7|12101.7|12085.5|12096.4|12081.7|0
1624289670000|2021-06-21 15:34:30|12102.8|12082.8|12102.8|12082.8|12102.8|12082.8|12102.8|12082.8|0
1624289680000|2021-06-21 15:34:40|12102.9|12082.9|12101.7|12081.7|12104|12087.7|12097.5|12081.7|0
1624289690000|2021-06-21 15:34:50|12097.5|12085.5|12100.3|12080.3|12100.3|12085.5|12097.5|12080.3|0
1624289700000|2021-06-21 15:35:00|12097.5|12085.5|12100.3|12080.3|12102.8|12085.5|12097.5|12080.3|0
1624289740000|2021-06-21 15:35:40|12096.4|12084.4|12096.4|12084.4|12096.4|12084.4|12096.4|12084.4|0
1624289750000|2021-06-21 15:35:50|12101.4|12081.4|12100.3|12080.3|12101.4|12081.4|12100.3|12080.3|0
1624289760000|2021-06-21 15:36:00|12104.2|12084.2|12105|12093|12107.8|12093|12102.5|12084.2|0
1624289770000|2021-06-21 15:36:10|12103.9|12091.9|12103.9|12091.9|12103.9|12091.9|12103.9|12091.9|0
1624289810000|2021-06-21 15:36:50|12108.1|12088.1|12110.3|12090.3|12111.4|12091.4|12108.1|12088.1|0
1624289820000|2021-06-21 15:37:00|12111.4|12091.4|12110|12098|12113.9|12098|12110|12091.4|1
1624289840000|2021-06-21 15:37:20|12112.8|12092.8|12112.8|12092.8|12112.8|12092.8|12112.8|12092.8|0
1624289850000|2021-06-21 15:37:30|12108.9|12096.9|12108.9|12096.9|12108.9|12096.9|12108.9|12096.9|0
1624289860000|2021-06-21 15:37:40|12109.1|12097.1|12107.7|12095.7|12109.1|12097.1|12107.7|12095.7|0
1624289870000|2021-06-21 15:37:50|12105.2|12093.2|12105.2|12093.2|12105.2|12093.2|12105.2|12093.2|0
1624289890000|2021-06-21 15:38:10|||||||||1
1624289910000|2021-06-21 15:38:30|12103.9|12091.9|12103.9|12091.9|12103.9|12091.9|12103.9|12091.9|0
1624289940000|2021-06-21 15:39:00|12103.8|12091.8|12099.2|12087.2|12103.8|12091.8|12099.1|12087.1|0
1624289950000|2021-06-21 15:39:10|12098.1|12086.1|12099.2|12087.2|12099.2|12087.2|12098.1|12086.1|0
1624289960000|2021-06-21 15:39:20|12099.1|12087.1|12099.2|12087.2|12099.2|12087.2|12098|12086|0
1624289980000|2021-06-21 15:39:40|12101.6|12089.6|12099.2|12087.2|12101.6|12089.6|12099.2|12087.2|6
1624289990000|2021-06-21 15:39:50|12098|12086|12101.7|12089.7|12101.7|12089.7|12098|12086|6
1624290000000|2021-06-21 15:40:00|12102.8|12090.8|12107|12087|12107|12090.8|12101.7|12087|5
1624290010000|2021-06-21 15:40:10|12109.3|12089.3|12109.3|12089.3|12109.3|12089.3|12109.3|12089.3|0
1624290020000|2021-06-21 15:40:20|12110.6|12090.6|12110.6|12090.6|12110.6|12090.6|12110.6|12090.6|0
1624290030000|2021-06-21 15:40:30|12109.2|12089.2|12109.3|12089.3|12109.3|12089.3|12109.2|12089.2|0
1624290040000|2021-06-21 15:40:40|12108.2|12088.2|12108.2|12088.2|12108.2|12088.2|12108.1|12088.1|0
1624290070000|2021-06-21 15:41:10|12108.1|12088.1|12100.6|12088.6|12108.1|12089.7|12100.6|12088.1|0
1624290080000|2021-06-21 15:41:20|12099.4|12087.4|12099.4|12087.4|12099.4|12087.4|12099.4|12087.4|0
1624290090000|2021-06-21 15:41:30|12098.3|12086.3|12099.5|12087.5|12099.5|12087.5|12098.3|12086.3|0
1624290100000|2021-06-21 15:41:40|12100.6|12088.6|12100.6|12088.6|12100.6|12088.6|12100.6|12088.6|0
1624290120000|2021-06-21 15:42:00|12101.7|12089.7|12101.7|12089.7|12101.7|12089.7|12101.7|12089.7|0
1624290180000|2021-06-21 15:43:00|12100.5|12088.5|12099.5|12087.5|12100.5|12088.5|12099.5|12087.5|0
1624290190000|2021-06-21 15:43:10|12099.4|12087.4|12097.2|12085.2|12099.4|12087.4|12097|12085|0
1624290210000|2021-06-21 15:43:30|12098.3|12086.3|12101.7|12089.7|12101.7|12089.7|12098.3|12086.3|0
1624290240000|2021-06-21 15:44:00|12105.9|12085.9|12096.1|12084.1|12107|12087|12096.1|12084.1|0
1624290250000|2021-06-21 15:44:10|12097.2|12085.2|12097.2|12085.2|12097.2|12085.2|12097.2|12085.2|0
1624290260000|2021-06-21 15:44:20|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|0
1624290270000|2021-06-21 15:44:30|12094.8|12082.8|12094.8|12082.8|12094.8|12082.8|12094.8|12082.8|0
1624290290000|2021-06-21 15:44:50|12094.7|12082.7|12093.6|12081.6|12094.7|12082.7|12093.6|12081.6|0
1624290300000|2021-06-21 15:45:00|12091.4|12079.4|12090.9|12078.9|12092|12080|12090.9|12078.9|4
1624290310000|2021-06-21 15:45:10|12094.5|12074.5|12095.7|12075.7|12095.9|12078.8|12090.8|12074.5|0
1624290340000|2021-06-21 15:45:40|12097|12077|12097|12077|12097|12077|12097|12077|0
1624290350000|2021-06-21 15:45:50|12095.7|12075.7|12094.5|12074.5|12095.7|12075.7|12094.5|12074.5|0
1624290370000|2021-06-21 15:46:10|12093.2|12073.2|12093.2|12073.2|12093.2|12073.2|12093.2|12073.2|0
1624290400000|2021-06-21 15:46:40|12088.8|12076.8|12083.3|12071.3|12092.8|12076.8|12083.3|12071.3|0
1624290410000|2021-06-21 15:46:50|12084.4|12072.4|12083.3|12071.3|12084.4|12072.4|12083.3|12071.3|0
1624290420000|2021-06-21 15:47:00|12083.4|12071.4|12085.6|12073.6|12085.6|12073.6|12083.4|12071.4|0
1624290430000|2021-06-21 15:47:10|12084.5|12072.5|12083.3|12071.3|12084.5|12072.5|12083.3|12071.3|0
1624290460000|2021-06-21 15:47:40|12085.6|12073.6|12084.5|12072.5|12085.6|12073.6|12084.5|12072.5|3
1624290470000|2021-06-21 15:47:50|12085.6|12073.6|12084.5|12072.5|12085.6|12073.6|12084.5|12072.5|0
1624290480000|2021-06-21 15:48:00|12085.6|12073.6|12083.3|12071.3|12085.6|12073.6|12083.3|12071.3|0
1624290510000|2021-06-21 15:48:30|12083.4|12071.4|12093.4|12073.4|12093.4|12073.6|12083.4|12071.4|0
1624290520000|2021-06-21 15:48:40|12094.6|12074.6|12093.4|12073.4|12094.6|12074.6|12093.4|12073.4|0
1624290530000|2021-06-21 15:48:50|12094.6|12074.6|12093.1|12081.1|12094.6|12081.1|12093.1|12074.6|0
1624290550000|2021-06-21 15:49:10|12097.3|12077.3|12094.2|12082.2|12097.3|12082.2|12094.2|12077.3|0
1624290570000|2021-06-21 15:49:30|12093.1|12081.1|12093.1|12081.1|12098.4|12081.1|12093.1|12078.4|0
1624290580000|2021-06-21 15:49:40|12097.3|12077.3|12099.5|12079.5|12099.5|12079.5|12097.3|12077.3|0
1624290590000|2021-06-21 15:49:50|12099.6|12079.6|12099.5|12079.5|12099.6|12079.6|12099.5|12079.5|0
1624290600000|2021-06-21 15:50:00|12098.4|12078.4|12102|12082|12103.4|12087.2|12098.1|12078.4|0
1624290610000|2021-06-21 15:50:10|12100.7|12080.7|12098.4|12078.4|12100.7|12080.7|12098.4|12078.4|0
1624290620000|2021-06-21 15:50:20|12094.2|12082.2|12094.2|12082.2|12094.2|12082.2|12094.2|12082.2|0
1624290630000|2021-06-21 15:50:30|12093.1|12081.1|12095.9|12075.9|12095.9|12081.1|12093.1|12075.9|0
1624290640000|2021-06-21 15:50:40|12095.7|12075.7|12093.4|12073.4|12095.7|12075.7|12093.4|12073.4|0
1624290660000|2021-06-21 15:51:00|12093.5|12073.5|12094.6|12074.6|12094.6|12074.6|12093.5|12073.5|0
1624290670000|2021-06-21 15:51:10|12093.4|12073.4|12088.1|12076.1|12093.4|12077.2|12088.1|12073.4|0
1624290690000|2021-06-21 15:51:30|12093.5|12073.5|12094.6|12074.6|12094.6|12074.6|12093.5|12073.5|0
1624290700000|2021-06-21 15:51:40|12090.3|12078.3|12088.1|12076.1|12090.3|12078.3|12088.1|12076.1|0
1624290720000|2021-06-21 15:52:00|12092|12072|12088.1|12076.1|12092|12076.1|12088.1|12072|0
1624290730000|2021-06-21 15:52:10|12092|12072|12084.5|12072.5|12092|12072.5|12084.5|12072|0
1624290740000|2021-06-21 15:52:20|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|0
1624290750000|2021-06-21 15:52:30|12084.5|12072.5|12084.5|12072.5|12084.5|12072.5|12084.5|12072.5|0
1624290760000|2021-06-21 15:52:40|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|0
1624290780000|2021-06-21 15:53:00|12084.5|12072.5|12085.6|12073.6|12085.6|12073.6|12084.5|12072.5|0
1624290830000|2021-06-21 15:53:50|12088.1|12076.1|12092.3|12072.3|12092.3|12076.1|12088.1|12072.3|0
1624290840000|2021-06-21 15:54:00|12093.4|12073.4|12093.4|12073.4|12093.4|12077.2|12089.2|12073.4|0
1624290860000|2021-06-21 15:54:20|12090.9|12070.9|12092|12072|12092|12076.1|12088.1|12070.9|0
1624290880000|2021-06-21 15:54:40|12088.1|12076.1|12093.5|12073.5|12093.5|12076.1|12088.1|12072.3|0
1624290890000|2021-06-21 15:54:50|12094.6|12074.6|12094.6|12074.6|12095.9|12075.9|12093.4|12073.4|0
1624290950000|2021-06-21 15:55:50|12094.8|12074.8|12095.9|12075.9|12095.9|12075.9|12094.8|12074.8|0
1624290960000|2021-06-21 15:56:00|12092|12080|12092|12080|12092|12080|12092|12080|0
1624290970000|2021-06-21 15:56:10|12093.1|12081.1|12100.9|12080.9|12100.9|12081.1|12093.1|12077.6|0
1624290980000|2021-06-21 15:56:20|12098.4|12078.4|12097|12077|12098.4|12081.1|12093.1|12077|0
1624290990000|2021-06-21 15:56:30|12095.9|12075.9|12094.6|12074.6|12095.9|12075.9|12094.6|12074.6|0
1624291000000|2021-06-21 15:56:40|12094.5|12074.5|12094.5|12074.5|12094.5|12074.5|12094.5|12074.5|0
1624291010000|2021-06-21 15:56:50|12092|12072|12092|12072|12092|12072|12092|12072|0
1624291020000|2021-06-21 15:57:00|12090.9|12070.9|12092|12072|12092|12076.1|12088.1|12070.9|0
1624291030000|2021-06-21 15:57:10|12090.9|12070.9|12090.9|12070.9|12090.9|12070.9|12090.9|12070.9|0
1624291040000|2021-06-21 15:57:20|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|0
1624291050000|2021-06-21 15:57:30|12090.9|12070.9|12090.9|12070.9|12090.9|12070.9|12090.9|12070.9|0
1624291070000|2021-06-21 15:57:50|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|0
1624291100000|2021-06-21 15:58:20|12088.1|12076.1|12090.9|12070.9|12090.9|12076.1|12088.1|12070.9|0
1624291130000|2021-06-21 15:58:50|12086.9|12074.9|12085.8|12073.8|12086.9|12074.9|12085.8|12073.8|0
1624291140000|2021-06-21 15:59:00|12085.9|12073.9|12087|12075|12087|12075|12085.9|12073.9|0
1624291160000|2021-06-21 15:59:20|12086.9|12074.9|12085.8|12073.8|12086.9|12074.9|12085.8|12073.8|0
1624291190000|2021-06-21 15:59:50|12085.9|12073.9|12088.1|12076.1|12088.1|12076.1|12085.9|12073.9|0
1624291200000|2021-06-21 16:00:00|12087|12075|12088.1|12076.1|12088.1|12076.1|12087|12075|0
1624291220000|2021-06-21 16:00:20|12094.6|12074.6|12093.4|12073.4|12095.9|12075.9|12093.4|12073.4|8
1624291240000|2021-06-21 16:00:40|12089.2|12077.2|12087|12075|12089.2|12077.2|12087|12075|0
1624291260000|2021-06-21 16:01:00|12085.8|12073.8|12085.8|12073.8|12085.8|12073.8|12085.8|12073.8|0
1624291280000|2021-06-21 16:01:20|12087|12075|12087|12075|12087|12075|12087|12075|0
1624291330000|2021-06-21 16:02:10|12094.6|12074.6|12088.1|12076.1|12094.6|12076.1|12088.1|12074.6|0
1624291340000|2021-06-21 16:02:20|12093.4|12073.4|12094.6|12074.6|12094.6|12074.6|12093.4|12073.4|0
1624291350000|2021-06-21 16:02:30|12094.5|12074.5|12094.5|12074.5|12094.5|12074.5|12094.5|12074.5|0
1624291360000|2021-06-21 16:02:40|12093.4|12073.4|12093.4|12073.4|12093.4|12073.4|12093.4|12073.4|0
1624291370000|2021-06-21 16:02:50|12093.5|12073.5|12094.8|12074.8|12094.8|12074.8|12093.5|12073.5|0
1624291380000|2021-06-21 16:03:00|12095.9|12075.9|12094.8|12074.8|12095.9|12075.9|12094.6|12074.6|0
1624291390000|2021-06-21 16:03:10|12092|12080|12094.6|12074.6|12095.9|12080|12092|12074.6|0
1624291400000|2021-06-21 16:03:20|12093.4|12073.4|12093.4|12073.4|12093.4|12073.4|12093.4|12073.4|0
1624291410000|2021-06-21 16:03:30|12094.6|12074.6|12094.6|12074.6|12094.6|12074.6|12094.6|12074.6|0
1624291430000|2021-06-21 16:03:50|12094.5|12074.5|12093.4|12073.4|12094.5|12074.5|12093.4|12073.4|0
1624291450000|2021-06-21 16:04:10|12089.2|12077.2|12087|12075|12089.2|12077.2|12087|12075|0
1624291460000|2021-06-21 16:04:20|12088.1|12076.1|12088.1|12076.1|12088.1|12076.1|12088.1|12076.1|0
1624291470000|2021-06-21 16:04:30|12094.5|12074.5|12093.4|12073.4|12094.5|12074.5|12093.4|12073.4|0
1624291490000|2021-06-21 16:04:50|12089.2|12077.2|12088.1|12076.1|12089.2|12077.2|12088.1|12076.1|0
1624291500000|2021-06-21 16:05:00|12087|12075|12085.8|12073.8|12087|12075|12085.8|12073.8|0
1624291510000|2021-06-21 16:05:10|12083.4|12071.4|12083.4|12071.4|12083.4|12071.4|12083.4|12071.4|0
1624291520000|2021-06-21 16:05:20|12083.3|12071.3|12083.3|12071.3|12083.3|12071.3|12083.3|12071.3|0
1624291530000|2021-06-21 16:05:30|12082.2|12070.2|12085.6|12073.6|12085.6|12073.6|12082.2|12070.2|0
1624291540000|2021-06-21 16:05:40|12084.5|12072.5|12083.3|12071.3|12084.5|12072.5|12083.3|12071.3|0
1624291560000|2021-06-21 16:06:00|12084.5|12072.5|12083.3|12071.3|12084.5|12072.5|12083.3|12071.3|0
1624291590000|2021-06-21 16:06:30|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|0
1624291620000|2021-06-21 16:07:00|12087.8|12075.8|12089.2|12077.2|12090.5|12078.5|12087.8|12075.8|0
1624291630000|2021-06-21 16:07:10|12088.1|12076.1|12088.1|12076.1|12088.1|12076.1|12088.1|12076.1|0
1624291640000|2021-06-21 16:07:20|12090.9|12070.9|12093.4|12073.4|12093.4|12076.1|12086.9|12070.9|0
1624291660000|2021-06-21 16:07:40|12094.6|12074.6|12094.6|12074.6|12094.6|12074.6|12094.6|12074.6|0
1624291680000|2021-06-21 16:08:00|12094.8|12074.8|12093.1|12081.1|12094.8|12081.1|12092|12074.8|0
1624291690000|2021-06-21 16:08:10|12094.6|12074.6|12094.6|12074.6|12094.6|12074.6|12094.6|12074.6|0
1624291700000|2021-06-21 16:08:20|12093.4|12073.4|12089.2|12077.2|12093.4|12077.2|12089.2|12073.4|0
1624291710000|2021-06-21 16:08:30|12088.1|12076.1|12088.1|12076.1|12093.4|12077.2|12088.1|12073.4|0
1624291720000|2021-06-21 16:08:40|12090.9|12070.9|12088.1|12076.1|12090.9|12076.1|12086.9|12070.9|0
1624291730000|2021-06-21 16:08:50|12087.8|12075.8|12089.8|12069.8|12089.8|12075.8|12087.8|12069.8|0
1624291740000|2021-06-21 16:09:00|12090.9|12070.9|12088.1|12076.1|12093.4|12077.2|12088.1|12070.9|0
1624291750000|2021-06-21 16:09:10|12092|12072|12088.1|12076.1|12092|12076.1|12088.1|12072|0
1624291770000|2021-06-21 16:09:30|12092.3|12072.3|12094.6|12074.6|12094.6|12074.6|12092.3|12072.3|0
1624291780000|2021-06-21 16:09:40|12094.5|12074.5|12093.1|12081.1|12094.8|12081.1|12093.1|12073.4|0
1624291800000|2021-06-21 16:10:00|12097|12077|12094.6|12074.6|12097|12077|12094.6|12074.6|0
1624291830000|2021-06-21 16:10:30|12093.1|12081.1|12093.1|12081.1|12095.9|12081.1|12093.1|12075.9|0
1624291840000|2021-06-21 16:10:40|12092.4|12080.4|12096.8|12076.8|12096.8|12080.4|12092.4|12076.8|5
1624291850000|2021-06-21 16:10:50|12096.7|12076.7|12094.2|12074.2|12096.7|12076.7|12094.2|12074.2|0
1624291860000|2021-06-21 16:11:00|12087.8|12075.8|12092|12072|12092|12075.8|12087.8|12072|0
1624291870000|2021-06-21 16:11:10|12093.1|12073.1|12093.1|12073.1|12093.1|12073.1|12093.1|12073.1|0
1624291880000|2021-06-21 16:11:20|12088.9|12076.9|12088.9|12076.9|12088.9|12076.9|12088.9|12076.9|0
1624291890000|2021-06-21 16:11:30|12086.7|12074.7|12085.5|12073.5|12086.7|12074.7|12085.5|12073.5|0
1624291920000|2021-06-21 16:12:00|12084.4|12072.4|12086.7|12074.7|12086.7|12074.7|12084.4|12072.4|0
1624291950000|2021-06-21 16:12:30|12085.5|12073.5|12085.5|12073.5|12085.5|12073.5|12085.5|12073.5|0
1624292010000|2021-06-21 16:13:30|12084.4|12072.4|12084.4|12072.4|12084.4|12072.4|12084.4|12072.4|0
1624292020000|2021-06-21 16:13:40|12086.7|12074.7|12085.5|12073.5|12086.7|12074.7|12085.5|12073.5|0
1624292030000|2021-06-21 16:13:50|12085.6|12073.6|12087.8|12075.8|12087.8|12075.8|12085.6|12073.6|0
1624292060000|2021-06-21 16:14:20|12086.6|12074.6|12086.7|12074.7|12086.7|12074.7|12085.5|12073.5|0
1624292070000|2021-06-21 16:14:30|12090.9|12070.9|12090.9|12070.9|12090.9|12070.9|12090.9|12070.9|1
1624292100000|2021-06-21 16:15:00|12086.7|12074.7|12084.5|12072.5|12086.7|12074.7|12083.4|12071.4|0
1624292120000|2021-06-21 16:15:20|12083.3|12071.3|12083.3|12071.3|12083.3|12071.3|12083.3|12071.3|0
1624292140000|2021-06-21 16:15:40|12083.4|12071.4|12084.5|12072.5|12084.5|12072.5|12083.4|12071.4|0
1624292150000|2021-06-21 16:15:50|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|0
1624292220000|2021-06-21 16:17:00|12084.5|12072.5|12084.5|12072.5|12084.5|12072.5|12084.5|12072.5|0
1624292250000|2021-06-21 16:17:30|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|0
1624292260000|2021-06-21 16:17:40|12083.3|12071.3|12084.4|12072.4|12084.4|12072.4|12083.3|12071.3|0
1624292270000|2021-06-21 16:17:50|12083.3|12071.3|12083.3|12071.3|12083.3|12071.3|12083.3|12071.3|0
1624292280000|2021-06-21 16:18:00|12084.4|12072.4|12083.3|12071.3|12084.5|12072.5|12083.3|12071.3|0
1624292300000|2021-06-21 16:18:20|12083.4|12071.4|12084.5|12072.5|12084.5|12072.5|12083.4|12071.4|0
1624292320000|2021-06-21 16:18:40|12083.3|12071.3|12083.3|12071.3|12083.3|12071.3|12083.3|12071.3|0
1624292330000|2021-06-21 16:18:50|12084.5|12072.5|12083.3|12071.3|12084.5|12072.5|12083.3|12071.3|0
1624292340000|2021-06-21 16:19:00|12083.4|12071.4|12084.5|12072.5|12084.5|12072.5|12083.4|12071.4|0
1624292350000|2021-06-21 16:19:10|12084.4|12072.4|12084.5|12072.5|12084.5|12072.5|12083.3|12071.3|0
1624292370000|2021-06-21 16:19:30|12084.4|12072.4|12083.3|12071.3|12084.4|12072.4|12083.3|12071.3|0
1624292420000|2021-06-21 16:20:20|12083.1|12071.1|12083.3|12071.3|12083.3|12071.3|12083.1|12071.1|0
1624292430000|2021-06-21 16:20:30|12083.1|12071.1|12080.9|12068.9|12083.3|12071.3|12080.9|12068.9|0
1624292440000|2021-06-21 16:20:40|12080.8|12068.8|12075.9|12063.9|12080.8|12068.8|12075.9|12063.9|2
1624292450000|2021-06-21 16:20:50|12076.1|12064.1|12075.9|12063.9|12078.3|12066.3|12075.9|12063.9|0
1624292470000|2021-06-21 16:21:10|12076.1|12064.1|12078.3|12066.3|12078.3|12066.3|12076.1|12064.1|0
1624292490000|2021-06-21 16:21:30|12075.9|12063.9|12077|12065|12077|12065|12075.9|12063.9|0
1624292500000|2021-06-21 16:21:40|12077.2|12065.2|12079.1|12067.1|12079.5|12067.5|12077.2|12065.2|0
1624292510000|2021-06-21 16:21:50|12076.9|12064.9|12079.5|12059.5|12080.7|12064.9|12076.9|12059.5|1
1624292580000|2021-06-21 16:23:00|12075.9|12063.9|12076.1|12064.1|12076.1|12064.1|12075.9|12063.9|0
1624292600000|2021-06-21 16:23:20|||||||||4
1624292610000|2021-06-21 16:23:30|12076.2|12064.2|12078.4|12066.4|12078.4|12066.4|12076.2|12064.2|0
1624292620000|2021-06-21 16:23:40|12077.3|12065.3|12077.3|12065.3|12077.3|12065.3|12077.3|12065.3|0
1624292640000|2021-06-21 16:24:00|12078.4|12066.4|12078.4|12066.4|12078.4|12066.4|12078.4|12066.4|0
1624292660000|2021-06-21 16:24:20|12078.3|12066.3|12076.2|12064.2|12078.3|12066.3|12076.2|12064.2|0
1624292670000|2021-06-21 16:24:30|12078.4|12066.4|12078.3|12066.3|12078.4|12066.4|12078.3|12066.3|0
1624292680000|2021-06-21 16:24:40|12076.1|12064.1|12076.1|12064.1|12076.1|12064.1|12076.1|12064.1|0
1624292710000|2021-06-21 16:25:10|12078.4|12066.4|12078.4|12066.4|12078.4|12066.4|12078.4|12066.4|0
1624292730000|2021-06-21 16:25:30|12078.6|12066.6|12080.8|12068.8|12080.8|12068.8|12078.6|12066.6|0
1624292740000|2021-06-21 16:25:40|12078.4|12066.4|12078.4|12066.4|12078.4|12066.4|12078.4|12066.4|0
1624292750000|2021-06-21 16:25:50|12080.8|12068.8|12080.8|12068.8|12080.8|12068.8|12080.8|12068.8|0
1624292760000|2021-06-21 16:26:00|12079.7|12067.7|12080.6|12068.6|12080.6|12068.6|12079.7|12067.7|0
1624292770000|2021-06-21 16:26:10|12081.1|12069.1|12080.6|12068.6|12081.1|12069.1|12080.6|12068.6|0
1624292800000|2021-06-21 16:26:40|12080.8|12068.8|12080.8|12068.8|12080.8|12068.8|12080.8|12068.8|0
1624292810000|2021-06-21 16:26:50|12079.7|12067.7|12079.7|12067.7|12079.7|12067.7|12079.7|12067.7|0
1624292830000|2021-06-21 16:27:10|12079.8|12067.8|12079.8|12067.8|12079.8|12067.8|12079.8|12067.8|0
1624292860000|2021-06-21 16:27:40|12080.9|12068.9|12079.8|12067.8|12080.9|12068.9|12079.8|12067.8|0
1624292870000|2021-06-21 16:27:50|12080.9|12068.9|12080.9|12068.9|12080.9|12068.9|12080.9|12068.9|0
1624292880000|2021-06-21 16:28:00|12079.8|12067.8|12079.8|12067.8|12079.8|12067.8|12079.8|12067.8|0
1624292890000|2021-06-21 16:28:10|12080.9|12068.9|12082|12070|12083.1|12071.1|12080.9|12068.9|0
1624292900000|2021-06-21 16:28:20|12081.9|12069.9|12080.8|12068.8|12081.9|12069.9|12080.8|12068.8|0
1624292910000|2021-06-21 16:28:30|12080.9|12068.9|12082|12070|12082|12070|12080.9|12068.9|0
1624292920000|2021-06-21 16:28:40|12080.8|12068.8|12080.8|12068.8|12080.8|12068.8|12080.8|12068.8|0
1624292930000|2021-06-21 16:28:50|12080.9|12068.9|12083.1|12071.1|12083.1|12071.1|12080.9|12068.9|3
1624292940000|2021-06-21 16:29:00|12082|12070|12080.8|12068.8|12082|12070|12080.8|12068.8|0
1624292990000|2021-06-21 16:29:50|12078.3|12066.3|12075.8|12063.8|12078.3|12066.3|12075.8|12063.8|2
1624293000000|2021-06-21 16:30:00|12075.9|12063.9|12080.6|12060.6|12080.6|12066.1|12075.9|12060.6|5
1624293010000|2021-06-21 16:30:10|12076.7|12064.7|12076.7|12064.7|12076.7|12064.7|12076.7|12064.7|0
1624293060000|2021-06-21 16:31:00|12076.6|12064.6|12075.5|12063.5|12076.6|12064.6|12075.5|12063.5|0
1624293180000|2021-06-21 16:33:00|12075.3|12063.3|12075.3|12063.3|12075.3|12063.3|12075.3|12063.3|0
1624293240000|2021-06-21 16:34:00|12075.5|12063.5|12075.3|12063.3|12075.5|12063.5|12075.3|12063.3|0
1624293280000|2021-06-21 16:34:40|12076.4|12064.4|12077.7|12065.7|12077.7|12065.7|12076.4|12064.4|0
1624293290000|2021-06-21 16:34:50|12076.4|12064.4|12075.3|12063.3|12076.4|12064.4|12075.3|12063.3|0
1624293380000|2021-06-21 16:36:20|12075.2|12063.2|12075.2|12063.2|12075.2|12063.2|12075.2|12063.2|0
1624293420000|2021-06-21 16:37:00|12076.4|12064.4|12075.2|12063.2|12077.5|12065.5|12075.2|12063.2|0
1624293430000|2021-06-21 16:37:10|12075.3|12063.3|12075.3|12063.3|12075.3|12063.3|12075.3|12063.3|0
1624293450000|2021-06-21 16:37:30|12079|12059|12079|12059|12079|12059|12079|12059|10
1624293460000|2021-06-21 16:37:40|12080.3|12060.3|12074.7|12062.7|12080.3|12062.7|12074.7|12059|0
1624293540000|2021-06-21 16:39:00|12081.2|12061.2|12081.2|12061.2|12081.2|12061.2|12081.2|12061.2|0
1624293580000|2021-06-21 16:39:40|12083.6|12063.6|12079.7|12067.7|12083.6|12067.7|12079.7|12063.6|0
1624293650000|2021-06-21 16:40:50|12081.2|12061.2|12081.2|12061.2|12081.2|12061.2|12081.2|12061.2|0
1624293690000|2021-06-21 16:41:30|12081.1|12061.1|12074.7|12062.7|12081.1|12062.7|12074.7|12061.1|0
1624293700000|2021-06-21 16:41:40|||||||||5
1624293720000|2021-06-21 16:42:00|12077.5|12057.5|12069.7|12057.7|12077.5|12061.5|12069.7|12057.5|0
1624293740000|2021-06-21 16:42:20|12076.2|12056.2|12076.1|12056.1|12076.2|12056.2|12075|12055|0
1624293750000|2021-06-21 16:42:30|12075|12055|12075|12055|12076.2|12056.2|12075|12055|0
1624293770000|2021-06-21 16:42:50|12076.2|12056.2|12074.7|12062.7|12077.5|12062.7|12072.5|12056.2|0
1624293780000|2021-06-21 16:43:00|12078.9|12058.9|12078.9|12058.9|12078.9|12058.9|12078.9|12058.9|0
1624293790000|2021-06-21 16:43:10|12081.2|12061.2|12074.7|12062.7|12081.2|12062.7|12074.7|12058.9|0
1624293800000|2021-06-21 16:43:20|12078.9|12058.9|12082.5|12062.5|12082.5|12062.5|12078.9|12058.9|0
1624293810000|2021-06-21 16:43:30|12081.2|12061.2|12083.6|12063.6|12083.6|12067.7|12077.5|12061.2|0
1624293820000|2021-06-21 16:43:40|12081.2|12061.2|12081.2|12061.2|12081.2|12061.2|12081.2|12061.2|0
1624293850000|2021-06-21 16:44:10|12080|12060|12080|12060|12080|12060|12080|12060|0
1624293870000|2021-06-21 16:44:30|12081.2|12061.2|12081.2|12061.2|12081.2|12061.2|12080|12060|0
1624293880000|2021-06-21 16:44:40|12080|12060|12080|12060|12080|12060|12080|12060|0
1624293900000|2021-06-21 16:45:00|12074.7|12062.7|12074.9|12062.9|12074.9|12062.9|12074.7|12062.7|0
1624293920000|2021-06-21 16:45:20|12080.3|12060.3|12079.2|12059.2|12081.5|12061.5|12079.2|12059.2|2
1624293930000|2021-06-21 16:45:30|12079.3|12059.3|12080.3|12060.3|12080.3|12060.3|12079.2|12059.2|1
1624293940000|2021-06-21 16:45:40|12076.4|12064.4|12080.3|12060.3|12080.3|12064.4|12076.4|12060.3|0
1624293970000|2021-06-21 16:46:10|12081.4|12061.4|12077.5|12065.5|12081.4|12065.5|12077.4|12061.4|0
1624294000000|2021-06-21 16:46:40|12080.1|12060.1|12079|12059|12080.1|12060.1|12079|12059|0
1624294010000|2021-06-21 16:46:50|12081.2|12061.2|12077.5|12065.5|12081.2|12065.5|12077.5|12061.2|0
1624294040000|2021-06-21 16:47:20|12081.4|12061.4|12077.5|12065.5|12081.4|12065.5|12077.5|12060.3|0
1624294080000|2021-06-21 16:48:00|12081.2|12061.2|12079|12059|12081.2|12061.2|12079|12059|0
1624294090000|2021-06-21 16:48:10|12077.5|12065.5|12079|12059|12081.4|12065.5|12077.5|12059|0
1624294100000|2021-06-21 16:48:20|12077.5|12065.5|12077.5|12065.5|12077.5|12065.5|12077.5|12065.5|0
1624294130000|2021-06-21 16:48:50|12081.4|12061.4|12081.4|12061.4|12081.4|12061.4|12081.4|12061.4|0
1624294140000|2021-06-21 16:49:00|12080.3|12060.3|12079|12059|12080.3|12060.3|12079|12059|0
1624294170000|2021-06-21 16:49:30|12084.3|12064.3|12084.3|12064.3|12084.3|12064.3|12084.3|12064.3|14
1624294180000|2021-06-21 16:49:40|12084.2|12064.2|12086.7|12066.7|12086.7|12066.7|12084.2|12064.2|0
1624294200000|2021-06-21 16:50:00|12085.6|12065.6|12086.7|12066.7|12086.7|12066.7|12085.4|12065.4|0
1624294230000|2021-06-21 16:50:30|12089.2|12069.2|12089.2|12069.2|12089.2|12069.2|12089.2|12069.2|0
1624294250000|2021-06-21 16:50:50|12089.5|12069.5|12091.7|12071.7|12091.7|12071.7|12089.5|12069.5|0
1624294290000|2021-06-21 16:51:30|12091.5|12071.5|12091.5|12071.5|12091.5|12071.5|12091.5|12071.5|0
1624294300000|2021-06-21 16:51:40|12089.2|12069.2|12089.2|12069.2|12089.2|12069.2|12089.2|12069.2|0
1624294320000|2021-06-21 16:52:00|12090.3|12070.3|12090.3|12070.3|12090.3|12070.3|12090.3|12070.3|0
1624294340000|2021-06-21 16:52:20|12090.4|12070.4|12090.3|12070.3|12090.4|12070.4|12090.3|12070.3|0
1624294360000|2021-06-21 16:52:40|12089.2|12069.2|12089.2|12069.2|12089.2|12069.2|12089.2|12069.2|0
1624294370000|2021-06-21 16:52:50|12089|12069|12086.7|12066.7|12089|12069|12086.7|12066.7|0
1624294380000|2021-06-21 16:53:00|12085.4|12065.4|12085.4|12065.4|12085.4|12065.4|12085.4|12065.4|0
1624294410000|2021-06-21 16:53:30|12085.6|12065.6|12086.7|12066.7|12086.7|12066.7|12085.6|12065.6|3
1624294420000|2021-06-21 16:53:40|12086.5|12066.5|12085.3|12065.3|12086.5|12068.7|12080.7|12065.3|5
1624294430000|2021-06-21 16:53:50|12085.1|12065.1|12085.3|12065.3|12085.3|12065.3|12085.1|12065.1|0
1624294480000|2021-06-21 16:54:40|12081.1|12069.1|12081.1|12069.1|12081.1|12069.1|12081.1|12069.1|0
1624294500000|2021-06-21 16:55:00|12078.9|12066.9|12078.9|12066.9|12078.9|12066.9|12078.9|12066.9|0
1624294510000|2021-06-21 16:55:10|12077.7|12065.7|12076.6|12064.6|12077.7|12065.7|12076.6|12064.6|0
1624294550000|2021-06-21 16:55:50|12076.7|12064.7|12076.7|12064.7|12076.7|12064.7|12076.7|12064.7|3
1624294560000|2021-06-21 16:56:00|12077.8|12065.8|12082|12062|12082|12065.8|12077.8|12062|0
1624294590000|2021-06-21 16:56:30|12084.3|12064.3|12083.2|12063.2|12084.3|12064.3|12083.2|12063.2|0
1624294620000|2021-06-21 16:57:00|12083.4|12063.4|12083.2|12063.2|12083.4|12063.4|12083.2|12063.2|0
1624294640000|2021-06-21 16:57:20|12082.1|12062.1|12075.6|12063.6|12082.1|12063.6|12075.6|12060.9|0
1624294680000|2021-06-21 16:58:00|12080.9|12060.9|12075.6|12063.6|12080.9|12064.9|12075.6|12060.9|0
1624294720000|2021-06-21 16:58:40|12074.5|12062.5|12074.5|12062.5|12074.5|12062.5|12074.5|12062.5|0
1624294730000|2021-06-21 16:58:50|12073.3|12061.3|12073.3|12061.3|12073.3|12061.3|12073.3|12061.3|2
1624294740000|2021-06-21 16:59:00|12070.9|12058.9|12070.9|12058.9|12070.9|12058.9|12070.9|12058.9|0
1624294750000|2021-06-21 16:59:10|12073.3|12061.3|12073.3|12061.3|12073.3|12061.3|12073.3|12061.3|0
1624294760000|2021-06-21 16:59:20|12072.2|12060.2|12072.2|12060.2|12072.2|12060.2|12072.2|12060.2|0
1624294770000|2021-06-21 16:59:30|12073|12061|12074.5|12054.5|12076.8|12061|12073|12054.5|2
1624294810000|2021-06-21 17:00:10|12074.6|12054.6|12074.6|12054.6|12074.6|12054.6|12074.6|12054.6|0
1624294840000|2021-06-21 17:00:40|12075.9|12055.9|12074.6|12054.6|12075.9|12055.9|12074.6|12054.6|0
1624294850000|2021-06-21 17:00:50|12075.9|12055.9|12075.9|12055.9|12075.9|12055.9|12075.9|12055.9|0
1624294860000|2021-06-21 17:01:00|12073.1|12061.1|12074.5|12062.5|12074.5|12062.5|12073.1|12061.1|0
1624294870000|2021-06-21 17:01:10|12078.4|12058.4|12073.1|12061.1|12078.4|12062.4|12073.1|12058.4|0
1624294900000|2021-06-21 17:01:40|12078.4|12058.4|12080.9|12060.9|12080.9|12063.6|12075.6|12058.4|0
1624294910000|2021-06-21 17:01:50|12082|12062|12080.9|12060.9|12082|12062|12080.9|12060.9|0
1624294950000|2021-06-21 17:02:30|12076.7|12064.7|12075.6|12063.6|12076.7|12064.7|12075.6|12063.6|0
1624294960000|2021-06-21 17:02:40|12080.9|12060.9|12080.9|12060.9|12080.9|12060.9|12080.9|12060.9|0
1624294990000|2021-06-21 17:03:10|12081|12061|12081|12061|12081|12061|12081|12061|0
1624295010000|2021-06-21 17:03:30|12077.3|12065.3|12077.3|12065.3|12077.3|12065.3|12077.3|12065.3|0
1624295020000|2021-06-21 17:03:40|12078.4|12066.4|12078.4|12066.4|12078.4|12066.4|12078.4|12066.4|0
1624295040000|2021-06-21 17:04:00|12078.3|12066.3|12076.1|12064.1|12078.3|12066.3|12076.1|12064.1|0
1624295060000|2021-06-21 17:04:20|12076.2|12064.2|12078.6|12066.6|12078.6|12066.6|12076.2|12064.2|1
1624295100000|2021-06-21 17:05:00|12077.3|12065.3|12076.1|12064.1|12077.3|12065.3|12076.1|12064.1|1
1624295140000|2021-06-21 17:05:40|||||||||1
1624295150000|2021-06-21 17:05:50|12075.5|12063.5|12075.5|12063.5|12075.5|12063.5|12075.5|12063.5|4
1624295190000|2021-06-21 17:06:30|12075.6|12063.6|12076.7|12064.7|12076.7|12064.7|12075.6|12063.6|0
1624295210000|2021-06-21 17:06:50|12077.8|12065.8|12077.8|12065.8|12077.8|12065.8|12077.8|12065.8|0
1624295220000|2021-06-21 17:07:00|12078|12066|12077.8|12065.8|12078|12066|12077.8|12065.8|0
1624295270000|2021-06-21 17:07:50|12082.1|12062.1|12082.8|12070.8|12082.8|12070.8|12082.1|12062.1|0
1624295280000|2021-06-21 17:08:00|12084.3|12064.3|12084.3|12064.3|12084.3|12064.3|12084.3|12064.3|0
1624295290000|2021-06-21 17:08:10|12080.5|12068.5|12081.7|12069.7|12081.7|12069.7|12080.5|12068.5|0
1624295300000|2021-06-21 17:08:20|12086|12066|12090|12078|12090|12078|12086|12066|0
1624295320000|2021-06-21 17:08:40|12093.3|12081.3|12093.3|12081.3|12093.3|12081.3|12093.3|12081.3|1
1624295330000|2021-06-21 17:08:50|12092.4|12080.4|12092.4|12080.4|12092.4|12080.4|12092.4|12080.4|0
1624295380000|2021-06-21 17:09:40|12092.2|12080.2|12090|12078|12092.2|12080.2|12090|12078|2
1624295390000|2021-06-21 17:09:50|12091.1|12079.1|12092.4|12080.4|12092.4|12080.4|12091.1|12079.1|0
1624295400000|2021-06-21 17:10:00|12092.2|12080.2|12100.6|12080.6|12100.6|12080.6|12092.2|12080.2|1
1624295410000|2021-06-21 17:10:10|12096.4|12084.4|12098.1|12078.1|12098.1|12084.4|12096.4|12078.1|0
1624295420000|2021-06-21 17:10:20|12096.8|12076.8|12096.8|12076.8|12096.8|12076.8|12096.8|12076.8|0
1624295430000|2021-06-21 17:10:30|12094.6|12074.6|12095.6|12075.6|12095.6|12075.6|12094.6|12074.6|0
1624295460000|2021-06-21 17:11:00|12095.7|12075.7|12095.7|12075.7|12095.7|12075.7|12095.7|12075.7|0
1624295470000|2021-06-21 17:11:10|12095.6|12075.6|12089.2|12077.2|12095.6|12078.3|12089.2|12075.6|0
1624295480000|2021-06-21 17:11:20|12089.1|12077.1|12088|12076|12089.1|12077.1|12088|12076|0
1624295500000|2021-06-21 17:11:40|12085.8|12073.8|12088.3|12076.3|12088.3|12076.3|12085.8|12073.8|0
1624295510000|2021-06-21 17:11:50|12085.8|12073.8|12085.8|12073.8|12085.8|12073.8|12085.8|12073.8|0
1624295530000|2021-06-21 17:12:10|12085.9|12073.9|12088.3|12076.3|12088.3|12076.3|12085.9|12073.9|2
1624295540000|2021-06-21 17:12:20|12088.4|12076.4|12089.8|12077.8|12090.9|12078.9|12087.2|12075.2|1
1624295560000|2021-06-21 17:12:40|12090|12078|12089.8|12077.8|12090|12078|12089.8|12077.8|0
1624295570000|2021-06-21 17:12:50|12090|12078|12089.8|12077.8|12090|12078|12089.8|12077.8|0
1624295580000|2021-06-21 17:13:00|12089.7|12077.7|12087.3|12075.3|12089.7|12077.7|12087.3|12075.3|0
1624295590000|2021-06-21 17:13:10|12088.4|12076.4|12089.8|12077.8|12089.8|12077.8|12087.3|12075.3|0
1624295600000|2021-06-21 17:13:20|12091.1|12079.1|12091.1|12079.1|12091.1|12079.1|12090|12078|8
1624295610000|2021-06-21 17:13:30|12090|12078|12092.5|12080.5|12092.5|12080.5|12090|12078|5
1624295620000|2021-06-21 17:13:40|12092.3|12080.3|12092.3|12080.3|12092.3|12080.3|12092.3|12080.3|0
1624295630000|2021-06-21 17:13:50|12091.1|12079.1|12091.1|12079.1|12091.1|12079.1|12091.1|12079.1|0
1624295660000|2021-06-21 17:14:20|12092.5|12080.5|12092.5|12080.5|12092.5|12080.5|12092.5|12080.5|0
1624295700000|2021-06-21 17:15:00|12091.1|12079.1|12100.9|12088.9|12100.9|12088.9|12090|12078|17
1624295710000|2021-06-21 17:15:10|12099.8|12087.8|12098.4|12086.4|12099.8|12087.8|12098.4|12086.4|0
1624295720000|2021-06-21 17:15:20|12097.3|12085.3|12097.3|12085.3|12097.3|12085.3|12097.3|12085.3|0
1624295730000|2021-06-21 17:15:30|12097.2|12085.2|12094.8|12082.8|12097.2|12085.2|12094.8|12082.8|0
1624295740000|2021-06-21 17:15:40|12094.7|12082.7|12098.4|12086.4|12098.4|12086.4|12093.4|12081.4|5
1624295750000|2021-06-21 17:15:50|12098.3|12086.3|12100.9|12088.9|12100.9|12088.9|12098.3|12086.3|0
1624295760000|2021-06-21 17:16:00|12099.7|12087.7|12099.7|12087.7|12099.7|12087.7|12099.7|12087.7|0
1624295770000|2021-06-21 17:16:10|12100.9|12088.9|12100.9|12088.9|12100.9|12088.9|12099.7|12087.7|0
1624295780000|2021-06-21 17:16:20|12100.8|12088.8|12099.7|12087.7|12100.8|12088.8|12099.7|12087.7|0
1624295790000|2021-06-21 17:16:30|12097.3|12085.3|12097.2|12085.2|12098.3|12086.3|12097.2|12085.2|0
1624295850000|2021-06-21 17:17:30|12094.7|12082.7|12093.4|12081.4|12094.7|12082.7|12093.4|12081.4|0
1624295860000|2021-06-21 17:17:40|12090.9|12078.9|12092.2|12080.2|12092.2|12080.2|12090.9|12078.9|0
1624295890000|2021-06-21 17:18:10|12092.3|12080.3|12092.3|12080.3|12092.3|12080.3|12092.3|12080.3|0
1624295910000|2021-06-21 17:18:30|12091.2|12079.2|12089.8|12077.8|12091.2|12079.2|12089.8|12077.8|0
1624295920000|2021-06-21 17:18:40|12090.9|12078.9|12090.9|12078.9|12090.9|12078.9|12090.9|12078.9|0
1624295930000|2021-06-21 17:18:50|12091.1|12079.1|12091.2|12079.2|12091.2|12079.2|12091.1|12079.1|0
1624295940000|2021-06-21 17:19:00|12092.3|12080.3|12093.4|12081.4|12093.4|12081.4|12091.1|12079.1|0
1624295950000|2021-06-21 17:19:10|12092.2|12080.2|12092.2|12080.2|12092.2|12080.2|12092.2|12080.2|0
1624295970000|2021-06-21 17:19:30|||||||||1
1624295990000|2021-06-21 17:19:50|12093.4|12081.4|12098.5|12078.5|12098.5|12082.7|12093.4|12078.5|0
1624296000000|2021-06-21 17:20:00|12094.7|12082.7|12095.8|12083.8|12095.8|12083.8|12094.7|12082.7|0
1624296010000|2021-06-21 17:20:10|12098.5|12078.5|12104.9|12084.9|12104.9|12088.8|12098.5|12078.5|0
1624296020000|2021-06-21 17:20:20|12107.1|12087.1|12102.2|12090.2|12107.1|12091.3|12102.2|12087.1|0
1624296030000|2021-06-21 17:20:30|12103.3|12091.3|12106|12086|12107.1|12091.3|12103.3|12086|0
1624296040000|2021-06-21 17:20:40|12104.5|12092.5|12108.3|12096.3|12111|12096.3|12104.5|12088.7|0
1624296050000|2021-06-21 17:20:50|12111|12091|12111|12091|12111|12091|12111|12091|0
1624296060000|2021-06-21 17:21:00|12107.2|12095.2|12108.3|12096.3|12108.3|12096.3|12107.2|12095.2|0
1624296070000|2021-06-21 17:21:10|12107.2|12095.2|12111|12091|12111|12095.2|12107.2|12091|0
1624296080000|2021-06-21 17:21:20|12108.3|12096.3|12111|12091|12111|12096.3|12107.2|12091|0
1624296100000|2021-06-21 17:21:40|12106.9|12094.9|12105.8|12093.8|12111|12094.9|12104.5|12088.5|0
1624296110000|2021-06-21 17:21:50|12109.9|12089.9|12105.8|12093.8|12109.9|12093.8|12103.3|12089.9|0
1624296120000|2021-06-21 17:22:00|12104.7|12092.7|12104.5|12092.5|12104.7|12092.7|12104.5|12092.5|0
1624296140000|2021-06-21 17:22:20|12104.4|12092.4|12099.5|12087.5|12104.4|12092.4|12099.5|12087.5|0
1624296150000|2021-06-21 17:22:30|12097.2|12085.2|12097.2|12085.2|12097.2|12085.2|12097.2|12085.2|0
1624296160000|2021-06-21 17:22:40|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|0
1624296170000|2021-06-21 17:22:50|12096.4|12084.4|12098.3|12086.3|12098.3|12086.3|12096.4|12084.4|0
1624296180000|2021-06-21 17:23:00|12099.7|12087.7|12099.7|12087.7|12099.7|12087.7|12099.7|12087.7|0
1624296190000|2021-06-21 17:23:10|12100.8|12088.8|12100.8|12088.8|12100.8|12088.8|12100.8|12088.8|0
1624296210000|2021-06-21 17:23:30|12099.5|12087.5|12099.5|12087.5|12099.5|12087.5|12099.5|12087.5|0
1624296230000|2021-06-21 17:23:50|12097.2|12085.2|12098.3|12086.3|12103.7|12086.3|12097.2|12083.7|0
1624296260000|2021-06-21 17:24:20|12099.5|12087.5|12100.8|12088.8|12100.8|12088.8|12099.5|12087.5|0
1624296270000|2021-06-21 17:24:30|12104.9|12084.9|12103.3|12091.3|12104.9|12091.3|12103.3|12084.9|0
1624296290000|2021-06-21 17:24:50|12103.4|12091.4|12105.8|12093.8|12105.8|12093.8|12103.4|12091.4|0
1624296300000|2021-06-21 17:25:00|12104.5|12092.5|12106|12086|12106|12092.5|12103.3|12086|0
1624296310000|2021-06-21 17:25:10|12099.5|12087.5|12099.5|12087.5|12099.5|12087.5|12099.5|12087.5|0
1624296320000|2021-06-21 17:25:20|12097.2|12085.2|12097.2|12085.2|12097.2|12085.2|12097.2|12085.2|1
1624296330000|2021-06-21 17:25:30|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|0
1624296340000|2021-06-21 17:25:40|12095|12083|12097.2|12085.2|12097.2|12085.2|12095|12083|0
1624296360000|2021-06-21 17:26:00|12098.3|12086.3|12099.5|12087.5|12100.8|12088.8|12098.3|12086.3|0
1624296370000|2021-06-21 17:26:10|12099.4|12087.4|12099.5|12087.5|12100.6|12088.6|12099.4|12087.4|0
1624296380000|2021-06-21 17:26:20|||||||||5
1624296400000|2021-06-21 17:26:40|12100.8|12088.8|12099.5|12087.5|12100.8|12088.8|12099.5|12087.5|0
1624296410000|2021-06-21 17:26:50|12100.8|12088.8|12100.8|12088.8|12100.8|12088.8|12100.8|12088.8|0
1624296420000|2021-06-21 17:27:00|12098.4|12086.4|12098.3|12086.3|12098.4|12086.4|12098.3|12086.3|0
1624296430000|2021-06-21 17:27:10|12100.8|12088.8|12098.3|12086.3|12100.8|12088.8|12098.3|12086.3|0
1624296440000|2021-06-21 17:27:20|12099.5|12087.5|12097|12085|12099.5|12087.5|12097|12085|0
1624296450000|2021-06-21 17:27:30|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|0
1624296470000|2021-06-21 17:27:50|12094.8|12082.8|12094.8|12082.8|12094.8|12082.8|12094.8|12082.8|0
1624296480000|2021-06-21 17:28:00|12095.9|12083.9|12093.6|12081.6|12095.9|12083.9|12093.6|12081.6|0
1624296530000|2021-06-21 17:28:50|12093.7|12081.7|12097|12085|12098.4|12086.4|12093.7|12081.7|5
1624296540000|2021-06-21 17:29:00|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|0
1624296550000|2021-06-21 17:29:10|12100.5|12088.5|12095.8|12083.8|12100.8|12088.8|12095.8|12083.8|0
1624296570000|2021-06-21 17:29:30|12094.7|12082.7|12095.9|12083.9|12098.4|12086.4|12094.7|12082.7|0
1624296600000|2021-06-21 17:30:00|12095.8|12083.8|12092.2|12080.2|12095.8|12083.8|12092.2|12080.2|0
1624296610000|2021-06-21 17:30:10|12089.7|12077.7|12090.9|12078.9|12092.2|12080.2|12089.7|12077.7|0
1624296620000|2021-06-21 17:30:20|12092.2|12080.2|12090.9|12078.9|12092.2|12080.2|12090.9|12078.9|0
1624296640000|2021-06-21 17:30:40|12091.1|12079.1|12093.4|12081.4|12095.8|12083.8|12090.9|12078.9|0
1624296650000|2021-06-21 17:30:50|12093.3|12081.3|12092.2|12080.2|12093.3|12081.3|12090.9|12078.9|0
1624296660000|2021-06-21 17:31:00|12090.9|12078.9|12092.2|12080.2|12096.3|12082.7|12090.9|12076.3|0
1624296670000|2021-06-21 17:31:10|12092.3|12080.3|12092.2|12080.2|12092.3|12080.3|12091.1|12079.1|0
1624296680000|2021-06-21 17:31:20|12092.3|12080.3|12092.2|12080.2|12093.4|12081.4|12089.7|12077.7|0
1624296690000|2021-06-21 17:31:30|12092|12080|12089.7|12077.7|12092|12080|12089.7|12077.7|0
1624296700000|2021-06-21 17:31:40|12088.4|12076.4|12089.7|12077.7|12089.7|12077.7|12088.4|12076.4|0
1624296710000|2021-06-21 17:31:50|12090.8|12078.8|12089.7|12077.7|12090.8|12078.8|12089.7|12077.7|0
1624296720000|2021-06-21 17:32:00|12090.9|12078.9|12090.8|12078.8|12090.9|12078.9|12089.7|12077.7|0
1624296730000|2021-06-21 17:32:10|12089.7|12077.7|12089.7|12077.7|12089.7|12077.7|12089.7|12077.7|0
1624296740000|2021-06-21 17:32:20|12089.5|12077.5|12086.1|12074.1|12089.5|12077.5|12086.1|12074.1|0
1624296760000|2021-06-21 17:32:40|||||||||2
1624296780000|2021-06-21 17:33:00|12083.9|12071.9|12083.9|12071.9|12085|12073|12083.9|12071.9|1
1624296790000|2021-06-21 17:33:10|12084|12072|12085.1|12073.1|12085.1|12073.1|12084|12072|0
1624296800000|2021-06-21 17:33:20|12086.2|12074.2|12083.9|12071.9|12086.2|12074.2|12083.9|12071.9|0
1624296810000|2021-06-21 17:33:30|12084|12072|12083.9|12071.9|12085.1|12073.1|12083.9|12071.9|2
1624296820000|2021-06-21 17:33:40|||||||||1
1624296840000|2021-06-21 17:34:00|||||||||2
1624296850000|2021-06-21 17:34:10|12084|12072|12084|12072|12084|12072|12084|12072|20
1624296880000|2021-06-21 17:34:40|12084.2|12072.2|12084|12072|12084.2|12072.2|12084|12072|2
1624296890000|2021-06-21 17:34:50|12085.3|12073.3|12084|12072|12086.4|12074.4|12084|12072|0
1624296900000|2021-06-21 17:35:00|12084.2|12072.2|12084|12072|12086.4|12074.4|12084|12072|0
1624296920000|2021-06-21 17:35:20|12086.4|12074.4|12086.4|12074.4|12086.4|12074.4|12085.3|12073.3|0
1624296930000|2021-06-21 17:35:30|12085.3|12073.3|12087.6|12075.6|12088.9|12076.9|12085.3|12073.3|0
1624296940000|2021-06-21 17:35:40|12087.8|12075.8|12091.4|12079.4|12095.2|12079.4|12087.6|12074.1|0
1624296950000|2021-06-21 17:35:50|12088.9|12076.9|12088.9|12076.9|12094.1|12078|12087.6|12074.1|0
1624296960000|2021-06-21 17:36:00|12087.6|12075.6|12088.7|12076.7|12088.7|12076.7|12087.5|12075.5|0
1624296970000|2021-06-21 17:36:10|12088.9|12076.9|12088.7|12076.7|12090|12078|12086.2|12074.2|8
1624297000000|2021-06-21 17:36:40|12090|12078|12090|12078|12090|12078|12090|12078|0
1624297010000|2021-06-21 17:36:50|12091.1|12079.1|12093.7|12081.7|12096.3|12081.7|12091.1|12076.3|0
1624297020000|2021-06-21 17:37:00|12093.9|12081.9|12093.7|12081.7|12093.9|12081.9|12093.7|12081.7|0
1624297030000|2021-06-21 17:37:10|12092.6|12080.6|12092.6|12080.6|12092.6|12080.6|12092.6|12080.6|1
1624297040000|2021-06-21 17:37:20|12092.5|12080.5|12093.7|12081.7|12093.7|12081.7|12092.5|12080.5|0
1624297070000|2021-06-21 17:37:50|12093.6|12081.6|12091.4|12079.4|12093.6|12081.6|12091.4|12079.4|0
1624297080000|2021-06-21 17:38:00|12091.2|12079.2|12090.1|12078.1|12091.2|12079.2|12090|12078|1
1624297090000|2021-06-21 17:38:10|12090|12078|12090.1|12078.1|12090.1|12078.1|12090|12078|0
1624297100000|2021-06-21 17:38:20|12090|12078|12088.9|12076.9|12090|12078|12088.9|12076.9|1
1624297120000|2021-06-21 17:38:40|12090.1|12078.1|12090.1|12078.1|12090.1|12078.1|12090.1|12078.1|0
1624297130000|2021-06-21 17:38:50|12091.2|12079.2|12090.1|12078.1|12091.2|12079.2|12088.9|12076.9|0
1624297140000|2021-06-21 17:39:00|12090|12078|12090|12078|12091.2|12079.2|12090|12078|10
1624297150000|2021-06-21 17:39:10|12088.9|12076.9|12097.5|12085.5|12097.5|12085.5|12088.9|12076.9|2
1624297160000|2021-06-21 17:39:20|12096.4|12084.4|12096.4|12084.4|12096.4|12084.4|12096.4|12084.4|0
1624297170000|2021-06-21 17:39:30|12097.5|12085.5|12098.6|12086.6|12098.6|12086.6|12096.2|12084.2|0
1624297180000|2021-06-21 17:39:40|12098.7|12086.7|12095.3|12083.3|12098.7|12086.7|12095.3|12083.3|0
1624297190000|2021-06-21 17:39:50|12096.4|12084.4|12096.4|12084.4|12096.4|12084.4|12096.2|12084.2|1
1624297200000|2021-06-21 17:40:00|12095.1|12083.1|12096.4|12084.4|12096.4|12084.4|12095.1|12083.1|0
1624297210000|2021-06-21 17:40:10|12096.1|12084.1|12098.6|12086.6|12098.6|12086.6|12096.1|12084.1|6
1624297220000|2021-06-21 17:40:20|12098.4|12086.4|12098.4|12086.4|12098.4|12086.4|12098.4|12086.4|2
1624297240000|2021-06-21 17:40:40|12096.2|12084.2|12096.2|12084.2|12096.2|12084.2|12096.1|12084.1|0
1624297260000|2021-06-21 17:41:00|12097.3|12085.3|12098.6|12086.6|12098.6|12086.6|12097.3|12085.3|0
1624297270000|2021-06-21 17:41:10|12097.3|12085.3|12096.4|12084.4|12097.3|12085.3|12095.1|12083.1|1
1624297280000|2021-06-21 17:41:20|12096.2|12084.2|12101.5|12081.5|12101.5|12085.3|12096.2|12081.5|5
1624297290000|2021-06-21 17:41:30|12101.6|12081.6|12098.9|12086.9|12101.6|12087|12098.9|12081.6|0
1624297300000|2021-06-21 17:41:40|12099.2|12087.2|12099.2|12087.2|12099.2|12087.2|12099.2|12087.2|5
1624297310000|2021-06-21 17:41:50|12099.3|12087.3|12098.9|12086.9|12099.3|12087.3|12096.5|12084.5|1
1624297320000|2021-06-21 17:42:00|12097.8|12085.8|12097.8|12085.8|12098.9|12086.9|12096.5|12084.5|0
1624297330000|2021-06-21 17:42:10|12097.6|12085.6|12097.9|12085.9|12097.9|12085.9|12096.5|12084.5|0
1624297350000|2021-06-21 17:42:30|12099|12087|12101.8|12089.8|12101.8|12089.8|12097.9|12085.9|16
1624297360000|2021-06-21 17:42:40|12101.7|12089.7|12100.6|12088.6|12101.8|12089.8|12100.6|12088.6|0
1624297370000|2021-06-21 17:42:50|12101.8|12089.8|12104.3|12092.3|12104.3|12092.3|12101.8|12089.8|5
1624297380000|2021-06-21 17:43:00|12101.8|12089.8|12104.5|12092.5|12104.5|12092.5|12101.8|12089.8|2
1624297390000|2021-06-21 17:43:10|12104.2|12092.2|12104.5|12092.5|12104.5|12092.5|12103.1|12091.1|2
1624297410000|2021-06-21 17:43:30|12103.1|12091.1|12103.1|12091.1|12103.1|12091.1|12103.1|12091.1|5
1624297420000|2021-06-21 17:43:40|12102.9|12090.9|12096.8|12084.8|12102.9|12090.9|12096.8|12084.8|0
1624297430000|2021-06-21 17:43:50|12097|12085|12099.5|12087.5|12099.5|12087.5|12097|12085|1
1624297440000|2021-06-21 17:44:00|12098.1|12086.1|12096.8|12084.8|12098.1|12086.1|12096.8|12084.8|8
1624297450000|2021-06-21 17:44:10|12094.5|12082.5|12093.1|12081.1|12094.5|12082.5|12091.8|12079.8|0
1624297460000|2021-06-21 17:44:20|12091.8|12079.8|12090.6|12078.6|12091.8|12079.8|12090.6|12078.6|0
1624297470000|2021-06-21 17:44:30|12092.9|12080.9|12091.8|12079.8|12093.1|12081.1|12091.8|12079.8|1
1624297480000|2021-06-21 17:44:40|12090.7|12078.7|12091.8|12079.8|12091.8|12079.8|12090.6|12078.6|0
1624297490000|2021-06-21 17:44:50|12092|12080|12094.2|12082.2|12094.2|12082.2|12092|12080|0
1624297500000|2021-06-21 17:45:00|12093.1|12081.1|12094.3|12082.3|12094.3|12082.3|12093.1|12081.1|0
1624297510000|2021-06-21 17:45:10|12094.2|12082.2|12091.8|12079.8|12094.2|12082.2|12091.8|12079.8|0
1624297520000|2021-06-21 17:45:20|12092.9|12080.9|12091.8|12079.8|12092.9|12080.9|12091.8|12079.8|0
1624297540000|2021-06-21 17:45:40|12092.1|12080.1|12091.8|12079.8|12094.3|12082.3|12091.8|12079.8|0
1624297570000|2021-06-21 17:46:10|12093.1|12081.1|12095.7|12083.7|12096.8|12084.8|12093.1|12081.1|0
1624297580000|2021-06-21 17:46:20|12096.7|12084.7|12095.6|12083.6|12096.7|12084.7|12094.3|12082.3|0
1624297590000|2021-06-21 17:46:30|||||||||2
1624297600000|2021-06-21 17:46:40|12095.7|12083.7|12096.8|12084.8|12096.8|12084.8|12095.7|12083.7|0
1624297610000|2021-06-21 17:46:50|12095.7|12083.7|12096.8|12084.8|12096.8|12084.8|12095.7|12083.7|0
1624297620000|2021-06-21 17:47:00|12097.9|12085.9|12101.8|12089.8|12101.8|12089.8|12097.9|12085.9|1
1624297640000|2021-06-21 17:47:20|12103.1|12091.1|12101.8|12089.8|12103.1|12091.1|12101.8|12089.8|0
1624297650000|2021-06-21 17:47:30|12102|12090|12102|12090|12102|12090|12102|12090|0
1624297660000|2021-06-21 17:47:40|12103.1|12091.1|12103.1|12091.1|12103.1|12091.1|12103.1|12091.1|0
1624297670000|2021-06-21 17:47:50|12103.2|12091.2|12104.3|12092.3|12104.3|12092.3|12103.2|12091.2|0
1624297680000|2021-06-21 17:48:00|12103.2|12091.2|12104.3|12092.3|12104.3|12092.3|12103.2|12091.2|0
1624297690000|2021-06-21 17:48:10|12103.2|12091.2|12101.8|12089.8|12103.2|12091.2|12101.8|12089.8|0
1624297700000|2021-06-21 17:48:20|12100.7|12088.7|12109|12089|12109|12093.1|12100.6|12088.6|1
1624297710000|2021-06-21 17:48:30|12105.1|12093.1|12105.1|12093.1|12110.4|12094.2|12105.1|12089.3|0
1624297720000|2021-06-21 17:48:40|12106.2|12094.2|12106.2|12094.2|12106.2|12094.2|12106.2|12094.2|0
1624297730000|2021-06-21 17:48:50|12107.3|12095.3|12108.4|12096.4|12108.4|12096.4|12107.3|12095.3|0
1624297740000|2021-06-21 17:49:00|12107.3|12095.3|12111.5|12091.5|12111.5|12096.4|12107.3|12091.5|0
1624297750000|2021-06-21 17:49:10|12110.4|12090.4|12106.2|12094.2|12110.4|12094.2|12106.2|12090.4|0
1624297760000|2021-06-21 17:49:20|12108.4|12096.4|12106.2|12094.2|12108.4|12096.4|12106.2|12094.2|0
1624297790000|2021-06-21 17:49:50|12104|12092|12102.9|12090.9|12104|12092|12102.9|12090.9|0
1624297800000|2021-06-21 17:50:00|12102.8|12090.8|12102.9|12090.9|12102.9|12090.9|12102.8|12090.8|0
1624297820000|2021-06-21 17:50:20|12104|12092|12108.9|12096.9|12108.9|12096.9|12104|12092|0
1624297830000|2021-06-21 17:50:30|12112.6|12092.6|12108.7|12096.7|12112.6|12096.7|12108.7|12092.6|0
1624297840000|2021-06-21 17:50:40|12113.3|12101.3|12113.4|12101.4|12113.4|12101.4|12113.3|12101.3|0
1624297850000|2021-06-21 17:50:50|12115.6|12103.6|12118|12106|12118|12106|12115.6|12103.6|0
1624297860000|2021-06-21 17:51:00|12116.9|12104.9|12120.5|12108.5|12120.5|12108.5|12116.7|12104.7|5
1624297870000|2021-06-21 17:51:10|12120.3|12108.3|12130.5|12118.5|12130.5|12118.5|12120.3|12108.3|5
1624297880000|2021-06-21 17:51:20|12130.7|12118.7|12131.8|12119.8|12131.8|12119.8|12129.6|12117.6|0
1624297890000|2021-06-21 17:51:30|12130.7|12118.7|12131.8|12119.8|12131.8|12119.8|12130.7|12118.7|9
1624297900000|2021-06-21 17:51:40|12130.7|12118.7|12135.3|12115.3|12135.3|12119.6|12130.7|12115.3|19
1624297910000|2021-06-21 17:51:50|12135.4|12115.4|12135.4|12115.4|12135.4|12115.4|12135.4|12115.4|0
1624297920000|2021-06-21 17:52:00|12127.3|12115.3|12125.6|12113.6|12127.3|12115.3|12125.3|12113.3|5
1624297930000|2021-06-21 17:52:10|12126.7|12114.7|12139.8|12119.8|12139.8|12119.8|12126.7|12114.3|0
1624297940000|2021-06-21 17:52:20|12140.1|12120.1|12139.8|12119.8|12140.1|12120.1|12137.7|12117.7|0
1624297960000|2021-06-21 17:52:40|12136.7|12124.7|12136.8|12124.8|12136.8|12124.8|12136.7|12124.7|3
1624297970000|2021-06-21 17:52:50|12136.2|12124.2|12145.9|12125.9|12147.3|12131.3|12135.9|12119.5|3
1624297980000|2021-06-21 17:53:00|12144.6|12124.6|12143.7|12123.7|12144.6|12127.8|12139.8|12123.5|0
1624297990000|2021-06-21 17:53:10|12143.5|12123.5|12140.6|12128.6|12143.5|12128.6|12139.4|12123.5|0
1624298000000|2021-06-21 17:53:20|12141.9|12129.9|12139.4|12127.4|12141.9|12129.9|12139.4|12127.4|0
1624298010000|2021-06-21 17:53:30|12138.3|12126.3|12137.6|12117.6|12138.3|12126.3|12136.3|12116.3|0
1624298020000|2021-06-21 17:53:40|12136.3|12116.3|12136.2|12116.2|12136.3|12116.3|12136.2|12116.2|0
1624298030000|2021-06-21 17:53:50|12132.3|12120.3|12133.3|12121.3|12138|12126|12132.3|12120.3|0
1624298040000|2021-06-21 17:54:00|12136|12116|12132.7|12112.7|12136|12116|12132.7|12112.7|0
1624298050000|2021-06-21 17:54:10|12133.8|12113.8|12132.7|12112.7|12134.9|12114.9|12132.7|12112.7|0
1624298070000|2021-06-21 17:54:30|12133.8|12113.8|12139.1|12127.1|12139.1|12127.1|12132.3|12112.7|3
1624298080000|2021-06-21 17:54:40|12140.3|12128.3|12145.4|12125.4|12145.4|12128.3|12140.3|12124.2|0
1624298090000|2021-06-21 17:54:50|12145.6|12125.6|12140.1|12120.1|12145.6|12125.6|12140.1|12120.1|0
1624298100000|2021-06-21 17:55:00|12144.6|12114.6|12142.4|12112.4|12144.6|12119.8|12139.8|12112.4|1
1624298120000|2021-06-21 17:55:20|12139.8|12119.8|12143.5|12113.5|12143.5|12119.8|12139.8|12113.5|0
1624298130000|2021-06-21 17:55:30|12142.4|12112.4|12142.4|12112.4|12142.4|12117.3|12137.3|12110.2|0
1624298140000|2021-06-21 17:55:40|12143.5|12113.5|12142.4|12112.4|12143.7|12118.7|12138.7|12112.4|0
1624298150000|2021-06-21 17:55:50|12141.3|12111.3|12137.3|12117.3|12142.4|12118.4|12137.3|12111.3|0
1624298160000|2021-06-21 17:56:00|12136.2|12116.2|12136.2|12116.2|12136.2|12116.2|12136.2|12116.2|0
1624298170000|2021-06-21 17:56:10|12135.1|12115.1|12135.1|12115.1|12135.1|12115.1|12135.1|12115.1|0
1624298180000|2021-06-21 17:56:20|12134.9|12114.9|12132.6|12112.6|12134.9|12114.9|12132.6|12112.6|0
1624298190000|2021-06-21 17:56:30|12128.4|12116.4|12132.3|12112.3|12132.3|12116.4|12128.4|12112.3|0
1624298200000|2021-06-21 17:56:40|12132.1|12112.1|12134.5|12114.5|12134.5|12114.5|12130.9|12110.9|0
1624298210000|2021-06-21 17:56:50|12134.6|12114.6|12135.7|12105.7|12138.1|12114.6|12133.4|12105.6|2
1624298220000|2021-06-21 17:57:00|12135.6|12105.6|12129.6|12099.6|12135.7|12109.5|12125.1|12099.6|0
1624298230000|2021-06-21 17:57:10|12123.4|12103.4|12130.7|12100.7|12130.7|12105.6|12123.2|12098.1|0
1624298240000|2021-06-21 17:57:20|12129.6|12099.6|12128.5|12098.5|12129.6|12099.6|12128.5|12098.5|0
1624298250000|2021-06-21 17:57:30|12129.6|12099.6|12131.8|12101.8|12132.9|12102.9|12129.6|12099.6|0
1624298260000|2021-06-21 17:57:40|12130.7|12100.7|12131.8|12101.8|12131.8|12101.8|12130.7|12100.7|0
1624298270000|2021-06-21 17:57:50|12126|12106|12126.2|12106.2|12126.2|12106.2|12126|12106|0
1624298280000|2021-06-21 17:58:00|12127.3|12107.3|12127.3|12107.3|12127.3|12107.3|12127.3|12107.3|0
1624298290000|2021-06-21 17:58:10|12124.9|12104.9|12126.2|12106.2|12126.2|12106.2|12124.9|12104.9|0
1624298300000|2021-06-21 17:58:20|12133.5|12103.5|12133.5|12103.5|12133.5|12103.5|12133.5|12103.5|0
1624298310000|2021-06-21 17:58:30|12134.6|12104.6|12131.7|12111.7|12137|12111.7|12131.7|12103.7|0
1624298320000|2021-06-21 17:58:40|12136.8|12106.8|12132|12112|12136.8|12112|12132|12106.8|0
1624298330000|2021-06-21 17:58:50|12129.8|12109.8|12129.8|12109.8|12129.8|12109.8|12129.8|12109.8|0
1624298340000|2021-06-21 17:59:00|12129.6|12109.6|12125.1|12105.1|12129.6|12109.6|12125.1|12105.1|0
1624298350000|2021-06-21 17:59:10|12124.8|12104.8|12124.8|12104.8|12124.8|12104.8|12124.8|12104.8|0
1624298360000|2021-06-21 17:59:20|12132.1|12102.1|12131|12101|12132.1|12102.1|12131|12101|0
1624298370000|2021-06-21 17:59:30|12132.1|12102.1|12106.5|12094.5|12136.8|12112|12104.2|12092.2|1
1624298380000|2021-06-21 17:59:40|12104.2|12092.2|12100.6|12088.6|12117.6|12099.5|12099.5|12085.5|16
1624298390000|2021-06-21 17:59:50|12100.4|12088.4|12099.6|12087.6|12103.3|12089.7|12096.8|12083.2|40
1624298400000|2021-06-21 18:00:00|12099.5|12087.5|12103|12083|12104.6|12088.6|12099.5|12083|0
1624298410000|2021-06-21 18:00:10|12100.8|12080.8|12105.5|12085.5|12105.5|12085.5|12100.7|12080.7|0
1624298420000|2021-06-21 18:00:20|12107.2|12087.2|12108.2|12088.2|12109.1|12089.1|12105.7|12085.7|0
1624298430000|2021-06-21 18:00:30|12108.3|12088.3|12108.2|12088.2|12109.4|12089.4|12106.8|12086.8|0
1624298440000|2021-06-21 18:00:40|12102.3|12090.3|12106.8|12086.8|12111.6|12091.4|12102.1|12080.4|1
1624298450000|2021-06-21 18:00:50|12107.9|12087.9|12107.9|12087.9|12114.1|12087.9|12107.9|12083|0
1624298460000|2021-06-21 18:01:00|12107.7|12087.7|12106.6|12086.6|12107.7|12087.7|12106.6|12086.6|0
1624298470000|2021-06-21 18:01:10|12106.5|12086.5|12106.5|12086.5|12107.7|12087.7|12106.5|12086.5|0
1624298480000|2021-06-21 18:01:20|12110.2|12090.2|12110.2|12090.2|12110.2|12094.7|12105.6|12090.2|5
1624298500000|2021-06-21 18:01:40|12110.4|12090.4|12112.6|12092.6|12112.6|12092.6|12110.4|12090.4|0
1624298510000|2021-06-21 18:01:50|12111.5|12091.5|12110.2|12090.2|12111.5|12091.5|12110.2|12090.2|0
1624298520000|2021-06-21 18:02:00|12115.5|12085.5|12114|12094|12117.7|12094|12114|12085.5|0
1624298530000|2021-06-21 18:02:10|12113.7|12093.7|12110.2|12090.2|12113.7|12093.7|12110.2|12090.2|0
1624298540000|2021-06-21 18:02:20|12106.5|12094.5|12106.5|12094.5|12106.5|12094.5|12106.5|12094.5|0
1624298570000|2021-06-21 18:02:50|12105.4|12093.4|12104.2|12092.2|12105.4|12093.4|12104.2|12092.2|7
1624298580000|2021-06-21 18:03:00|12104.3|12092.3|12105.4|12093.4|12105.4|12093.4|12104.2|12092.2|0
1624298590000|2021-06-21 18:03:10|12105.6|12093.6|12106.7|12094.7|12106.7|12094.7|12104.3|12092.3|0
1624298600000|2021-06-21 18:03:20|12106.5|12094.5|12104.3|12092.3|12106.5|12094.5|12104.3|12092.3|0
1624298610000|2021-06-21 18:03:30|12104.5|12092.5|12104.5|12092.5|12104.5|12092.5|12104.5|12092.5|0
1624298620000|2021-06-21 18:03:40|12104|12092|12102.9|12090.9|12104|12092|12101.7|12089.7|0
1624298630000|2021-06-21 18:03:50|12101.7|12089.7|12102.1|12090.1|12102.1|12090.1|12101.7|12089.7|3
1624298640000|2021-06-21 18:04:00|12102.3|12090.3|12104.6|12092.6|12104.6|12092.6|12102.3|12090.3|0
1624298650000|2021-06-21 18:04:10|12105.9|12093.9|12104|12092|12107.9|12095.9|12104|12092|1
1624298670000|2021-06-21 18:04:30|12104.3|12092.3|12115.2|12095.2|12115.2|12095.6|12104.3|12090.4|9
1624298680000|2021-06-21 18:04:40|12115.1|12095.1|12112.9|12092.9|12115.1|12095.1|12111.6|12091.6|0
1624298690000|2021-06-21 18:04:50|12112.7|12092.7|12109.4|12089.4|12114|12094|12109.4|12089.4|3
1624368600000|2021-06-22 13:30:00|12157.2|12127.2|12151.5|12121.5|12157.2|12127.2|12142.7|12112.7|4
1624368610000|2021-06-22 13:30:10|12154|12124|12159.6|12139.6|12165.3|12143|12151.5|12121.5|4
1624368620000|2021-06-22 13:30:20|12160.9|12140.9|12176.3|12146.3|12176.3|12146.3|12159.6|12139.6|0
1624368630000|2021-06-22 13:30:30|12176.5|12146.5|12171.8|12151.8|12180.1|12153.5|12164.4|12145.3|9
1624368640000|2021-06-22 13:30:40|12167.7|12155.7|12166.6|12146.6|12167.8|12155.7|12161.8|12141.8|1
1624368650000|2021-06-22 13:30:50|12169|12149|12165.5|12153.5|12169|12153.5|12165.5|12149|0
1624368660000|2021-06-22 13:31:00|12162|12150|12167.4|12147.4|12167.4|12153.5|12161.9|12147.4|3
1624368670000|2021-06-22 13:31:10|12164.4|12152.4|12163.5|12151.5|12164.4|12152.4|12162|12150|0
1624368680000|2021-06-22 13:31:20|12162.3|12150.3|12157.4|12145.4|12162.3|12150.3|12157.4|12145.4|2
1624368690000|2021-06-22 13:31:30|12157.3|12145.3|12148.5|12136.5|12160.7|12145.3|12147.3|12135.3|1
1624368700000|2021-06-22 13:31:40|12149.6|12137.6|12152.8|12122.8|12157.4|12142.6|12147.3|12122.8|10
1624368710000|2021-06-22 13:31:50|12152.7|12122.7|12152.8|12122.8|12156.5|12126.5|12150.5|12120.5|5
1624368720000|2021-06-22 13:32:00|12153|12123|12157|12137|12157.8|12137|12147|12123|0
1624368740000|2021-06-22 13:32:20|12156.8|12136.8|12157|12137|12167.8|12143|12156.8|12135.6|0
1624368750000|2021-06-22 13:32:30|12153.2|12141.2|12153.4|12141.4|12153.4|12141.4|12153.2|12141.2|0
1624368760000|2021-06-22 13:32:40|12152.1|12140.1|12162.1|12142.1|12162.1|12142.1|12151|12139|0
1624368770000|2021-06-22 13:32:50|12162|12142|12155.9|12143.9|12162.1|12145|12154.6|12140.9|0
1624368780000|2021-06-22 13:33:00|12156|12144|12153.4|12133.4|12156|12144|12153.4|12133.4|5
1624368790000|2021-06-22 13:33:10|12152|12140|12153.5|12141.5|12153.5|12141.5|12148.4|12132.2|4
1624368800000|2021-06-22 13:33:20|12153.4|12141.4|12160.9|12148.9|12164.7|12148.9|12153.2|12141.2|0
1624368810000|2021-06-22 13:33:30|12164.7|12144.7|12163.6|12143.6|12164.7|12147.5|12159.5|12143.6|0
1624368820000|2021-06-22 13:33:40|12158.4|12146.4|12163.6|12143.6|12164.7|12151.2|12158.4|12143.6|0
1624368830000|2021-06-22 13:33:50|12166|12146|12162|12150|12166|12150.1|12162|12146|0
1624368840000|2021-06-22 13:34:00|12162.1|12150.1|12164.4|12152.4|12169.6|12152.4|12160.9|12148.9|2
1624368850000|2021-06-22 13:34:10|12169.6|12149.6|12173.4|12161.4|12174.6|12162.6|12169.6|12149.6|0
1624368860000|2021-06-22 13:34:20|12173.5|12161.5|12182|12170|12190.3|12170.3|12173.5|12159.2|0
1624368870000|2021-06-22 13:34:30|12184.7|12164.7|12177.2|12157.2|12184.7|12168.6|12172.3|12157.2|0
1624368880000|2021-06-22 13:34:40|12173.1|12161.1|12168.6|12156.6|12177.2|12161.1|12168.5|12156.5|0
1624368890000|2021-06-22 13:34:50|12171.1|12159.1|12173.4|12161.4|12177.2|12162.5|12168.5|12155|0
1624368900000|2021-06-22 13:35:00|12173.2|12161.2|12162|12150|12173.2|12161.2|12162|12150|0
1624368910000|2021-06-22 13:35:10|12162.1|12150.1|12162|12150|12164.5|12152.5|12162|12150|0
1624368920000|2021-06-22 13:35:20|12158.6|12146.6|12155.9|12143.9|12158.6|12146.6|12154.6|12142.6|1
1624368930000|2021-06-22 13:35:30|12152.3|12140.3|12146.9|12134.9|12152.3|12140.3|12146.9|12134.9|1
1624368940000|2021-06-22 13:35:40|12149.2|12137.2|12144.6|12132.6|12149.4|12137.4|12144.5|12132.5|0
1624368950000|2021-06-22 13:35:50|12145.9|12133.9|12148.4|12136.4|12150.7|12138.7|12145.9|12130|0
1624368960000|2021-06-22 13:36:00|12148.2|12136.2|12148.6|12136.6|12148.6|12136.6|12147.1|12135.1|1
1624368970000|2021-06-22 13:36:10|12148.1|12136.1|12139.8|12127.8|12148.1|12136.1|12139.8|12127.8|18
1624368980000|2021-06-22 13:36:20|12139.9|12127.9|12145.7|12133.7|12148.4|12136.4|12139.9|12127.9|4
1624368990000|2021-06-22 13:36:30|12145.9|12133.9|12145.9|12133.9|12145.9|12133.9|12145.9|12133.9|0
1624369000000|2021-06-22 13:36:40|12147|12135|12144.6|12132.6|12152.2|12136.1|12144.6|12131|0
1624369010000|2021-06-22 13:36:50|12148.4|12128.4|12144.5|12132.5|12148.4|12132.5|12144.4|12128.4|0
1624369020000|2021-06-22 13:37:00|12142.1|12130.1|12152.1|12140.1|12152.1|12140.1|12142.1|12130.1|0
1624369030000|2021-06-22 13:37:10|12152.3|12140.3|12156|12144|12156.1|12144.1|12152.1|12140.1|0
1624369040000|2021-06-22 13:37:20|12156.1|12144.1|12160.9|12148.9|12160.9|12148.9|12156.1|12144.1|0
1624369050000|2021-06-22 13:37:30|12163.1|12151.1|12165.9|12153.9|12172.4|12153.9|12163|12151|1
1624369060000|2021-06-22 13:37:40|12170|12150|12170|12150|12170|12150|12170|12150|0
1624369070000|2021-06-22 13:37:50|12172.3|12160.3|12172.1|12152.1|12174.6|12160.3|12170|12152.1|14
1624369080000|2021-06-22 13:38:00|12168|12156|12166.9|12154.9|12169.6|12156|12163.2|12149.6|0
1624369090000|2021-06-22 13:38:10|12165.7|12153.7|12165.7|12153.7|12165.7|12153.7|12162.4|12150.4|0
1624369100000|2021-06-22 13:38:20|12167|12155|12170.7|12158.7|12173.5|12158.7|12167|12151.1|0
1624369110000|2021-06-22 13:38:30|12174.9|12154.9|12177.2|12157.2|12178.4|12158.4|12174.9|12154.9|0
1624369120000|2021-06-22 13:38:40|12177.1|12157.1|12178.4|12158.4|12178.4|12158.4|12177.1|12157.1|0
1624369130000|2021-06-22 13:38:50|12178.2|12158.2|12172.2|12160.2|12178.2|12161.7|12172.2|12158.2|6
1624369140000|2021-06-22 13:39:00|12173.3|12161.3|12174.8|12162.8|12180.9|12168.9|12173.3|12161.3|1
1624369150000|2021-06-22 13:39:10|12174.7|12162.7|12174.8|12162.8|12174.8|12162.8|12168.6|12156.6|1
1624369160000|2021-06-22 13:39:20|12175|12163|12177.3|12165.3|12177.3|12165.3|12175|12163|0
1624369170000|2021-06-22 13:39:30|12181.7|12161.7|12185.9|12173.9|12185.9|12173.9|12181.7|12161.7|0
1624369180000|2021-06-22 13:39:40|12184.7|12172.7|12189.7|12169.7|12189.7|12172.7|12180.6|12165.1|3
1624369190000|2021-06-22 13:39:50|12190.6|12178.6|12188.1|12176.1|12190.6|12178.6|12188.1|12176.1|0
1624369200000|2021-06-22 13:40:00|12188.2|12176.2|12195|12183|12195|12183|12188.1|12176.1|0
1624369210000|2021-06-22 13:40:10|12210.8|12198.8|12215.8|12195.8|12218|12204.4|12210.8|12195.8|3
1624369220000|2021-06-22 13:40:20|12212.3|12192.3|12213.4|12193.4|12216.5|12204.5|12206.5|12186.5|0
1624369230000|2021-06-22 13:40:30|12213.6|12193.6|12231.2|12201.2|12233.4|12211.2|12210.8|12193.6|4
1624369240000|2021-06-22 13:40:40|12226.1|12206.1|12222.4|12202.4|12228.6|12206.1|12222.4|12194|0
1624369250000|2021-06-22 13:40:50|12221.2|12201.2|12223.6|12203.6|12223.8|12203.6|12219|12193.8|0
1624369260000|2021-06-22 13:41:00|12224.7|12204.7|12227.1|12207.1|12227.1|12207.1|12224.7|12204.7|0
1624369270000|2021-06-22 13:41:10|12225.9|12205.9|12216.5|12204.5|12225.9|12209.7|12216.5|12202.1|0
1624369280000|2021-06-22 13:41:20|12214.2|12202.2|12215.7|12195.7|12220.3|12205.5|12214.2|12195.7|0
1624369290000|2021-06-22 13:41:30|12216.9|12196.9|12237.3|12217.3|12241.1|12225.2|12216.9|12196.9|7
1624369300000|2021-06-22 13:41:40|12235.7|12223.7|12224.8|12212.8|12239.7|12226.1|12224.8|12205.9|2
1624369310000|2021-06-22 13:41:50|12225.9|12213.9|12233.6|12221.6|12238.4|12226.4|12225.9|12213.9|18
1624369320000|2021-06-22 13:42:00|12232.5|12220.5|12231.5|12219.5|12236.3|12220.7|12223.9|12209.7|6
1624369330000|2021-06-22 13:42:10|12221.5|12209.5|12222.6|12210.6|12222.6|12210.6|12221.5|12209.5|1
1624369340000|2021-06-22 13:42:20|12224.8|12212.8|12224.8|12212.8|12224.8|12212.8|12224.8|12212.8|1
1624369350000|2021-06-22 13:42:30|12223.7|12211.7|12223.7|12211.7|12223.7|12211.7|12223.7|12211.7|0
1624369360000|2021-06-22 13:42:40|12229.3|12217.3|12230.4|12218.4|12230.4|12218.4|12229.3|12217.3|0
1624369380000|2021-06-22 13:43:00|12227.1|12215.1|12231.8|12219.8|12232.8|12220.8|12227.1|12215.1|1
1624369390000|2021-06-22 13:43:10|12225.1|12213.1|12225.1|12213.1|12225.1|12213.1|12225.1|12213.1|0
1624369400000|2021-06-22 13:43:20|12228.4|12216.4|12232.1|12220.1|12235.4|12220.1|12227.6|12213.2|3
1624369420000|2021-06-22 13:43:40|12234.3|12222.3|12230.1|12218.1|12238.4|12222.3|12230.1|12214|22
1624369430000|2021-06-22 13:43:50|12234.6|12222.6|12241.1|12211.1|12243.4|12223.4|12234.6|12210.9|12
1624369440000|2021-06-22 13:44:00|12242.3|12212.3|12242.1|12222.1|12243.4|12222.1|12238.6|12212.3|0
1624369450000|2021-06-22 13:44:10|12243.2|12223.2|12248.7|12218.7|12248.7|12223.2|12243.2|12218.6|0
1624369460000|2021-06-22 13:44:20|12249.8|12219.8|12248.7|12218.7|12251.1|12222.4|12242.4|12218.7|0
1624369470000|2021-06-22 13:44:30|12243.6|12223.6|12246.3|12226.3|12250.9|12227.2|12243.6|12218.7|0
1624369480000|2021-06-22 13:44:40|12246.6|12226.6|12241.2|12221.2|12251.1|12226.6|12241.2|12218.7|0
1624369490000|2021-06-22 13:44:50|12240.1|12220.1|12238.7|12218.7|12240.1|12220.1|12238.7|12218.7|0
1624369500000|2021-06-22 13:45:00|12237.6|12217.6|12239.9|12219.9|12241.1|12221.1|12235.3|12215.3|0
1624369510000|2021-06-22 13:45:10|12238.8|12218.8|12237.3|12207.3|12242.2|12218.8|12237.3|12207.3|0
1624369520000|2021-06-22 13:45:20|12237.4|12207.4|12241.1|12211.1|12241.1|12211.1|12237.4|12207.4|2
1624369530000|2021-06-22 13:45:30|12239.9|12209.9|12237.2|12217.2|12242.3|12217.2|12237.2|12209.9|3
1624369540000|2021-06-22 13:45:40|12235.9|12215.9|12229|12217|12243.4|12218.7|12229|12211.1|2
1624369550000|2021-06-22 13:45:50|12230.2|12218.2|12235.9|12215.9|12239.7|12218.2|12230.2|12208.6|1
1624369560000|2021-06-22 13:46:00|12234.8|12214.8|12233.6|12213.6|12241.1|12214.8|12233.6|12211.1|2
1624369570000|2021-06-22 13:46:10|12232.4|12212.4|12242.9|12222.9|12242.9|12226.8|12232.3|12208.4|0
1624369580000|2021-06-22 13:46:20|12239|12227|12245.5|12225.5|12246.1|12230.9|12237.3|12219.7|2
1624369590000|2021-06-22 13:46:30|12241.7|12229.7|12245.8|12225.8|12245.8|12229.7|12241.5|12225.8|0
1624369610000|2021-06-22 13:46:50|12249.3|12229.3|12254.9|12242.9|12254.9|12242.9|12245.6|12229.3|1
1624369620000|2021-06-22 13:47:00|12255.3|12243.3|12261.9|12241.9|12261.9|12243.9|12255.3|12239.6|6
1624369630000|2021-06-22 13:47:10|12259.7|12239.7|12259.4|12239.4|12259.7|12239.7|12258.6|12238.6|0
1624369640000|2021-06-22 13:47:20|12260.5|12240.5|12260.5|12240.5|12260.5|12240.5|12260.5|12240.5|0
1624369650000|2021-06-22 13:47:30|12259.4|12239.4|12260.3|12240.3|12265.7|12241.9|12259.3|12235.7|0
1624369660000|2021-06-22 13:47:40|12260.5|12240.5|12260.5|12240.5|12264|12244|12258.3|12238.3|0
1624369670000|2021-06-22 13:47:50|12260.7|12240.7|12260.7|12240.7|12262.9|12242.9|12258.4|12238.4|0
1624369680000|2021-06-22 13:48:00|12258.1|12246.1|12258.6|12238.6|12261.9|12246.1|12256.3|12236.3|0
1624369690000|2021-06-22 13:48:10|12257.4|12237.4|12247.2|12235.2|12257.4|12238.9|12246.1|12232.4|0
1624369700000|2021-06-22 13:48:20|12250.7|12238.7|12247.4|12227.4|12250.7|12238.7|12243.7|12227.4|0
1624369710000|2021-06-22 13:48:30|12244.4|12232.4|12253.7|12233.7|12253.7|12237.3|12243.4|12231.4|1
1624369720000|2021-06-22 13:48:40|12253.6|12233.6|12258.4|12238.4|12258.4|12242.3|12253.2|12233.6|0
1624369730000|2021-06-22 13:48:50|12257.3|12237.3|12250.9|12230.9|12257.3|12239.9|12250.8|12230.9|0
1624369740000|2021-06-22 13:49:00|12249.8|12229.8|12248.6|12228.6|12249.8|12229.8|12246.1|12226.1|0
1624369750000|2021-06-22 13:49:10|12248.7|12228.7|12253.2|12241.2|12253.2|12241.2|12245.9|12228.7|1
1624369760000|2021-06-22 13:49:20|12251.4|12239.4|12259.6|12239.6|12259.6|12241.2|12251.4|12237.3|12
1624369770000|2021-06-22 13:49:30|12258.4|12238.4|12259.2|12247.2|12259.2|12247.2|12253.4|12238.4|0
1624369780000|2021-06-22 13:49:40|12257.3|12237.3|12257.2|12237.2|12257.3|12237.3|12257.2|12237.2|0
1624369790000|2021-06-22 13:49:50|12256.1|12236.1|12256.1|12236.1|12256.1|12236.1|12256.1|12236.1|0
1624369800000|2021-06-22 13:50:00|12252.4|12232.4|12258.6|12238.6|12259.7|12243.8|12248.6|12232.4|1
1624369810000|2021-06-22 13:50:10|12258.4|12238.4|12258.4|12238.4|12258.4|12238.4|12252.4|12232.4|0
1624369820000|2021-06-22 13:50:20|12256.1|12236.1|12252.2|12232.2|12256.5|12239.5|12249|12226.5|14
1624369830000|2021-06-22 13:50:30|12252.1|12232.1|12241.7|12229.7|12252.1|12232.1|12241.7|12224.7|0
1624369840000|2021-06-22 13:50:40|12241.8|12229.8|12250.9|12230.9|12252.2|12235.7|12241.8|12229.8|1
1624369850000|2021-06-22 13:50:50|12248.4|12228.4|12247.2|12227.2|12248.4|12228.4|12247.2|12227.2|0
1624369860000|2021-06-22 13:51:00|12243.3|12231.3|12250.8|12230.8|12250.8|12231.3|12243.3|12228.4|0
1624369870000|2021-06-22 13:51:10|12249.7|12229.7|12250.8|12230.8|12252.1|12232.1|12248.4|12228.4|0
1624369880000|2021-06-22 13:51:20|12248.4|12228.4|12248.3|12228.3|12248.4|12228.4|12247.2|12227.2|0
1624369890000|2021-06-22 13:51:30|12248.2|12228.2|12242.9|12230.9|12248.2|12230.9|12242.9|12227.1|0
1624369900000|2021-06-22 13:51:40|12241.8|12229.8|12240.6|12228.6|12241.8|12229.8|12240.6|12228.6|0
1624369910000|2021-06-22 13:51:50|12242.2|12222.2|12240.8|12220.8|12242.2|12222.2|12239.7|12219.7|0
1624369920000|2021-06-22 13:52:00|12239.7|12219.7|12239.7|12219.7|12239.7|12219.7|12239.7|12219.7|0
1624369930000|2021-06-22 13:52:10|12239.6|12219.6|12239.4|12219.4|12239.6|12219.6|12239.4|12219.4|0
1624369940000|2021-06-22 13:52:20|12236.9|12216.9|12232.2|12212.2|12236.9|12216.9|12232.2|12212.2|0
1624369950000|2021-06-22 13:52:30|12229.7|12209.7|12228.4|12208.4|12229.7|12209.7|12228.4|12208.4|0
1624369960000|2021-06-22 13:52:40|12227.2|12207.2|12227.2|12207.2|12228.4|12208.4|12227.2|12207.2|0
1624369970000|2021-06-22 13:52:50|12227.1|12207.1|12225.8|12205.8|12227.1|12207.1|12224.7|12204.7|0
1624369980000|2021-06-22 13:53:00|12225.9|12205.9|12232.2|12212.2|12232.2|12216.1|12225.6|12205.9|0
1624369990000|2021-06-22 13:53:10|12233.3|12213.3|12233.3|12213.3|12233.3|12213.3|12233.3|12213.3|0
1624370000000|2021-06-22 13:53:20|12234.6|12214.6|12236.8|12216.8|12236.8|12216.8|12234.6|12214.6|0
1624370010000|2021-06-22 13:53:30|12235.7|12215.7|12233.3|12213.3|12235.7|12215.7|12233.3|12213.3|0
1624370020000|2021-06-22 13:53:40|12232.2|12212.2|12232.9|12220.9|12233.4|12220.9|12229.7|12209.7|3
1624370030000|2021-06-22 13:53:50|12235.3|12223.3|12238.2|12218.2|12240.9|12224.4|12235.3|12218.2|2
1624370040000|2021-06-22 13:54:00|12233.3|12213.3|12236.9|12224.9|12240.8|12224.9|12233.3|12213.3|0
1624370050000|2021-06-22 13:54:10|12239.7|12219.7|12238.4|12218.4|12239.7|12219.7|12238.4|12218.4|0
1624370060000|2021-06-22 13:54:20|12238.3|12218.3|12233.4|12213.4|12238.4|12218.4|12232.2|12212.2|0
1624370070000|2021-06-22 13:54:30|12235.8|12215.8|12238.3|12218.3|12238.3|12222.2|12234.2|12214.7|0
1624370090000|2021-06-22 13:54:50|12237.2|12217.2|12238.3|12218.3|12238.3|12218.3|12237.2|12217.2|0
1624370100000|2021-06-22 13:55:00|12238|12218|12235.8|12215.8|12238|12218|12234.7|12214.7|0
1624370120000|2021-06-22 13:55:20|12233.1|12221.1|12237.8|12225.8|12237.8|12225.8|12233.1|12221.1|0
1624370130000|2021-06-22 13:55:30|12238.9|12226.9|12239.2|12219.2|12241.3|12226.9|12236.7|12216.7|2
1624370140000|2021-06-22 13:55:40|12239.9|12227.9|12245.8|12215.8|12248.3|12227.9|12239.9|12215.8|0
1624370150000|2021-06-22 13:55:50|12245.9|12215.9|12245.8|12215.8|12245.9|12215.9|12245.8|12215.8|0
1624370160000|2021-06-22 13:56:00|12243.4|12213.4|12238.2|12218.2|12243.4|12218.2|12237.1|12213.3|0
1624370170000|2021-06-22 13:56:10|12242.2|12212.2|12248.2|12218.2|12248.2|12223|12242.2|12212.2|0
1624370180000|2021-06-22 13:56:20|12245.5|12225.5|12248.2|12218.2|12248.2|12225.5|12245.5|12217.1|0
1624370190000|2021-06-22 13:56:30|12247.1|12217.1|12237.1|12217.1|12247.1|12218.2|12237.1|12214.6|0
1624370200000|2021-06-22 13:56:40|12236.9|12216.9|12236.9|12216.9|12236.9|12216.9|12236.9|12216.9|0
1624370220000|2021-06-22 13:57:00|12241.8|12221.8|12241.8|12221.8|12241.8|12221.8|12241.8|12221.8|0
1624370230000|2021-06-22 13:57:10|12241.7|12221.7|12241.8|12221.8|12241.8|12221.8|12241.7|12221.7|0
1624370240000|2021-06-22 13:57:20|12241.7|12221.7|12236.9|12216.9|12241.7|12221.7|12236.9|12216.9|0
1624370250000|2021-06-22 13:57:30|12241.8|12211.8|12237.1|12207.1|12241.8|12211.8|12237.1|12207.1|0
1624370260000|2021-06-22 13:57:40|12234.4|12214.4|12235.5|12215.5|12235.5|12215.5|12234.4|12214.4|0
1624370270000|2021-06-22 13:57:50|12234.4|12214.4|12234.6|12214.6|12234.6|12214.6|12234.4|12214.4|0
1624370280000|2021-06-22 13:58:00|12238.2|12208.2|12231.9|12211.9|12238.2|12213|12231.9|12208.2|0
1624370290000|2021-06-22 13:58:10|12234.3|12214.3|12234.3|12214.3|12234.3|12214.3|12234.3|12214.3|0
1624370300000|2021-06-22 13:58:20|12235.5|12215.5|12236.9|12216.9|12236.9|12216.9|12235.5|12215.5|0
1624370310000|2021-06-22 13:58:30|12241.8|12211.8|12231.9|12211.9|12241.8|12214.4|12231.9|12211.8|0
1624370330000|2021-06-22 13:58:50|12232.2|12212.2|12232.3|12212.3|12237.1|12217.1|12232.2|12212.2|0
1624370340000|2021-06-22 13:59:00|12232.4|12212.4|12229.9|12209.9|12232.4|12212.4|12229.9|12209.9|0
1624370350000|2021-06-22 13:59:10|12231.1|12211.1|12231.1|12211.1|12231.1|12211.1|12231.1|12211.1|0
1624370360000|2021-06-22 13:59:20|12230.9|12210.9|12230.8|12210.8|12231.9|12211.9|12230.8|12210.8|1
1624370370000|2021-06-22 13:59:30|12231.9|12211.9|12231.9|12211.9|12231.9|12211.9|12230.8|12210.8|0
1624370380000|2021-06-22 13:59:40|12228.6|12208.6|12221.1|12209.1|12228.6|12209.1|12221.1|12207.4|0
1624370390000|2021-06-22 13:59:50|12220.9|12208.9|12222.2|12210.2|12222.2|12210.2|12220.9|12208.9|0
1624370400000|2021-06-22 14:00:00|12226.3|12206.3|12236.4|12224.4|12236.8|12224.4|12226.3|12206.3|0
1624370410000|2021-06-22 14:00:10|12241.8|12221.8|12240.3|12220.3|12241.8|12225.5|12236.4|12220.3|0
1624370420000|2021-06-22 14:00:20|12239.2|12219.2|12239.2|12219.2|12239.2|12219.2|12239.2|12219.2|0
1624370430000|2021-06-22 14:00:30|12237.9|12217.9|12237.9|12217.9|12240.9|12228.9|12235.7|12215.7|0
1624370440000|2021-06-22 14:00:40|12235.7|12215.7|12234.6|12214.6|12235.7|12215.7|12232.3|12212.3|0
1624370450000|2021-06-22 14:00:50|12235.7|12215.7|12234.4|12214.4|12235.7|12215.7|12234.4|12214.4|0
1624370460000|2021-06-22 14:01:00|12234.6|12214.6|12237.9|12217.9|12237.9|12217.9|12232.2|12212.2|0
1624370470000|2021-06-22 14:01:10|12238|12218|12236.4|12224.4|12239.2|12225.5|12236.4|12217.9|0
1624370480000|2021-06-22 14:01:20|12235.3|12223.3|12235.3|12223.3|12235.3|12223.3|12235.3|12223.3|0
1624370490000|2021-06-22 14:01:30|12236.4|12224.4|12237.6|12225.6|12237.6|12225.6|12235.3|12223.3|3
1624370500000|2021-06-22 14:01:40|12237.9|12225.9|12244.7|12224.7|12247.3|12227|12237.9|12217.3|2
1624370510000|2021-06-22 14:01:50|12241.2|12221.2|12239.9|12219.9|12241.2|12221.2|12239.9|12219.9|0
1624370520000|2021-06-22 14:02:00|12240.1|12220.1|12231.2|12219.2|12240.1|12223.8|12231.2|12219.2|0
1624370530000|2021-06-22 14:02:10|12231.3|12219.3|12232.5|12220.5|12232.5|12220.5|12231.3|12219.3|0
1624370540000|2021-06-22 14:02:20|12232.3|12220.3|12231.3|12219.3|12232.3|12220.3|12231.2|12219.2|1
1624370550000|2021-06-22 14:02:30|12231.5|12219.5|12230.2|12218.2|12231.6|12219.6|12230.2|12218.2|1
1624370560000|2021-06-22 14:02:40|12229.1|12217.1|12238.2|12218.2|12238.2|12220.9|12229.1|12217.1|19
1624370570000|2021-06-22 14:02:50|12239.5|12219.5|12237.1|12217.1|12239.5|12219.5|12237.1|12217.1|0
1624370580000|2021-06-22 14:03:00|12238.2|12218.2|12237.1|12217.1|12238.2|12218.2|12237.1|12217.1|0
1624370590000|2021-06-22 14:03:10|12238.2|12218.2|12238.2|12218.2|12238.2|12218.2|12238.2|12218.2|0
1624370600000|2021-06-22 14:03:20|12238.4|12218.4|12240.7|12220.7|12243|12223|12238.4|12218.4|10
1624370610000|2021-06-22 14:03:30|12236.6|12224.6|12237.1|12217.1|12237.1|12224.6|12230.9|12214.7|0
1624370620000|2021-06-22 14:03:40|12234.9|12214.9|12235.9|12215.9|12235.9|12217.5|12227.1|12214.7|0
1624370630000|2021-06-22 14:03:50|12237.1|12217.1|12234.7|12214.7|12237.1|12217.1|12234.7|12214.7|0
1624370640000|2021-06-22 14:04:00|12234.6|12214.6|12234.6|12214.6|12234.6|12214.6|12234.6|12214.6|0
1624370650000|2021-06-22 14:04:10|12230.5|12218.5|12229.4|12217.4|12230.5|12218.5|12229.4|12217.4|0
1624370660000|2021-06-22 14:04:20|12230.5|12218.5|12234.6|12214.6|12234.6|12218.5|12230.5|12214.6|0
1624370670000|2021-06-22 14:04:30|12228.2|12216.2|12234.6|12214.6|12234.6|12216.2|12228.2|12214.6|0
1624370680000|2021-06-22 14:04:40|12235.7|12215.7|12233.5|12213.5|12235.7|12215.7|12233.5|12213.5|0
1624370690000|2021-06-22 14:04:50|12234.6|12214.6|12234.6|12214.6|12234.6|12214.6|12234.6|12214.6|0
1624370700000|2021-06-22 14:05:00|12236.9|12216.9|12232.4|12212.4|12236.9|12218.5|12228.2|12212.2|0
1624370710000|2021-06-22 14:05:10|12235.7|12215.7|12235.7|12215.7|12235.7|12215.7|12235.7|12215.7|0
1624370720000|2021-06-22 14:05:20|12231.6|12219.6|12235.7|12215.7|12236.9|12219.6|12231.6|12214.6|0
1624370740000|2021-06-22 14:05:40|12235.9|12215.9|12234.7|12214.7|12235.9|12215.9|12234.7|12214.7|0
1624370750000|2021-06-22 14:05:50|12235.9|12215.9|12235.9|12215.9|12235.9|12215.9|12235.9|12215.9|0
1624370760000|2021-06-22 14:06:00|12237|12217|12237|12217|12237|12217|12237|12217|0
1624370780000|2021-06-22 14:06:20|12235.9|12215.9|12237.6|12225.6|12239.2|12225.6|12235.9|12215.9|0
1624370790000|2021-06-22 14:06:30|12238.7|12226.7|12246.3|12226.3|12251.5|12230.2|12238.7|12221.5|5
1624370800000|2021-06-22 14:06:40|12247.4|12227.4|12254.4|12234.4|12254.4|12238.6|12247.4|12227.4|0
1624370810000|2021-06-22 14:06:50|12251.7|12239.7|12255.4|12243.4|12255.4|12243.4|12251.7|12239.7|0
1624370820000|2021-06-22 14:07:00|12256.5|12244.5|12255.8|12235.8|12256.5|12244.5|12255.4|12235.7|0
1624370830000|2021-06-22 14:07:10|12252.2|12232.2|12252.2|12222.2|12254.8|12233.2|12245.2|12222.2|4
1624370840000|2021-06-22 14:07:20|12252.6|12222.6|12249.7|12229.7|12252.6|12229.7|12248.6|12222.6|0
1624370850000|2021-06-22 14:07:30|12246.1|12234.1|12243.7|12231.7|12246.1|12234.1|12243.7|12231.7|0
1624370860000|2021-06-22 14:07:40|12243.8|12231.8|12239|12227|12243.8|12231.8|12239|12227|5
1624370870000|2021-06-22 14:07:50|12239.2|12227.2|12237|12225|12239.4|12227.4|12237|12225|3
1624370880000|2021-06-22 14:08:00|12235.9|12223.9|12235.9|12223.9|12237|12225|12234.6|12222.6|0
1624370890000|2021-06-22 14:08:10|12235.7|12223.7|12237|12225|12237|12225|12235.7|12223.7|0
1624370910000|2021-06-22 14:08:30|12235.9|12223.9|12234.6|12222.6|12235.9|12223.9|12234.6|12222.6|0
1624370920000|2021-06-22 14:08:40|12233.5|12221.5|12232.3|12220.3|12234.8|12222.8|12232.3|12220.3|2
1624370930000|2021-06-22 14:08:50|||||||||1
1624370940000|2021-06-22 14:09:00|12234.5|12222.5|12237.1|12225.1|12237.1|12225.1|12234.5|12222.5|0
1624370950000|2021-06-22 14:09:10|12234.8|12222.8|12233.4|12221.4|12234.8|12222.8|12232.3|12220.3|2
1624370960000|2021-06-22 14:09:20|12232.3|12220.3|12232.3|12220.3|12232.3|12220.3|12232.3|12220.3|0
1624370970000|2021-06-22 14:09:30|12233.4|12221.4|12226.9|12214.9|12233.4|12221.4|12226.7|12214.7|8
1624370980000|2021-06-22 14:09:40|12231|12211|12234.7|12214.7|12234.7|12214.7|12231|12211|0
1624370990000|2021-06-22 14:09:50|12235.9|12215.9|12240.7|12228.7|12240.7|12228.7|12234.5|12215.9|0
1624371000000|2021-06-22 14:10:00|12240.9|12228.9|12244.4|12232.4|12244.4|12232.4|12240.9|12228.9|0
1624371020000|2021-06-22 14:10:20|12245.6|12233.6|12249.2|12237.2|12254|12242|12245.6|12233.6|3
1624371030000|2021-06-22 14:10:30|12249.1|12237.1|12251.6|12239.6|12251.9|12239.6|12246.9|12228.4|0
1624371040000|2021-06-22 14:10:40|12252.7|12240.7|12252.7|12240.7|12252.7|12240.7|12251.5|12239.5|0
1624371050000|2021-06-22 14:10:50|12250.4|12238.4|12248.2|12236.2|12250.4|12238.4|12248.1|12236.1|0
1624371060000|2021-06-22 14:11:00|12247.1|12235.1|12256.7|12244.7|12256.7|12244.7|12247.1|12235.1|14
1624371070000|2021-06-22 14:11:10|12256.9|12244.9|12259.1|12247.1|12259.1|12247.1|12256.9|12244.9|1
1624371080000|2021-06-22 14:11:20|12259.5|12247.5|12259.5|12247.5|12259.5|12247.5|12259.5|12247.5|5
1624371090000|2021-06-22 14:11:30|12258.4|12246.4|12257.3|12245.3|12258.4|12246.4|12257.3|12245.3|0
1624371100000|2021-06-22 14:11:40|12261.7|12249.7|12269.1|12257.1|12269.1|12257.1|12261.7|12249.7|8
1624371110000|2021-06-22 14:11:50|12266.9|12254.9|12269.2|12257.2|12269.2|12257.2|12266.9|12254.9|0
1624371120000|2021-06-22 14:12:00|12269.1|12257.1|12268.1|12256.1|12269.1|12257.1|12268|12256|0
1624371130000|2021-06-22 14:12:10|12269.2|12257.2|12269.2|12257.2|12269.2|12257.2|12269.2|12257.2|0
1624371140000|2021-06-22 14:12:20|12272.7|12260.7|12278.3|12266.3|12280.8|12266.3|12272.7|12258.6|2
1624371150000|2021-06-22 14:12:30|12276.1|12264.1|12278.5|12266.5|12285.3|12273.3|12276.1|12264.1|4
1624371160000|2021-06-22 14:12:40|12275.1|12263.1|12275.1|12263.1|12275.1|12263.1|12275.1|12263.1|0
1624371180000|2021-06-22 14:13:00|12276.2|12264.2|12284|12264|12284.1|12264.2|12275.1|12259.5|1
1624371200000|2021-06-22 14:13:20|12287.3|12267.3|12290.4|12278.4|12290.8|12278.4|12287.3|12267.3|0
1624371210000|2021-06-22 14:13:30|12289.2|12277.2|12286.2|12266.2|12289.3|12277.3|12286.2|12266.2|0
1624371220000|2021-06-22 14:13:40|12282.8|12262.8|12284|12264|12284|12264|12282.8|12262.8|0
1624371230000|2021-06-22 14:13:50|12286.2|12266.2|12287.3|12267.3|12287.3|12267.3|12286.2|12266.2|0
1624371240000|2021-06-22 14:14:00|12286.2|12266.2|12287.3|12267.3|12287.3|12267.3|12286.2|12266.2|0
1624371250000|2021-06-22 14:14:10|12285.1|12265.1|12282.8|12262.8|12285.1|12265.1|12282.8|12262.8|0
1624371260000|2021-06-22 14:14:20|12289.7|12269.7|12290.4|12278.4|12290.8|12278.4|12286.8|12268.4|0
1624371270000|2021-06-22 14:14:30|12292.8|12280.8|12290.6|12278.6|12295.3|12283.3|12290.6|12278.6|0
1624371280000|2021-06-22 14:14:40|12293.3|12273.3|12291.1|12271.1|12295.7|12280.8|12290.9|12270.9|0
1624371290000|2021-06-22 14:14:50|12286.3|12266.3|12286.3|12266.3|12286.3|12266.3|12286.3|12266.3|0
1624371300000|2021-06-22 14:15:00|12287.5|12267.5|12282.8|12262.8|12289.6|12269.6|12282.8|12262.8|0
1624371310000|2021-06-22 14:15:10|12273|12261|12286.1|12266.1|12286.1|12266.1|12271.9|12259.9|0
1624371320000|2021-06-22 14:15:20|12286.2|12266.2|12284|12264|12286.2|12266.2|12282.8|12262.8|0
1624371330000|2021-06-22 14:15:30|12281.7|12261.7|12274.1|12262.1|12281.7|12263.2|12274.1|12258.2|0
1624371340000|2021-06-22 14:15:40|12272.9|12260.9|12276.3|12264.3|12276.3|12264.3|12271.9|12259.9|0
1624371350000|2021-06-22 14:15:50|12283.8|12263.8|12280.5|12260.5|12283.8|12263.8|12280.5|12260.5|0
1624371360000|2021-06-22 14:16:00|12276.3|12264.3|12278.2|12258.2|12279.4|12264.3|12271.9|12258.2|0
1624371380000|2021-06-22 14:16:20|12274.1|12262.1|12274.1|12262.1|12274.1|12262.1|12274.1|12262.1|0
1624371390000|2021-06-22 14:16:30|12277.5|12265.5|12280.5|12260.5|12281.6|12265.5|12277.5|12260.5|0
1624371400000|2021-06-22 14:16:40|12274.1|12262.1|12281.7|12261.7|12285.2|12265.2|12274.1|12257.1|0
1624371420000|2021-06-22 14:17:00|12282.8|12262.8|12288.1|12276.1|12288.1|12276.1|12282.8|12262.8|0
1624371430000|2021-06-22 14:17:10|12290.8|12270.8|12286.3|12266.3|12290.8|12270.8|12286.2|12266.2|0
1624371450000|2021-06-22 14:17:30|12289.8|12269.8|12289.8|12269.8|12292.2|12272.2|12289.7|12269.7|0
1624371460000|2021-06-22 14:17:40|12291.1|12271.1|12292.2|12272.2|12292.2|12272.2|12291.1|12271.1|0
1624371470000|2021-06-22 14:17:50|12290.6|12278.6|12294.8|12274.8|12295.8|12278.6|12290.6|12274.8|0
1624371480000|2021-06-22 14:18:00|12288.5|12276.5|12292.2|12272.2|12292.2|12276.5|12288.5|12272.2|0
1624371500000|2021-06-22 14:18:20|12292.9|12280.9|12294|12282|12295.3|12283.3|12292.9|12280.9|0
1624371510000|2021-06-22 14:18:30|12295.2|12283.2|12301.3|12289.3|12301.3|12289.3|12295.2|12283.2|5
1624371520000|2021-06-22 14:18:40|12301|12289|12304.6|12292.6|12310.7|12292.6|12299.6|12278.3|10
1624371530000|2021-06-22 14:18:50|12312.8|12292.8|12308|12288|12312.9|12292.9|12308|12288|10
1624371540000|2021-06-22 14:19:00|12309.3|12289.3|12310.4|12290.4|12312.8|12292.8|12308|12288|0
1624371550000|2021-06-22 14:19:10|12314|12294|12309.3|12289.3|12314|12294|12308|12288|0
1624371560000|2021-06-22 14:19:20|12310.5|12290.5|12300.8|12288.8|12310.5|12292.2|12300.8|12288.3|0
1624371570000|2021-06-22 14:19:30|12301.9|12289.9|12305|12285|12306.1|12289.9|12301.9|12285|0
1624371580000|2021-06-22 14:19:40|12298.6|12286.6|12291.5|12279.5|12303.8|12287.7|12291.5|12279.5|2
1624371590000|2021-06-22 14:19:50|12291.6|12279.6|12290.4|12278.4|12296.1|12284.1|12290.4|12278.4|0
1624371600000|2021-06-22 14:20:00|12289.2|12277.2|12290.5|12278.5|12292.9|12280.9|12289.2|12277.2|1
1624371610000|2021-06-22 14:20:10|12291.6|12279.6|12291.6|12279.6|12291.6|12279.6|12291.6|12279.6|0
1624371620000|2021-06-22 14:20:20|12292.7|12280.7|12295.2|12283.2|12295.2|12283.2|12292.7|12280.7|0
1624371630000|2021-06-22 14:20:30|12294|12282|12291.6|12279.6|12294|12282|12291.6|12279.6|0
1624371660000|2021-06-22 14:21:00|12294|12282|12297.5|12285.5|12305|12285.5|12294|12282|3
1624371670000|2021-06-22 14:21:10|12300.5|12280.5|12296.3|12284.3|12305|12285|12296.3|12280.5|0
1624371680000|2021-06-22 14:21:20|12300.5|12280.5|12307.2|12287.2|12307.2|12287.2|12300.5|12280.5|0
1624371690000|2021-06-22 14:21:30|12308.3|12288.3|12313.9|12293.9|12315.2|12295.2|12308.3|12288.3|0
1624371700000|2021-06-22 14:21:40|12312.8|12292.8|12314.4|12294.4|12315.4|12295.4|12312.1|12292.1|1
1624371710000|2021-06-22 14:21:50|12308.8|12288.8|12308.8|12288.8|12308.8|12288.8|12308.8|12288.8|0
1624371720000|2021-06-22 14:22:00|12311.1|12291.1|12308.7|12288.7|12311.1|12291.1|12308.4|12288.4|2
1624371730000|2021-06-22 14:22:10|12307.5|12287.5|12311.6|12281.6|12311.6|12287.5|12305.1|12280.5|2
1624371740000|2021-06-22 14:22:20|12306.5|12286.5|12295.2|12283.2|12306.6|12286.6|12295.2|12280.5|0
1624371750000|2021-06-22 14:22:30|12294.1|12282.1|12294.1|12282.1|12300.5|12282.1|12294.1|12278.2|0
1624371760000|2021-06-22 14:22:40|12298.2|12278.2|12293|12281|12299.4|12283.2|12291.7|12278.2|0
1624371780000|2021-06-22 14:23:00|12294.1|12282.1|12297.5|12285.5|12297.5|12285.5|12294.1|12282.1|0
1624371800000|2021-06-22 14:23:20|12301.7|12281.7|12301.7|12281.7|12301.7|12281.7|12301.7|12281.7|0
1624371810000|2021-06-22 14:23:30|12299.4|12279.4|12290.6|12278.6|12299.4|12283.2|12290.6|12278.6|0
1624371820000|2021-06-22 14:23:40|12290.7|12278.7|12296.3|12266.3|12297.3|12281|12289.2|12266.2|7
1624371830000|2021-06-22 14:23:50|12296.5|12266.5|12297.5|12267.5|12297.5|12271.3|12290.2|12265.3|0
1624371840000|2021-06-22 14:24:00|12300|12270|12302.5|12272.5|12302.5|12272.5|12300|12270|0
1624371850000|2021-06-22 14:24:10|12301.3|12271.3|12301.1|12271.1|12301.3|12271.3|12301.1|12271.1|0
1624371860000|2021-06-22 14:24:20|12300|12270|12295.2|12275.2|12300|12275.2|12295.1|12270|0
1624371870000|2021-06-22 14:24:30|12295.1|12275.1|12295|12275|12295.1|12275.1|12295|12275|0
1624371880000|2021-06-22 14:24:40|12292.7|12272.7|12302.6|12272.6|12302.6|12274|12292.7|12271.2|0
1624371890000|2021-06-22 14:24:50|12297.7|12277.7|12297.7|12277.7|12297.7|12277.7|12297.7|12277.7|0
1624371900000|2021-06-22 14:25:00|12295.3|12275.3|12296.6|12276.6|12296.6|12276.6|12293|12273|0
1624371920000|2021-06-22 14:25:20|12301.3|12271.3|12295.1|12275.1|12301.3|12275.1|12295.1|12271.3|0
1624371940000|2021-06-22 14:25:40|12294|12274|12290.3|12270.3|12294|12274|12290.3|12270.3|0
1624371950000|2021-06-22 14:25:50|12288|12268|12288|12268|12290.3|12270.3|12288|12268|0
1624371960000|2021-06-22 14:26:00|12286.9|12266.9|12279.2|12267.2|12286.9|12270.9|12278.1|12266.1|2
1624371970000|2021-06-22 14:26:10|12279.4|12267.4|12280.5|12268.5|12280.5|12268.5|12279.4|12267.4|0
1624371980000|2021-06-22 14:26:20|12280.1|12268.1|12280.6|12268.6|12280.6|12268.6|12280.1|12268.1|2
1624371990000|2021-06-22 14:26:30|12280.4|12268.4|12279.4|12267.4|12280.6|12268.6|12279.4|12267.4|1
1624372000000|2021-06-22 14:26:40|12277|12265|12276.9|12264.9|12278.2|12266.2|12276.9|12264.9|0
1624372010000|2021-06-22 14:26:50|12277|12265|12278.1|12266.1|12280.5|12268.5|12277|12265|1
1624372020000|2021-06-22 14:27:00|12279.2|12267.2|12279.2|12267.2|12279.2|12267.2|12279.2|12267.2|0
1624372030000|2021-06-22 14:27:10|12279.4|12267.4|12280.5|12268.5|12280.5|12268.5|12279.4|12267.4|0
1624372040000|2021-06-22 14:27:20|12280.2|12268.2|12282.9|12270.9|12287|12270.9|12278.1|12266.1|0
1624372050000|2021-06-22 14:27:30|12280.5|12268.5|12279.2|12267.2|12280.5|12268.5|12279.2|12267.2|0
1624372060000|2021-06-22 14:27:40|12278.1|12266.1|12278|12266|12278.1|12266.1|12278|12266|0
1624372070000|2021-06-22 14:27:50|12274.5|12262.5|12274.6|12262.6|12275.9|12263.9|12274.5|12262.5|0
1624372080000|2021-06-22 14:28:00|12277|12265|12275.9|12263.9|12277|12265|12275.9|12263.9|0
1624372090000|2021-06-22 14:28:10|12275.7|12263.7|12273.4|12261.4|12275.7|12263.7|12273.4|12261.4|0
1624372100000|2021-06-22 14:28:20|12274.6|12262.6|12282.1|12262.1|12282.1|12263.7|12274.6|12262.1|0
1624372120000|2021-06-22 14:28:40|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|0
1624372130000|2021-06-22 14:28:50|12278.1|12266.1|12277|12265|12278.1|12266.1|12277|12265|0
1624372140000|2021-06-22 14:29:00|12276.9|12264.9|12276.9|12264.9|12276.9|12264.9|12276.9|12264.9|0
1624372150000|2021-06-22 14:29:10|12275.7|12263.7|12275.6|12263.6|12275.7|12263.7|12275.6|12263.6|0
1624372160000|2021-06-22 14:29:20|12276.7|12264.7|12279.4|12267.4|12282.1|12267.4|12276.7|12262.1|0
1624372170000|2021-06-22 14:29:30|12283.5|12263.5|12285.9|12265.9|12285.9|12265.9|12283.5|12263.5|0
1624372180000|2021-06-22 14:29:40|12283.2|12271.2|12285.9|12265.9|12287.2|12271.2|12283.2|12265.9|0
1624372190000|2021-06-22 14:29:50|12285.7|12265.7|12282.1|12262.1|12285.7|12267.4|12279.4|12262.1|0
1624372210000|2021-06-22 14:30:10|12285.9|12265.9|12285.9|12265.9|12285.9|12265.9|12285.9|12265.9|0
1624372220000|2021-06-22 14:30:20|12287|12267|12288.1|12268.1|12288.1|12272.2|12284.2|12267|0
1624372230000|2021-06-22 14:30:30|12287|12267|12289.6|12277.6|12290.9|12277.6|12283.1|12267|0
1624372240000|2021-06-22 14:30:40|12291.9|12279.9|12297.9|12285.9|12299.5|12286|12291.9|12276|0
1624372250000|2021-06-22 14:30:50|12297.7|12285.7|12294.2|12282.2|12297.7|12285.7|12294.2|12282.2|1
1624372260000|2021-06-22 14:31:00|12295.4|12283.4|12303.5|12291.5|12303.5|12291.5|12295.4|12283.4|32
1624372270000|2021-06-22 14:31:10|12304.6|12292.6|12304.6|12292.6|12307|12295|12304.6|12292.6|4
1624372280000|2021-06-22 14:31:20|12305.9|12293.9|12302.3|12290.3|12307|12295|12302.3|12290.3|4
1624372290000|2021-06-22 14:31:30|||||||||5
1624372300000|2021-06-22 14:31:40|12305.7|12293.7|12306|12294|12306|12294|12305.7|12293.7|6
1624372310000|2021-06-22 14:31:50|12304.9|12292.9|12308|12296|12311.3|12299.3|12302.3|12290.3|4
1624372320000|2021-06-22 14:32:00|12310.2|12298.2|12308|12296|12310.2|12298.2|12308|12296|1
1624372330000|2021-06-22 14:32:10|12309.1|12297.1|12311.6|12299.6|12313|12301|12309.1|12297.1|1
1624372340000|2021-06-22 14:32:20|12310.5|12298.5|12304.6|12292.6|12310.5|12298.5|12304.6|12292.6|1
1624372350000|2021-06-22 14:32:30|12305.9|12293.9|12315.7|12295.7|12315.7|12295.7|12305.9|12293.9|0
1624372360000|2021-06-22 14:32:40|12309.4|12297.4|12309.4|12297.4|12309.4|12297.4|12309.4|12297.4|0
1624372390000|2021-06-22 14:33:10|12309.2|12297.2|12304.6|12292.6|12309.2|12297.2|12304.6|12292.6|0
1624372400000|2021-06-22 14:33:20|12305.9|12293.9|12320.5|12300.5|12320.5|12300.5|12305.9|12293.5|0
1624372410000|2021-06-22 14:33:30|12319.4|12299.4|12320.5|12300.5|12320.5|12300.5|12315.7|12295.7|0
1624372420000|2021-06-22 14:33:40|12325.9|12295.9|12325.3|12305.3|12328|12305.3|12314.4|12295.9|0
1624372430000|2021-06-22 14:33:50|12326.5|12306.5|12324.2|12304.2|12326.5|12306.5|12324.2|12304.2|0
1624372440000|2021-06-22 14:34:00|12325.3|12305.3|12328.6|12308.6|12329.8|12309.8|12320.5|12300.5|0
1624372450000|2021-06-22 14:34:10|12330.1|12300.1|12335.7|12315.7|12335.7|12320.9|12327.5|12300.1|0
1624372460000|2021-06-22 14:34:20|12332.3|12312.3|12326.3|12306.3|12332.3|12312.3|12326.3|12306.3|0
1624372470000|2021-06-22 14:34:30|12327.5|12307.5|12330.9|12310.9|12333.4|12313.4|12327.5|12307.5|0
1624372480000|2021-06-22 14:34:40|12331.1|12311.1|12328.6|12308.6|12332.2|12312.2|12328.6|12308.6|0
1624372490000|2021-06-22 14:34:50|12333.3|12313.3|12333.3|12313.3|12333.3|12313.3|12333.3|12313.3|0
1624372500000|2021-06-22 14:35:00|12333.2|12313.2|12332.3|12302.3|12333.6|12313.2|12326.2|12301.2|0
1624372510000|2021-06-22 14:35:10|12326.3|12306.3|12334.4|12314.4|12334.4|12314.4|12326.3|12301.2|0
1624372520000|2021-06-22 14:35:20|12330.9|12310.9|12328.6|12308.6|12330.9|12310.9|12328.6|12308.6|0
1624372530000|2021-06-22 14:35:30|12327.5|12307.5|12328.6|12308.6|12328.6|12308.6|12326.3|12306.3|0
1624372540000|2021-06-22 14:35:40|12324.1|12304.1|12330.1|12300.1|12330.1|12304.1|12320.7|12300.1|0
1624372550000|2021-06-22 14:35:50|12327.8|12297.8|12327.8|12297.8|12327.8|12297.8|12327.8|12297.8|0
1624372560000|2021-06-22 14:36:00|12326.7|12296.7|12329|12299|12329|12299|12326.7|12296.7|0
1624372570000|2021-06-22 14:36:10|12324.2|12304.2|12334.6|12314.6|12334.6|12314.6|12324.2|12304.2|0
1624372580000|2021-06-22 14:36:20|12333.3|12313.3|12335.7|12315.7|12335.7|12315.7|12333.3|12313.3|0
1624372590000|2021-06-22 14:36:30|12331.8|12319.8|12340.1|12310.1|12342.5|12321.7|12331.8|12310.1|1
1624372600000|2021-06-22 14:36:40|12339|12309|12340.1|12310.1|12340.1|12314.1|12332.7|12309|0
1624372610000|2021-06-22 14:36:50|12335|12315|12337.7|12307.7|12340.1|12315|12332.6|12307.7|0
1624372620000|2021-06-22 14:37:00|12338.8|12308.8|12335.2|12315.2|12341.5|12315.2|12335.2|12308.8|0
1624372630000|2021-06-22 14:37:10|12335.5|12315.5|12336.7|12316.7|12336.7|12316.7|12335.5|12315.5|0
1624372640000|2021-06-22 14:37:20|12336.9|12316.9|12340.3|12320.3|12341.5|12324.5|12336.5|12316.9|0
1624372650000|2021-06-22 14:37:30|12341.5|12321.5|12338|12318|12341.5|12321.5|12338|12318|0
1624372660000|2021-06-22 14:37:40|12336.7|12316.7|12337|12325|12340.5|12325|12334.2|12316.7|2
1624372670000|2021-06-22 14:37:50|12339.4|12327.4|12346.9|12326.9|12348.1|12332.1|12339.4|12326.9|1
1624372680000|2021-06-22 14:38:00|12343|12331|12349.1|12337.1|12349.1|12337.1|12343|12328|1
1624372690000|2021-06-22 14:38:10|12349|12337|12349.1|12337.1|12351.9|12337.1|12348|12329.4|0
1624372700000|2021-06-22 14:38:20|12351.9|12331.9|12344.1|12332.1|12354.4|12337.1|12344.1|12330.5|0
1624372710000|2021-06-22 14:38:30|12349.4|12329.4|12341.6|12329.6|12349.4|12332.1|12341.6|12329.4|0
1624372720000|2021-06-22 14:38:40|12341.5|12329.5|12341.6|12329.6|12341.6|12329.6|12339.2|12327.2|0
1624372730000|2021-06-22 14:38:50|12345.7|12325.7|12339.4|12327.4|12352.1|12332.1|12337.3|12320.9|9
1624372740000|2021-06-22 14:39:00|12337|12325|12332.1|12320.1|12337.1|12325.1|12329.8|12317.8|3
1624372750000|2021-06-22 14:39:10|12330.9|12318.9|12330.9|12310.9|12332.1|12318.9|12324.6|12308.4|10
1624372760000|2021-06-22 14:39:20|12332.1|12312.1|12333.5|12313.5|12333.5|12313.5|12332.1|12312.1|0
1624372770000|2021-06-22 14:39:30|12336|12316|12328.5|12308.5|12336|12316|12327.1|12308.5|0
1624372780000|2021-06-22 14:39:40|12326|12306|12324.7|12304.7|12326|12306|12323.5|12303.5|0
1624372790000|2021-06-22 14:39:50|12326|12306|12328.5|12308.5|12328.5|12308.5|12326|12306|0
1624372800000|2021-06-22 14:40:00|12327.2|12307.2|12328.5|12308.5|12328.5|12308.5|12327.2|12307.2|0
1624372810000|2021-06-22 14:40:10|12326|12306|12322.4|12302.4|12326|12307.6|12319.6|12302.2|1
1624372820000|2021-06-22 14:40:20|12323.5|12303.5|12327.2|12307.2|12327.2|12307.6|12319.5|12302.2|0
1624372830000|2021-06-22 14:40:30|12327.4|12307.4|12332.2|12312.2|12332.2|12312.6|12324.6|12307.4|0
1624372840000|2021-06-22 14:40:40|12333.5|12313.5|12336|12316|12337.2|12317.2|12333.5|12313.5|0
1624372850000|2021-06-22 14:40:50|12334.9|12314.9|12334.9|12314.9|12334.9|12314.9|12334.9|12314.9|0
1624372860000|2021-06-22 14:41:00|12334.7|12314.7|12332.1|12320.1|12336|12320.1|12332.1|12314.7|0
1624372870000|2021-06-22 14:41:10|12332.3|12320.3|12339.7|12319.7|12339.9|12320.3|12332.3|12316.4|0
1624372880000|2021-06-22 14:41:20|12338.8|12318.8|12344.7|12324.7|12344.7|12324.7|12338.8|12318.8|0
1624372890000|2021-06-22 14:41:30|12343.5|12323.5|12342.2|12322.2|12343.5|12323.5|12342.2|12322.2|0
1624372900000|2021-06-22 14:41:40|12343.4|12323.4|12343.5|12323.5|12343.5|12323.5|12342.4|12322.4|0
1624372910000|2021-06-22 14:41:50|12343.4|12323.4|12341.1|12321.1|12343.4|12323.4|12341|12321|0
1624372920000|2021-06-22 14:42:00|12342.2|12322.2|12343.4|12323.4|12346|12326|12342.2|12322.2|0
1624372930000|2021-06-22 14:42:10|12342.4|12322.4|12338.6|12318.6|12343.5|12323.5|12338.6|12318.6|0
1624372940000|2021-06-22 14:42:20|12338.8|12318.8|12341|12321|12342.2|12322.2|12338.8|12318.8|0
1624372950000|2021-06-22 14:42:30|12339.9|12319.9|12338.8|12318.8|12339.9|12319.9|12338.6|12318.6|0
1624372960000|2021-06-22 14:42:40|12339.9|12319.9|12338.6|12318.6|12339.9|12319.9|12338.6|12318.6|0
1624372970000|2021-06-22 14:42:50|12338.5|12318.5|12337.4|12317.4|12338.5|12318.5|12337.4|12317.4|0
1624372980000|2021-06-22 14:43:00|12338.5|12318.5|12337.4|12317.4|12338.5|12318.5|12337.4|12317.4|0
1624372990000|2021-06-22 14:43:10|12338.5|12318.5|12337.4|12317.4|12338.5|12318.5|12337.4|12317.4|0
1624373000000|2021-06-22 14:43:20|12338.5|12318.5|12338.5|12318.5|12338.5|12318.5|12338.5|12318.5|0
1624373010000|2021-06-22 14:43:30|12337.4|12317.4|12338.5|12318.5|12338.5|12321.2|12333.2|12317.4|0
1624373020000|2021-06-22 14:43:40|12338.6|12318.6|12348.5|12328.5|12348.5|12328.5|12338.6|12318.6|0
1624373030000|2021-06-22 14:43:50|12344.6|12332.6|12346|12326|12350.9|12332.6|12344.6|12326|0
1624373040000|2021-06-22 14:44:00|12345.9|12325.9|12341|12321|12345.9|12325.9|12341|12321|0
1624373050000|2021-06-22 14:44:10|12337.5|12317.5|12339.6|12319.6|12339.6|12319.6|12337.1|12317.1|0
1624373060000|2021-06-22 14:44:20|12338.4|12318.4|12334.9|12314.9|12338.4|12318.4|12334.9|12314.9|0
1624373070000|2021-06-22 14:44:30|12334.6|12314.6|12339.6|12319.6|12339.6|12319.6|12334.5|12314.5|0
1624373080000|2021-06-22 14:44:40|12340.9|12320.9|12342.1|12322.1|12342.1|12322.1|12340.9|12320.9|0
1624373090000|2021-06-22 14:44:50|12342|12322|12339.7|12319.7|12342|12322|12338.5|12318.5|0
1624373100000|2021-06-22 14:45:00|12340.9|12320.9|12338.5|12318.5|12340.9|12320.9|12338.5|12318.5|0
1624373110000|2021-06-22 14:45:10|12338.4|12318.4|12343.4|12323.4|12343.4|12323.4|12338.4|12318.4|0
1624373120000|2021-06-22 14:45:20|12350.9|12330.9|12352.1|12332.1|12353.2|12333.2|12350.9|12330.9|0
1624373130000|2021-06-22 14:45:30|12352|12332|12352|12332|12352|12332|12352|12332|0
1624373140000|2021-06-22 14:45:40|12350.9|12330.9|12353.2|12333.2|12354.6|12334.6|12350.9|12330.9|0
1624373150000|2021-06-22 14:45:50|12355.7|12335.7|12355.7|12335.7|12355.7|12335.7|12353.2|12333.2|0
1624373160000|2021-06-22 14:46:00|12356.9|12336.9|12361.2|12349.2|12361.2|12349.2|12354.1|12336.9|10
1624373170000|2021-06-22 14:46:10|12360.1|12348.1|12359.1|12339.1|12360.1|12348.1|12353.7|12337.8|1
1624373180000|2021-06-22 14:46:20|12357.8|12337.8|12359.1|12339.1|12359.1|12339.1|12357.8|12337.8|0
1624373190000|2021-06-22 14:46:30|12360.2|12340.2|12357.7|12345.7|12361.6|12345.7|12357.7|12340.2|0
1624373200000|2021-06-22 14:46:40|12358.8|12346.8|12367.6|12355.6|12371.5|12357.8|12358.8|12346.8|3
1624373210000|2021-06-22 14:46:50|12369.8|12357.8|12372.5|12360.5|12372.5|12360.5|12365.1|12353.1|2
1624373220000|2021-06-22 14:47:00|12371.3|12359.3|12366.7|12346.7|12377.2|12360.9|12364|12346.7|7
1624373230000|2021-06-22 14:47:10|12365.6|12345.6|12371.7|12351.7|12371.7|12351.7|12365.6|12345.6|1
1624373240000|2021-06-22 14:47:20|12370.5|12350.5|12371.6|12351.6|12371.6|12356|12366.1|12350.5|2
1624373260000|2021-06-22 14:47:40|12364.2|12344.2|12363|12343|12365.5|12345.5|12363|12343|0
1624373270000|2021-06-22 14:47:50|12362.8|12342.8|12363.7|12351.7|12366.5|12351.7|12360.6|12340.6|0
1624373280000|2021-06-22 14:48:00|12364.8|12352.8|12376.7|12356.7|12376.7|12360.3|12364.8|12349.1|1
1624373290000|2021-06-22 14:48:10|12376.6|12356.6|12373|12353|12376.6|12356.6|12373|12353|0
1624373300000|2021-06-22 14:48:20|12372|12352|12376.9|12356.9|12378|12358|12372|12352|0
1624373310000|2021-06-22 14:48:30|12378|12358|12374.4|12354.4|12378|12358|12374.4|12354.4|0
1624373320000|2021-06-22 14:48:40|12375.6|12355.6|12374.4|12354.4|12375.6|12355.6|12374.4|12354.4|0
1624373330000|2021-06-22 14:48:50|12368|12356|12371.7|12351.7|12371.7|12356|12368|12351.7|0
1624373340000|2021-06-22 14:49:00|12370.6|12350.6|12365.6|12345.6|12370.6|12350.6|12365.6|12345.6|0
1624373350000|2021-06-22 14:49:10|12365.5|12345.5|12363.2|12343.2|12365.5|12345.5|12363.1|12343.1|2
1624373360000|2021-06-22 14:49:20|12360.9|12340.9|12356.6|12344.6|12360.9|12344.6|12354.4|12339.6|0
1624373370000|2021-06-22 14:49:30|12355.5|12343.5|12362|12342|12364.5|12344.5|12355.5|12339.5|0
1624373380000|2021-06-22 14:49:40|12360.9|12340.9|12360.9|12340.9|12360.9|12340.9|12360.9|12340.9|0
1624373390000|2021-06-22 14:49:50|12360.7|12340.7|12365.9|12345.9|12365.9|12345.9|12360.7|12340.7|0
1624373400000|2021-06-22 14:50:00|12364.6|12344.6|12365.7|12345.7|12365.9|12345.9|12363.4|12343.4|2
1624373410000|2021-06-22 14:50:10|12368.1|12348.1|12372|12352|12372|12352|12368.1|12348.1|0
1624373420000|2021-06-22 14:50:20|12375.5|12355.5|12377.8|12357.8|12377.8|12357.8|12371.7|12351.7|0
1624373430000|2021-06-22 14:50:30|12376.7|12356.7|12372.3|12360.3|12378.1|12360.3|12370.1|12355.9|3
1624373440000|2021-06-22 14:50:40|12371.2|12359.2|12372.3|12360.3|12374.7|12362.7|12370.1|12358.1|0
1624373450000|2021-06-22 14:50:50|12372.5|12360.5|12372.3|12360.3|12374.7|12362.7|12371.2|12359.2|0
1624373460000|2021-06-22 14:51:00|12372.5|12360.5|12372.3|12360.3|12373.6|12361.6|12372.3|12360.3|0
1624373470000|2021-06-22 14:51:10|12372.5|12360.5|12370|12358|12372.5|12360.5|12368|12356|3
1624373480000|2021-06-22 14:51:20|12370.1|12358.1|12376|12364|12376|12364|12370.1|12358.1|0
1624373490000|2021-06-22 14:51:30|12376.5|12364.5|12376.3|12364.3|12380.6|12364.7|12376.3|12360.5|5
1624373500000|2021-06-22 14:51:40|12377.5|12365.5|12377.5|12365.5|12377.5|12365.5|12377.5|12365.5|0
1624373520000|2021-06-22 14:52:00|12377.6|12365.6|12376.3|12364.3|12382.2|12370.2|12376.3|12364.3|0
1624373530000|2021-06-22 14:52:10|12375.2|12363.2|12371.7|12359.7|12375.2|12363.2|12369.5|12357.5|0
1624373540000|2021-06-22 14:52:20|12369.5|12357.5|12373|12361|12373|12361|12369.5|12357.5|0
1624373550000|2021-06-22 14:52:30|12373.1|12361.1|12374.1|12362.1|12374.1|12362.1|12373.1|12361.1|2
1624373560000|2021-06-22 14:52:40|12372.9|12360.9|12374|12362|12374|12362|12371.6|12359.6|1
1624373570000|2021-06-22 14:52:50|12371.7|12359.7|12374|12362|12374|12362|12370.4|12358.4|0
1624373580000|2021-06-22 14:53:00|12376.3|12364.3|12376.5|12364.5|12380.6|12364.5|12376.3|12360.6|0
1624373590000|2021-06-22 14:53:10|12376.3|12364.3|12378.8|12366.8|12378.8|12366.8|12375.2|12363.2|1
1624373600000|2021-06-22 14:53:20|12380|12368|12381.7|12361.7|12381.7|12368.1|12380|12361.7|0
1624373610000|2021-06-22 14:53:30|12377.6|12365.6|12372.9|12360.9|12377.6|12365.6|12371.6|12359.6|0
1624373620000|2021-06-22 14:53:40|12378.6|12366.6|12378.6|12366.6|12378.6|12366.6|12378.6|12366.6|0
1624373630000|2021-06-22 14:53:50|12377.6|12365.6|12380.1|12368.1|12381.3|12369.3|12377.6|12365.6|0
1624373640000|2021-06-22 14:54:00|12380|12368|12375.1|12363.1|12380|12368|12374|12362|0
1624373650000|2021-06-22 14:54:10|12375.2|12363.2|12375.2|12363.2|12375.2|12363.2|12375.2|12363.2|0
1624373660000|2021-06-22 14:54:20|12376.2|12364.2|12377.5|12365.5|12377.5|12365.5|12374|12362|0
1624373670000|2021-06-22 14:54:30|12376.3|12364.3|12376.1|12364.1|12376.3|12364.3|12376.1|12364.1|2
1624373680000|2021-06-22 14:54:40|12373.8|12361.8|12373.8|12361.8|12375|12363|12373.8|12361.8|0
1624373700000|2021-06-22 14:55:00|12375|12363|12376.1|12364.1|12376.1|12364.1|12375|12363|0
1624373710000|2021-06-22 14:55:10|12377.3|12365.3|12383.7|12371.7|12387.3|12375.3|12377.3|12365.3|1
1624373720000|2021-06-22 14:55:20|12384.8|12372.8|12382.5|12370.5|12384.8|12372.8|12381.2|12369.2|0
1624373730000|2021-06-22 14:55:30|12383.6|12371.6|12384.7|12372.7|12387.2|12375.2|12383.6|12371.6|0
1624373740000|2021-06-22 14:55:40|12381.1|12369.1|12381.1|12369.1|12382.3|12370.3|12381.1|12369.1|0
1624373750000|2021-06-22 14:55:50|12381.2|12369.2|12383.7|12371.7|12384.8|12372.8|12381.2|12369.2|0
1624373760000|2021-06-22 14:56:00|12384.7|12372.7|12384.8|12372.8|12384.8|12372.8|12384.7|12372.7|0
1624373770000|2021-06-22 14:56:10|12384.7|12372.7|12378.6|12366.6|12384.7|12372.7|12378.6|12366.6|0
1624373780000|2021-06-22 14:56:20|12378.5|12366.5|12378.5|12366.5|12378.5|12366.5|12378.5|12366.5|0
1624373790000|2021-06-22 14:56:30|12376|12364|12382.2|12370.2|12382.2|12370.2|12376|12364|0
1624373800000|2021-06-22 14:56:40|12381.1|12369.1|12376.1|12364.1|12381.1|12369.1|12376|12364|1
1624373810000|2021-06-22 14:56:50|12376|12364|12378.7|12366.7|12378.7|12366.7|12371.5|12359.5|1
1624373820000|2021-06-22 14:57:00|12382.8|12362.8|12374|12362|12383.7|12371.7|12373.8|12361.8|0
1624373830000|2021-06-22 14:57:10|12373.8|12361.8|12374|12362|12374|12362|12373.8|12361.8|1
1624373840000|2021-06-22 14:57:20|12373.8|12361.8|12373.8|12361.8|12373.8|12361.8|12373.8|12361.8|0
1624373850000|2021-06-22 14:57:30|12374|12362|12372.9|12360.9|12374|12362|12372.7|12360.7|2
1624373860000|2021-06-22 14:57:40|12366.7|12346.7|12370.1|12358.1|12371.9|12358.2|12366.7|12346.7|9
1624373870000|2021-06-22 14:57:50|12370.2|12358.2|12376.9|12356.9|12376.9|12358.2|12370.2|12356.9|0
1624373880000|2021-06-22 14:58:00|12376.5|12364.5|12380.6|12360.6|12381.7|12364.5|12376.5|12360.6|0
1624373890000|2021-06-22 14:58:10|12381.7|12361.7|12374.1|12362.1|12381.7|12362.1|12374.1|12355.6|0
1624373900000|2021-06-22 14:58:20|12377.5|12357.5|12367.7|12355.7|12377.5|12357.5|12367.7|12350.7|0
1624373910000|2021-06-22 14:58:30|12374.4|12354.4|12374.4|12354.4|12374.4|12354.4|12374.4|12354.4|0
1624373920000|2021-06-22 14:58:40|12369.1|12357.1|12369.1|12357.1|12369.1|12357.1|12369.1|12357.1|0
1624373930000|2021-06-22 14:58:50|12374.4|12354.4|12375.6|12355.6|12376.9|12356.9|12374.4|12354.4|0
1624373940000|2021-06-22 14:59:00|12376.7|12356.7|12376.9|12356.9|12376.9|12356.9|12376.7|12356.7|0
1624373950000|2021-06-22 14:59:10|12378|12358|12374.4|12354.4|12378|12362.1|12369.1|12353.1|0
1624373960000|2021-06-22 14:59:20|12369.1|12357.1|12371.9|12351.9|12373|12357.1|12366.6|12349.4|0
1624373970000|2021-06-22 14:59:30|12369.6|12349.6|12369.4|12349.4|12369.6|12349.6|12369.4|12349.4|0
1624373980000|2021-06-22 14:59:40|12366.6|12354.6|12371.9|12351.9|12371.9|12354.6|12366.6|12351.9|0
1624373990000|2021-06-22 14:59:50|12367.7|12355.7|12369.1|12357.1|12369.1|12357.1|12366.6|12354.6|0
1624374000000|2021-06-22 15:00:00|12373.2|12353.2|12380.6|12360.6|12380.6|12361|12373|12353.2|0
1624374020000|2021-06-22 15:00:20|12379.4|12359.4|12379.4|12359.4|12379.4|12359.4|12379.4|12359.4|0
1624374030000|2021-06-22 15:00:30|12380.6|12360.6|12380.6|12360.6|12380.6|12360.6|12380.6|12360.6|0
1624374040000|2021-06-22 15:00:40|12376.3|12364.3|12389.7|12377.7|12391|12379|12374.1|12358.2|1
1624374050000|2021-06-22 15:00:50|12391|12379|12388.6|12376.6|12391|12379|12388.6|12376.6|0
1624374060000|2021-06-22 15:01:00|12388.5|12376.5|12391.1|12379.1|12391.1|12379.1|12387.3|12375.3|3
1624374070000|2021-06-22 15:01:10|12392.3|12380.3|12393.5|12381.5|12393.5|12381.5|12391|12379|6
1624374080000|2021-06-22 15:01:20|12392.2|12380.2|12394.8|12374.8|12397.1|12382.7|12392.2|12374.7|6
1624374090000|2021-06-22 15:01:30|12394.7|12374.7|12393.4|12373.4|12395.7|12375.7|12393.4|12373.4|0
1624374100000|2021-06-22 15:01:40|12392.3|12372.3|12389.7|12369.7|12392.3|12372.3|12389.7|12369.7|0
1624374110000|2021-06-22 15:01:50|12394.8|12364.8|12392.2|12372.2|12394.8|12372.2|12392.2|12364.8|0
1624374120000|2021-06-22 15:02:00|12393.3|12373.3|12388.6|12368.6|12395.9|12373.3|12387.3|12363.4|0
1624374130000|2021-06-22 15:02:10|12393.7|12363.7|12393.7|12363.7|12393.7|12363.7|12393.7|12363.7|0
1624374140000|2021-06-22 15:02:20|12388.8|12368.8|12392.3|12372.3|12392.3|12372.3|12388.8|12368.8|0
1624374150000|2021-06-22 15:02:30|12393.6|12373.6|12397.1|12377.1|12397.1|12377.1|12393.6|12373.6|0
1624374160000|2021-06-22 15:02:40|12396.9|12376.9|12396.9|12376.9|12398.2|12378.2|12396.9|12376.9|0
1624374180000|2021-06-22 15:03:00|12394.7|12374.7|12399.3|12379.3|12399.3|12379.3|12394.7|12374.7|0
1624374190000|2021-06-22 15:03:10|12400.4|12380.4|12399.3|12379.3|12400.4|12380.4|12399.3|12379.3|0
1624374200000|2021-06-22 15:03:20|12397.1|12377.1|12395.9|12365.9|12397.1|12377.1|12391.1|12365.9|0
1624374220000|2021-06-22 15:03:40|12391.1|12371.1|12392.2|12372.2|12392.2|12372.2|12391.1|12371.1|0
1624374230000|2021-06-22 15:03:50|12392.3|12372.3|12391.1|12371.1|12399.3|12374.6|12391.1|12365.9|3
1624374240000|2021-06-22 15:04:00|12392.2|12372.2|12394.6|12374.6|12394.6|12374.6|12392.2|12372.2|0
1624374250000|2021-06-22 15:04:10|12393.4|12373.4|12382.6|12362.6|12394.6|12374.6|12380.1|12362.6|0
1624374260000|2021-06-22 15:04:20|12387.3|12357.3|12385.9|12365.9|12391.1|12365.9|12384.8|12357.3|0
1624374270000|2021-06-22 15:04:30|12384.8|12364.8|12384.8|12364.8|12384.8|12364.8|12383.7|12363.7|0
1624374280000|2021-06-22 15:04:40|12380.1|12360.1|12384.8|12364.8|12392.2|12365.9|12380.1|12360.1|0
1624374290000|2021-06-22 15:04:50|12391.1|12361.1|12391.1|12361.1|12391.1|12361.1|12391.1|12361.1|10
1624374300000|2021-06-22 15:05:00|12392.3|12362.3|12393.2|12373.2|12394.3|12374.3|12388.6|12362.3|0
1624374310000|2021-06-22 15:05:10|12393.3|12373.3|12391.1|12379.1|12395|12379.1|12391.1|12373.3|0
1624374320000|2021-06-22 15:05:20|12393.3|12381.3|12396.7|12384.7|12396.7|12384.7|12393.3|12381.3|3
1624374340000|2021-06-22 15:05:40|12396.8|12384.8|12396.7|12384.7|12397.9|12385.9|12396.7|12384.7|0
1624374350000|2021-06-22 15:05:50|12395.6|12383.6|12394.4|12382.4|12395.6|12383.6|12394.4|12382.4|1
1624374360000|2021-06-22 15:06:00|12395.6|12383.6|12395.6|12383.6|12395.6|12383.6|12395.6|12383.6|0
1624374370000|2021-06-22 15:06:10|12396.7|12384.7|12396.7|12384.7|12396.7|12384.7|12396.7|12384.7|0
1624374380000|2021-06-22 15:06:20|12397.9|12385.9|12399.2|12387.2|12400.3|12388.3|12397.9|12385.9|0
1624374390000|2021-06-22 15:06:30|12399.1|12387.1|12404.9|12392.9|12404.9|12392.9|12399.1|12387.1|2
1624374400000|2021-06-22 15:06:40|12405.1|12393.1|12412.1|12392.1|12412.1|12393.1|12405.1|12388.3|6
1624374410000|2021-06-22 15:06:50|12413.3|12393.3|12416.8|12396.8|12416.9|12396.9|12413.3|12393.3|1
1624374420000|2021-06-22 15:07:00|12415.6|12395.6|12411.9|12391.9|12416.8|12396.8|12411.9|12391.9|0
1624374430000|2021-06-22 15:07:10|12412.1|12392.1|12416.8|12396.8|12416.8|12396.8|12412.1|12392.1|0
1624374440000|2021-06-22 15:07:20|12419.2|12399.2|12419.1|12399.1|12419.2|12399.2|12419.1|12399.1|0
1624374450000|2021-06-22 15:07:30|12416.8|12396.8|12415.7|12395.7|12416.8|12396.8|12415.7|12395.7|0
1624374460000|2021-06-22 15:07:40|12416.7|12396.7|12420.3|12400.3|12422.3|12410.3|12413.1|12396.7|0
1624374470000|2021-06-22 15:07:50|12419.1|12399.1|12416.8|12396.8|12419.1|12399.1|12416.8|12396.8|0
1624374480000|2021-06-22 15:08:00|12416.6|12396.6|12416.8|12396.8|12416.8|12400.6|12412.6|12394.6|0
1624374490000|2021-06-22 15:08:10|12418.1|12398.1|12418.1|12398.1|12420.3|12400.3|12415.7|12395.7|1
1624374500000|2021-06-22 15:08:20|12418.2|12398.2|12413.1|12393.1|12419.3|12399.3|12413.1|12393.1|0
1624374510000|2021-06-22 15:08:30|12409.4|12389.4|12415.7|12385.7|12415.7|12389.4|12409.4|12385.7|0
1624374520000|2021-06-22 15:08:40|12411.7|12391.7|12409.4|12389.4|12416.7|12391.9|12409.4|12385.7|0
1624374530000|2021-06-22 15:08:50|12409.3|12389.3|12409.6|12379.6|12412.1|12389.3|12403.3|12378.2|0
1624374540000|2021-06-22 15:09:00|12404.4|12384.4|12408.2|12378.2|12409.6|12384.6|12404.4|12378.2|0
1624374550000|2021-06-22 15:09:10|12405.6|12385.6|12413.2|12383.2|12413.2|12389.4|12405.6|12382.9|0
1624374560000|2021-06-22 15:09:20|12408.3|12388.3|12408.3|12388.3|12408.3|12388.3|12408.3|12388.3|0
1624374570000|2021-06-22 15:09:30|12408.4|12388.4|12407.2|12387.2|12409.6|12389.6|12407.2|12387.2|0
1624374580000|2021-06-22 15:09:40|12407.1|12387.1|12405.8|12385.8|12407.1|12387.1|12405.8|12385.8|0
1624374590000|2021-06-22 15:09:50|12400.6|12388.6|12400.6|12388.6|12405.8|12389.6|12400.6|12384.7|0
1624374600000|2021-06-22 15:10:00|12404.7|12384.7|12407.1|12387.1|12407.1|12387.1|12404.7|12384.7|0
1624374610000|2021-06-22 15:10:10|12409.3|12389.3|12408.2|12388.2|12409.3|12389.3|12408.2|12388.2|0
1624374620000|2021-06-22 15:10:20|12409.3|12389.3|12411.8|12391.8|12411.8|12391.8|12409.3|12389.3|0
1624374630000|2021-06-22 15:10:30|12410.6|12390.6|12410.7|12390.7|12411.8|12391.8|12410.6|12390.6|0
1624374640000|2021-06-22 15:10:40|12408.8|12396.8|12407.6|12395.6|12408.8|12396.8|12407.6|12395.6|5
1624374650000|2021-06-22 15:10:50|12406.3|12394.3|12408.7|12396.7|12408.7|12396.7|12406.3|12394.3|0
1624374660000|2021-06-22 15:11:00|12411.1|12399.1|12417.8|12405.8|12418.9|12406.9|12411.1|12399.1|3
1624374680000|2021-06-22 15:11:20|12416.7|12404.7|12416.7|12404.7|12416.7|12404.7|12416.7|12404.7|0
1624374700000|2021-06-22 15:11:40|12419.1|12407.1|12420.1|12408.1|12420.2|12408.2|12419.1|12407.1|0
1624374710000|2021-06-22 15:11:50|12422.4|12410.4|12424.7|12412.7|12424.8|12412.8|12422.4|12410.4|0
1624374720000|2021-06-22 15:12:00|12422.4|12410.4|12425.6|12405.6|12427.1|12410.7|12422.4|12405.6|6
1624374730000|2021-06-22 15:12:10|12424.3|12404.3|12424.4|12404.4|12424.4|12404.4|12423.2|12403.2|0
1624374740000|2021-06-22 15:12:20|12422.1|12402.1|12423.1|12403.1|12423.3|12403.3|12422.1|12402.1|0
1624374750000|2021-06-22 15:12:30|12424.3|12404.3|12423.1|12403.1|12424.3|12404.3|12422.9|12402.9|0
1624374760000|2021-06-22 15:12:40|12422.9|12402.9|12424.3|12404.3|12424.3|12404.3|12422.9|12402.9|0
1624374770000|2021-06-22 15:12:50|12424.4|12404.4|12426.8|12406.8|12426.8|12406.8|12424.3|12404.3|0
1624374780000|2021-06-22 15:13:00|12426.6|12406.6|12429.3|12409.3|12430.3|12410.3|12426.6|12406.6|0
1624374790000|2021-06-22 15:13:10|12431.7|12411.7|12431.8|12411.8|12431.8|12411.8|12431.7|12411.7|0
1624374800000|2021-06-22 15:13:20|12430.6|12410.6|12442.8|12430.8|12445.3|12431.8|12430.6|12410.6|0
1624374810000|2021-06-22 15:13:30|12446.7|12426.7|12437.9|12417.9|12446.7|12429.6|12435.2|12417.9|0
1624374820000|2021-06-22 15:13:40|12438.1|12418.1|12441.9|12421.9|12441.9|12425.7|12435.3|12418.1|0
1624374830000|2021-06-22 15:13:50|12441.7|12421.7|12439.3|12419.3|12441.7|12421.7|12439.2|12419.2|1
1624374840000|2021-06-22 15:14:00|12440.4|12420.4|12440.4|12420.4|12440.4|12420.4|12440.4|12420.4|0
1624374850000|2021-06-22 15:14:10|12439.3|12419.3|12434.3|12414.3|12439.3|12419.3|12431.9|12411.9|0
1624374860000|2021-06-22 15:14:20|12434.4|12414.4|12434.3|12414.3|12438.2|12414.4|12433.1|12408.2|0
1624374870000|2021-06-22 15:14:30|12433.1|12413.1|12421.9|12401.9|12437|12413.1|12419.4|12393.2|0
1624374880000|2021-06-22 15:14:40|12423.1|12403.1|12421.9|12401.9|12423.1|12403.1|12421.9|12401.9|0
1624374890000|2021-06-22 15:14:50|12421.8|12401.8|12425.3|12405.3|12425.3|12405.3|12421.8|12401.8|0
1624374900000|2021-06-22 15:15:00|12426.6|12406.6|12430.3|12410.3|12430.4|12414|12425.1|12406.6|0
1624374910000|2021-06-22 15:15:10|12430.6|12410.6|12429.3|12409.3|12430.6|12410.6|12429.3|12409.3|0
1624374920000|2021-06-22 15:15:20|12432.8|12412.8|12435.6|12415.6|12435.6|12419.2|12430.1|12412.8|0
1624374930000|2021-06-22 15:15:30|12439.3|12409.3|12433.1|12413.1|12439.3|12414.3|12433.1|12409.3|0
1624374940000|2021-06-22 15:15:40|12431.8|12411.8|12434.4|12414.4|12438.2|12415.6|12431.8|12408.2|0
1624374950000|2021-06-22 15:15:50|12435.6|12415.6|12435.6|12415.6|12440.7|12415.6|12434.4|12408.2|0
1624374960000|2021-06-22 15:16:00|12435|12415|12432.9|12412.9|12435|12415|12432.9|12412.9|0
1624374970000|2021-06-22 15:16:10|12433.1|12413.1|12437.9|12417.9|12438.1|12421.7|12433.1|12413.1|0
1624374980000|2021-06-22 15:16:20|12438.1|12418.1|12439.2|12419.2|12440.3|12420.3|12437.8|12417.8|0
1624374990000|2021-06-22 15:16:30|12440.3|12420.3|12442.9|12422.9|12445.2|12425.6|12437.6|12420.3|0
1624375000000|2021-06-22 15:16:40|12443.1|12423.1|12447.8|12427.8|12447.8|12433.1|12443.1|12423.1|0
1624375010000|2021-06-22 15:16:50|12443.9|12431.9|12447.8|12427.8|12450.3|12434.2|12443.9|12427.8|0
1624375030000|2021-06-22 15:17:10|12442.6|12430.6|12442.9|12422.9|12447.8|12430.6|12441.8|12421.8|0
1624375050000|2021-06-22 15:17:30|12441.8|12421.8|12444.2|12424.2|12446.7|12426.7|12441.8|12421.8|1
1624375060000|2021-06-22 15:17:40|12443.9|12423.9|12441.7|12421.7|12443.9|12423.9|12441.7|12421.7|0
1624375070000|2021-06-22 15:17:50|12437.6|12425.6|12440.2|12428.2|12441.8|12428.2|12437.6|12421.7|0
1624375080000|2021-06-22 15:18:00|12442.9|12422.9|12442.8|12422.8|12442.9|12422.9|12442.8|12422.8|0
1624375090000|2021-06-22 15:18:10|12442.7|12422.7|12433.7|12421.7|12442.7|12422.7|12432.6|12420.6|0
1624375100000|2021-06-22 15:18:20|12437.8|12417.8|12437.8|12417.8|12437.8|12417.8|12437.8|12417.8|1
1624375110000|2021-06-22 15:18:30|12433.5|12421.5|12439.2|12419.2|12439.2|12422.8|12433.5|12417.9|6
1624375120000|2021-06-22 15:18:40|12439.1|12419.1|12436.4|12416.4|12439.2|12420.6|12432.6|12416.4|1
1624375130000|2021-06-22 15:18:50|12435.3|12415.3|12430.3|12410.3|12435.3|12418.1|12429.2|12409.2|0
1624375140000|2021-06-22 15:19:00|12430.4|12410.4|12426.7|12406.7|12431.7|12413.1|12425.1|12406.6|0
1624375150000|2021-06-22 15:19:10|12426.6|12406.6|12425.4|12405.4|12427.8|12407.8|12424.2|12404.2|0
1624375160000|2021-06-22 15:19:20|12425.6|12405.6|12421.2|12409.2|12426.7|12409.2|12421.2|12405.3|0
1624375170000|2021-06-22 15:19:30|12421.3|12409.3|12423.7|12411.7|12423.7|12411.7|12421.2|12409.2|0
1624375180000|2021-06-22 15:19:40|12424.7|12412.7|12422.4|12410.4|12424.8|12412.8|12422.4|12410.4|1
1624375200000|2021-06-22 15:20:00|12424.8|12412.8|12424.8|12412.8|12424.8|12412.8|12424.8|12412.8|0
1624375220000|2021-06-22 15:20:20|12426|12414|12430.1|12418.1|12433.9|12418.1|12426|12411.6|8
1624375230000|2021-06-22 15:20:30|12432.8|12412.8|12426.6|12406.6|12432.8|12414.3|12422.4|12406.6|0
1624375250000|2021-06-22 15:20:50|12426.4|12406.4|12421.7|12401.7|12426.4|12408.1|12420.1|12401.7|0
1624375260000|2021-06-22 15:21:00|12420.1|12408.1|12425.3|12405.3|12425.3|12410.4|12420.1|12405.3|0
1624375270000|2021-06-22 15:21:10|12420.1|12408.1|12424.2|12404.2|12424.2|12408.1|12420.1|12404.2|0
1624375280000|2021-06-22 15:21:20|12426.6|12406.6|12427.7|12407.7|12427.7|12407.7|12426.6|12406.6|0
1624375290000|2021-06-22 15:21:30|12426|12414|12427.7|12407.7|12430.3|12414.2|12426|12407.7|0
1624375300000|2021-06-22 15:21:40|12427.8|12407.8|12426.6|12406.6|12427.8|12407.8|12426.6|12406.6|0
1624375310000|2021-06-22 15:21:50|12425.3|12405.3|12426.6|12406.6|12426.6|12406.6|12424.2|12404.2|0
1624375320000|2021-06-22 15:22:00|12422.3|12410.3|12425|12405|12429.9|12410.3|12422.3|12399.9|3
1624375330000|2021-06-22 15:22:10|12426.2|12406.2|12422.7|12402.7|12426.2|12406.2|12421.6|12401.6|0
1624375340000|2021-06-22 15:22:20|12421.4|12401.4|12419.2|12399.2|12421.6|12401.6|12419.2|12399.2|0
1624375350000|2021-06-22 15:22:30|12419.1|12399.1|12422.2|12402.2|12422.2|12402.2|12419.1|12399.1|0
1624375360000|2021-06-22 15:22:40|12422.3|12402.3|12422.3|12402.3|12422.3|12402.3|12422.3|12402.3|0
1624375380000|2021-06-22 15:23:00|12421.2|12401.2|12421.3|12401.3|12421.3|12401.3|12421.2|12401.2|0
1624375390000|2021-06-22 15:23:10|12420.2|12400.2|12420.2|12400.2|12420.2|12400.2|12420.2|12400.2|0
1624375400000|2021-06-22 15:23:20|12420|12400|12417.8|12397.8|12420|12400|12410.3|12394.4|0
1624375410000|2021-06-22 15:23:30|12418.9|12398.9|12416.7|12396.7|12418.9|12398.9|12416.7|12396.7|0
1624375420000|2021-06-22 15:23:40|12418.9|12398.9|12418.7|12398.7|12418.9|12398.9|12418.7|12398.7|0
1624375430000|2021-06-22 15:23:50|12417.5|12397.5|12417.5|12397.5|12417.5|12397.5|12417.5|12397.5|0
1624375440000|2021-06-22 15:24:00|12418.7|12398.7|12426|12406|12426|12406|12418.7|12398.7|0
1624375450000|2021-06-22 15:24:10|12426.2|12406.2|12427.2|12407.2|12429.5|12414.8|12423.7|12403.7|0
1624375460000|2021-06-22 15:24:20|12427.3|12407.3|12426.8|12414.8|12429.5|12414.8|12425.7|12407.3|0
1624375470000|2021-06-22 15:24:30|12427.9|12415.9|12426.8|12414.8|12430.9|12415.9|12426.8|12410.9|0
1624375480000|2021-06-22 15:24:40|12425.7|12413.7|12429.5|12409.5|12430.6|12414.8|12425.7|12408.4|0
1624375490000|2021-06-22 15:24:50|12426.8|12414.8|12430.6|12410.6|12430.6|12414.8|12426.8|12410.6|0
1624375500000|2021-06-22 15:25:00|12429.5|12409.5|12430.3|12418.3|12430.3|12418.3|12425.7|12409.5|0
1624375520000|2021-06-22 15:25:20|12430.4|12418.4|12441.9|12411.9|12441.9|12421.9|12430.4|12411.9|3
1624375530000|2021-06-22 15:25:30|12443|12413|12442|12412|12443|12413|12441.9|12411.9|0
1624375540000|2021-06-22 15:25:40|12441.9|12411.9|12442|12412|12442|12412|12441.9|12411.9|0
1624375560000|2021-06-22 15:26:00|12444.2|12414.2|12440.5|12420.5|12444.2|12420.5|12440.5|12414.2|0
1624375570000|2021-06-22 15:26:10|12439.4|12419.4|12439.4|12419.4|12439.4|12419.4|12439.4|12419.4|0
1624375590000|2021-06-22 15:26:30|12441.6|12421.6|12441.6|12421.6|12441.6|12421.6|12441.6|12421.6|0
1624375600000|2021-06-22 15:26:40|12442.7|12422.7|12442.7|12422.7|12442.7|12422.7|12442.7|12422.7|0
1624375620000|2021-06-22 15:27:00|12445|12425|12448.4|12428.4|12448.4|12428.4|12445|12425|0
1624375630000|2021-06-22 15:27:10|12442.8|12422.8|12442.8|12422.8|12443|12423|12442.8|12422.8|0
1624375650000|2021-06-22 15:27:30|12448.4|12428.4|12448.4|12428.4|12448.4|12428.4|12448.4|12428.4|0
1624375660000|2021-06-22 15:27:40|12450.7|12430.7|12450.7|12430.7|12450.7|12430.7|12450.7|12430.7|0
1624375680000|2021-06-22 15:28:00|12456.3|12436.3|12456.3|12436.3|12456.3|12436.3|12456.3|12436.3|0
1624375690000|2021-06-22 15:28:10|12456.4|12436.4|12454.2|12434.2|12456.4|12436.4|12454.2|12434.2|0
1624375700000|2021-06-22 15:28:20|12450.8|12430.8|12450.7|12430.7|12450.8|12430.8|12450.7|12430.7|0
1624375730000|2021-06-22 15:28:50|12448.6|12428.6|12444.7|12432.7|12448.6|12432.7|12444.7|12428.6|0
1624375740000|2021-06-22 15:29:00|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|0
1624375750000|2021-06-22 15:29:10|12436.9|12424.9|12436.9|12424.9|12436.9|12424.9|12436.9|12424.9|0
1624375770000|2021-06-22 15:29:30|12440.2|12428.2|12440.2|12428.2|12440.2|12428.2|12440.2|12428.2|0
1624375780000|2021-06-22 15:29:40|12444.1|12424.1|12443|12423|12444.1|12424.1|12443|12423|0
1624375810000|2021-06-22 15:30:10|12448.6|12428.6|12448.6|12428.6|12448.6|12428.6|12448.6|12428.6|0
1624375820000|2021-06-22 15:30:20|12449.7|12429.7|12449.7|12429.7|12449.7|12429.7|12449.7|12429.7|0
1624375830000|2021-06-22 15:30:30|12450.8|12430.8|12450.8|12430.8|12450.8|12430.8|12450.8|12430.8|0
1624375860000|2021-06-22 15:31:00|12449.7|12429.7|12449.7|12429.7|12449.7|12429.7|12449.7|12429.7|0
1624375870000|2021-06-22 15:31:10|12447.5|12427.5|12447.5|12427.5|12447.5|12427.5|12447.5|12427.5|0
1624375880000|2021-06-22 15:31:20|12445.2|12425.2|12445.1|12425.1|12445.2|12425.2|12445.1|12425.1|0
1624375900000|2021-06-22 15:31:40|12444|12424|12444|12424|12444|12424|12444|12424|0
1624375910000|2021-06-22 15:31:50|12444.1|12424.1|12442.8|12422.8|12444.1|12424.1|12442.8|12422.8|0
1624375920000|2021-06-22 15:32:00|12438.5|12426.5|12441.3|12429.3|12445.2|12429.3|12438.5|12422.8|1
1624375930000|2021-06-22 15:32:10|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|0
1624375950000|2021-06-22 15:32:30|||||||||1
1624375960000|2021-06-22 15:32:40|12443.7|12431.7|12448.3|12436.3|12448.3|12436.3|12443.7|12431.7|0
1624375970000|2021-06-22 15:32:50|12449.6|12437.6|12447.3|12435.3|12450.8|12438.8|12447.3|12435.3|8
1624375980000|2021-06-22 15:33:00|12446.2|12434.2|12450.1|12430.1|12450.1|12434.2|12445.1|12430.1|0
1624375990000|2021-06-22 15:33:10|12449|12429|12446.6|12426.6|12449|12429|12446.6|12426.6|0
1624376020000|2021-06-22 15:33:40|12447.7|12427.7|12447.7|12427.7|12447.7|12427.7|12447.7|12427.7|0
1624376030000|2021-06-22 15:33:50|12444.2|12424.2|12442|12422|12444.2|12424.2|12441.9|12421.9|0
1624376040000|2021-06-22 15:34:00|12443.1|12423.1|12443.1|12423.1|12443.1|12423.1|12443.1|12423.1|0
1624376050000|2021-06-22 15:34:10|12442|12422|12442|12422|12442|12422|12442|12422|0
1624376060000|2021-06-22 15:34:20|12441|12421|12441|12421|12441|12421|12441|12421|0
1624376070000|2021-06-22 15:34:30|12438.8|12418.8|12437.6|12417.6|12438.8|12418.8|12437.6|12417.6|0
1624376080000|2021-06-22 15:34:40|12437.4|12417.4|12435.1|12415.1|12437.5|12417.5|12435.1|12415.1|0
1624376090000|2021-06-22 15:34:50|12436.3|12416.3|12436.3|12416.3|12436.3|12416.3|12435.1|12415.1|0
1624376100000|2021-06-22 15:35:00|12438.5|12418.5|12428.4|12408.4|12438.5|12418.5|12428.4|12408.4|0
1624376110000|2021-06-22 15:35:10|12434|12414|12434|12414|12434|12414|12434|12414|0
1624376130000|2021-06-22 15:35:30|12437.4|12417.4|12437.4|12417.4|12437.4|12417.4|12437.4|12417.4|0
1624376140000|2021-06-22 15:35:40|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|12439.6|12419.6|0
1624376160000|2021-06-22 15:36:00|12432.9|12412.9|12432.9|12412.9|12432.9|12412.9|12432.9|12412.9|0
1624376210000|2021-06-22 15:36:50|12435.1|12415.1|12435.1|12415.1|12435.1|12415.1|12435.1|12415.1|0
1624376220000|2021-06-22 15:37:00|12436.3|12416.3|12436.3|12416.3|12436.3|12416.3|12436.3|12416.3|0
1624376230000|2021-06-22 15:37:10|12434|12414|12434|12414|12434|12414|12434|12414|0
1624376250000|2021-06-22 15:37:30|12432.9|12412.9|12433.2|12413.2|12433.2|12413.2|12432.9|12412.9|5
1624376260000|2021-06-22 15:37:40|12433.3|12413.3|12436.5|12416.5|12436.5|12420.8|12432.8|12413.3|0
1624376270000|2021-06-22 15:37:50|12436.6|12416.6|12432.9|12420.9|12436.6|12420.9|12432.9|12416.6|0
1624376280000|2021-06-22 15:38:00|12437.6|12417.6|12433.9|12421.9|12437.6|12421.9|12433.9|12417.6|0
1624376290000|2021-06-22 15:38:10|12435|12423|12435|12423|12435|12423|12435|12423|0
1624376310000|2021-06-22 15:38:30|12435.1|12423.1|12438.6|12426.6|12438.6|12426.6|12435.1|12423.1|0
1624376330000|2021-06-22 15:38:50|12443.1|12423.1|12443.1|12423.1|12443.1|12423.1|12443.1|12423.1|3
1624376340000|2021-06-22 15:39:00|12440.9|12420.9|12440.9|12420.9|12440.9|12420.9|12440.9|12420.9|0
1624376370000|2021-06-22 15:39:30|12439.7|12419.7|12439.7|12419.7|12439.7|12419.7|12439.7|12419.7|0
1624376400000|2021-06-22 15:40:00|12442|12422|12442|12422|12442|12422|12442|12422|0
1624376410000|2021-06-22 15:40:10|12443.1|12423.1|12448.7|12428.7|12448.7|12428.7|12443.1|12423.1|0
1624376430000|2021-06-22 15:40:30|12453.2|12433.2|12453.3|12433.3|12453.3|12433.3|12453.2|12433.2|0
1624376440000|2021-06-22 15:40:40|12453.5|12433.5|12453.1|12433.1|12453.5|12433.5|12453.1|12433.1|0
1624376450000|2021-06-22 15:40:50|12451.9|12431.9|12453.2|12433.2|12453.2|12433.2|12450.8|12430.8|0
1624376460000|2021-06-22 15:41:00|12452.1|12432.1|12452.1|12432.1|12452.1|12432.1|12452.1|12432.1|0
1624376470000|2021-06-22 15:41:10|12453.2|12433.2|12453.2|12433.2|12453.2|12433.2|12453.2|12433.2|0
1624376490000|2021-06-22 15:41:30|12452.1|12432.1|12452.1|12432.1|12452.1|12432.1|12452.1|12432.1|0
1624376510000|2021-06-22 15:41:50|12454.3|12434.3|12459.1|12439.1|12459.1|12439.1|12454.3|12434.3|0
1624376520000|2021-06-22 15:42:00|12460.2|12440.2|12457.9|12437.9|12460.2|12440.2|12457.8|12437.8|0
1624376530000|2021-06-22 15:42:10|12454.8|12442.8|12458.3|12438.3|12458.3|12442.8|12454.8|12438.3|11
1624376540000|2021-06-22 15:42:20|12451.4|12439.4|12451.4|12439.4|12451.4|12439.4|12451.4|12439.4|0
1624376550000|2021-06-22 15:42:30|12456.3|12436.3|12457.2|12437.2|12457.2|12437.2|12456.1|12436.1|2
1624376560000|2021-06-22 15:42:40|12456.1|12436.1|12456.1|12436.1|12456.1|12436.1|12456.1|12436.1|0
1624376570000|2021-06-22 15:42:50|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|12454.8|12434.8|0
1624376580000|2021-06-22 15:43:00|12455|12435|12455|12435|12455|12435|12455|12435|0
1624376610000|2021-06-22 15:43:30|12456.1|12436.1|12457.2|12445.2|12457.2|12445.2|12452.5|12436.1|0
1624376620000|2021-06-22 15:43:40|12456|12444|12458.1|12438.1|12458.1|12445.2|12454.8|12438.1|5
1624376630000|2021-06-22 15:43:50|12458.3|12438.3|12458.2|12438.2|12458.3|12438.3|12458.2|12438.2|0
1624376640000|2021-06-22 15:44:00|12456|12436|12456|12436|12456|12436|12456|12436|0
1624376650000|2021-06-22 15:44:10|12449.1|12437.1|12453.7|12433.7|12453.8|12437.1|12449.1|12433.7|1
1624376660000|2021-06-22 15:44:20|12454.8|12434.8|12456|12436|12456|12436|12454.8|12434.8|0
1624376670000|2021-06-22 15:44:30|12456.1|12436.1|12452.3|12440.3|12456.2|12440.3|12452.3|12436.1|0
1624376680000|2021-06-22 15:44:40|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|0
1624376690000|2021-06-22 15:44:50|12452.5|12440.5|12453.6|12441.6|12453.6|12441.6|12452.5|12440.5|0
1624376700000|2021-06-22 15:45:00|12453.7|12441.7|12459.5|12447.5|12459.5|12447.5|12453.7|12441.7|7
1624376710000|2021-06-22 15:45:10|12463.1|12443.1|12461.4|12449.4|12464.2|12449.4|12461.4|12442.9|1
1624376720000|2021-06-22 15:45:20|12457.3|12437.3|12457.3|12437.3|12457.3|12437.3|12457.3|12437.3|0
1624376740000|2021-06-22 15:45:40|12459.6|12439.6|12459.6|12439.6|12459.6|12439.6|12459.6|12439.6|0
1624376760000|2021-06-22 15:46:00|12451.7|12431.7|12451.7|12431.7|12451.7|12431.7|12451.7|12431.7|0
1624376770000|2021-06-22 15:46:10|12457.3|12437.3|12456.3|12436.3|12457.3|12437.3|12455.1|12435.1|4
1624376780000|2021-06-22 15:46:20|12455.1|12435.1|12455.3|12435.3|12455.3|12435.3|12455.1|12435.1|0
1624376790000|2021-06-22 15:46:30|12456.4|12436.4|12457.5|12437.5|12457.5|12440.5|12452.5|12436.4|0
1624376800000|2021-06-22 15:46:40|12455.3|12435.3|12452.9|12432.9|12455.3|12438.9|12450.9|12432.9|0
1624376810000|2021-06-22 15:46:50|12454.1|12434.1|12455.3|12435.3|12455.3|12435.3|12454.1|12434.1|0
1624376820000|2021-06-22 15:47:00|12456.4|12436.4|12453.8|12441.8|12456.4|12441.9|12452.5|12436.4|0
1624376830000|2021-06-22 15:47:10|12452.6|12440.6|12452.6|12440.6|12452.6|12440.6|12452.6|12440.6|0
1624376840000|2021-06-22 15:47:20|12449.2|12437.2|12449.2|12437.2|12449.2|12437.2|12449.2|12437.2|0
1624376850000|2021-06-22 15:47:30|12450.3|12438.3|12449.3|12437.3|12451.5|12439.5|12449.3|12437.3|1
1624376860000|2021-06-22 15:47:40|12448|12436|12446.9|12434.9|12448|12436|12446.9|12434.9|0
1624376870000|2021-06-22 15:47:50|12450.8|12430.8|12447.3|12427.3|12450.8|12430.8|12447.3|12427.3|0
1624376880000|2021-06-22 15:48:00|12449.7|12429.7|12449.7|12429.7|12449.7|12429.7|12447.4|12427.4|0
1624376890000|2021-06-22 15:48:10|12448.4|12428.4|12448.4|12428.4|12448.4|12428.4|12448.4|12428.4|2
1624376900000|2021-06-22 15:48:20|12448.5|12428.5|12449|12429|12453|12429|12448.5|12423|15
1624376910000|2021-06-22 15:48:30|12452.8|12422.8|12448.5|12428.5|12452.8|12431.2|12443.2|12419.3|0
1624376920000|2021-06-22 15:48:40|12447.3|12427.3|12447.3|12427.3|12447.3|12427.3|12447.3|12427.3|0
1624376930000|2021-06-22 15:48:50|12449.7|12429.7|12450.4|12438.4|12450.4|12438.4|12445.8|12429.7|0
1624376940000|2021-06-22 15:49:00|12450.5|12438.5|12451.7|12439.7|12451.7|12439.7|12450.5|12438.5|0
1624376960000|2021-06-22 15:49:20|||||||||1
1624376970000|2021-06-22 15:49:30|12450.4|12438.4|12450.4|12438.4|12450.5|12438.5|12449.4|12437.4|1
1624376980000|2021-06-22 15:49:40|12447|12435|12444.8|12432.8|12449.7|12435|12444.7|12428.5|0
1624376990000|2021-06-22 15:49:50|12444.9|12432.9|12446.1|12434.1|12446.1|12434.1|12444.9|12432.9|0
1624377000000|2021-06-22 15:50:00|12447.2|12435.2|12447.2|12435.2|12447.2|12435.2|12447.2|12435.2|0
1624377010000|2021-06-22 15:50:10|12444.9|12432.9|12444.9|12432.9|12444.9|12432.9|12444.9|12432.9|0
1624377020000|2021-06-22 15:50:20|12446.1|12434.1|12445.9|12433.9|12446.1|12434.1|12445.9|12433.9|0
1624377030000|2021-06-22 15:50:30|12447|12435|12445.9|12433.9|12447|12435|12445.9|12433.9|0
1624377040000|2021-06-22 15:50:40|12447|12435|12445.9|12433.9|12447|12435|12445.9|12433.9|0
1624377050000|2021-06-22 15:50:50|12446.3|12434.3|12446.3|12434.3|12446.3|12434.3|12446.3|12434.3|1
1624377060000|2021-06-22 15:51:00|||||||||1
1624377070000|2021-06-22 15:51:10|12445.2|12433.2|12445.2|12433.2|12445.2|12433.2|12445.2|12433.2|0
1624377090000|2021-06-22 15:51:30|12441.8|12429.8|12441.8|12429.8|12441.8|12429.8|12441.8|12429.8|1
1624377100000|2021-06-22 15:51:40|12440.7|12428.7|12440.7|12428.7|12440.7|12428.7|12440.7|12428.7|1
1624377130000|2021-06-22 15:52:10|12444.1|12432.1|12442.9|12430.9|12444.1|12432.1|12442.9|12430.9|0
1624377160000|2021-06-22 15:52:40|12444.1|12432.1|12444.1|12432.1|12444.1|12432.1|12442.9|12430.9|0
1624377170000|2021-06-22 15:52:50|12441.8|12429.8|12441.8|12429.8|12441.8|12429.8|12441.8|12429.8|2
1624377190000|2021-06-22 15:53:10|||||||||2
1624377200000|2021-06-22 15:53:20|12440.7|12428.7|12438.5|12426.5|12440.7|12428.7|12438.5|12426.5|0
1624377210000|2021-06-22 15:53:30|12443.1|12423.1|12443.1|12423.1|12443.1|12423.1|12443.1|12423.1|2
1624377220000|2021-06-22 15:53:40|12442.9|12422.9|12435.4|12423.4|12442.9|12423.4|12435.4|12422.9|0
1624377230000|2021-06-22 15:53:50|12434.2|12422.2|12434.3|12422.3|12434.3|12422.3|12431.8|12419.8|0
1624377250000|2021-06-22 15:54:10|12435.4|12423.4|12434.3|12422.3|12435.4|12423.4|12434.3|12422.3|0
1624377260000|2021-06-22 15:54:20|12433.1|12421.1|12433.1|12421.1|12433.1|12421.1|12433.1|12421.1|0
1624377270000|2021-06-22 15:54:30|12432|12420|12430.7|12418.7|12432|12420|12430.7|12418.7|1
1624377280000|2021-06-22 15:54:40|||||||||10
1624377290000|2021-06-22 15:54:50|12433.9|12413.9|12435.3|12415.3|12435.3|12415.3|12433.8|12413.8|1
1624377300000|2021-06-22 15:55:00|12436.4|12416.4|12434.1|12414.1|12436.4|12416.4|12434.1|12414.1|0
1624377310000|2021-06-22 15:55:10|12433.9|12413.9|12429.1|12409.1|12433.9|12413.9|12428.9|12408.9|0
1624377320000|2021-06-22 15:55:20|12426.7|12406.7|12427.9|12407.9|12427.9|12407.9|12426.7|12406.7|0
1624377330000|2021-06-22 15:55:30|12429.1|12409.1|12429.2|12409.2|12429.2|12413.1|12425.1|12409.1|0
1624377340000|2021-06-22 15:55:40|12428.1|12408.1|12420.4|12408.4|12429.2|12409.2|12420.4|12408.1|0
1624377350000|2021-06-22 15:55:50|12424.3|12404.3|12424.3|12404.3|12425.6|12405.6|12424.3|12404.3|1
1624377360000|2021-06-22 15:56:00|12424.4|12404.4|12425.6|12405.6|12425.6|12405.6|12424.4|12404.4|0
1624377380000|2021-06-22 15:56:20|12425.7|12405.7|12430.3|12410.3|12430.3|12410.3|12425.7|12405.7|0
1624377400000|2021-06-22 15:56:40|12430.4|12410.4|12430.4|12410.4|12430.4|12410.4|12430.4|12410.4|0
1624377420000|2021-06-22 15:57:00|12431.6|12411.6|12430.4|12410.4|12431.6|12411.6|12430.4|12410.4|0
1624377440000|2021-06-22 15:57:20|12430.3|12410.3|12429.2|12409.2|12430.3|12410.3|12429.2|12409.2|0
1624377460000|2021-06-22 15:57:40|12425.1|12413.1|12425.1|12413.1|12425.1|12413.1|12425.1|12413.1|0
1624377470000|2021-06-22 15:57:50|12420.4|12408.4|12420.4|12408.4|12420.4|12408.4|12420.4|12408.4|0
1624377480000|2021-06-22 15:58:00|12421.7|12409.7|12421.7|12409.7|12421.7|12409.7|12421.7|12409.7|0
1624377490000|2021-06-22 15:58:10|12420.4|12408.4|12423.2|12411.2|12423.2|12411.2|12420.4|12408.4|2
1624377500000|2021-06-22 15:58:20|12422.1|12410.1|12420.4|12408.4|12422.1|12410.1|12420.4|12408.4|3
1624377510000|2021-06-22 15:58:30|12424.3|12404.3|12424.3|12404.3|12424.3|12404.3|12424.3|12404.3|0
1624377520000|2021-06-22 15:58:40|12423.2|12403.2|12416.7|12404.7|12423.2|12407.1|12415.4|12403.2|1
1624377530000|2021-06-22 15:58:50|12415.4|12403.4|12416.7|12404.7|12416.7|12404.7|12415.4|12403.4|0
1624377540000|2021-06-22 15:59:00|12420.8|12400.8|12417.9|12405.9|12423.2|12405.9|12417.9|12400.8|0
1624377550000|2021-06-22 15:59:10|12416.8|12404.8|12416.8|12404.8|12417.9|12405.9|12416.8|12404.8|0
1624377560000|2021-06-22 15:59:20|12416.7|12404.7|12416.8|12404.8|12416.8|12404.8|12416.7|12404.7|0
1624377580000|2021-06-22 15:59:40|12415.6|12403.6|12415.6|12403.6|12415.6|12403.6|12415.6|12403.6|0
1624377590000|2021-06-22 15:59:50|12409.3|12397.3|12404.1|12384.1|12409.3|12397.3|12402.8|12382.8|10
1624377600000|2021-06-22 16:00:00|12404.3|12384.3|12402.9|12382.9|12406.6|12386.6|12402.9|12382.9|0
1624377610000|2021-06-22 16:00:10|12402.8|12382.8|12400.3|12380.3|12402.8|12382.8|12399.3|12379.3|0
1624377650000|2021-06-22 16:00:50|12399.1|12379.1|12400.3|12380.3|12400.3|12380.3|12399.1|12379.1|0
1624377660000|2021-06-22 16:01:00|12400.4|12380.4|12406.6|12386.6|12406.6|12386.6|12400.3|12380.3|0
1624377670000|2021-06-22 16:01:10|12412.8|12392.8|12412.8|12392.8|12414.1|12394.1|12412.8|12392.8|0
1624377680000|2021-06-22 16:01:20|12412.7|12392.7|12412.8|12392.8|12412.8|12392.8|12411.6|12391.6|0
1624377690000|2021-06-22 16:01:30|12412.9|12392.9|12412.8|12392.8|12412.9|12392.9|12412.8|12392.8|0
1624377700000|2021-06-22 16:01:40|12413.9|12393.9|12412.8|12392.8|12413.9|12393.9|12412.8|12392.8|0
1624377710000|2021-06-22 16:01:50|12412.9|12392.9|12412.8|12392.8|12412.9|12392.9|12412.8|12392.8|0
1624377720000|2021-06-22 16:02:00|12412.9|12392.9|12412.9|12392.9|12414.1|12394.1|12412.9|12392.9|0
1624377740000|2021-06-22 16:02:20|12411.8|12391.8|12405.3|12393.3|12411.8|12393.3|12405.3|12391.7|0
1624377760000|2021-06-22 16:02:40|12404.1|12392.1|12403|12391|12404.2|12392.2|12403|12391|0
1624377770000|2021-06-22 16:02:50|12400.6|12388.6|12405.3|12393.3|12405.3|12393.3|12400.6|12388.6|0
1624377780000|2021-06-22 16:03:00|12403|12391|12404.2|12392.2|12405.3|12393.3|12403|12391|0
1624377790000|2021-06-22 16:03:10|12405.3|12393.3|12404.2|12392.2|12405.3|12393.3|12404.2|12392.2|0
1624377800000|2021-06-22 16:03:20|12403|12391|12404.2|12392.2|12404.2|12392.2|12400.6|12388.6|0
1624377810000|2021-06-22 16:03:30|12411.7|12391.7|12415.3|12395.3|12415.3|12395.3|12411.7|12391.7|0
1624377820000|2021-06-22 16:03:40|12416.6|12396.6|12420.1|12400.1|12420.3|12400.3|12416.4|12396.4|2
1624377830000|2021-06-22 16:03:50|12417.6|12397.6|12407.6|12395.6|12417.6|12398.9|12407.6|12395.1|0
1624377840000|2021-06-22 16:04:00|12408.7|12396.7|12408.7|12396.7|12408.7|12396.7|12408.7|12396.7|0
1624377880000|2021-06-22 16:04:40|12407.4|12395.4|12407.6|12387.6|12408.9|12395.4|12402.7|12387.6|0
1624377890000|2021-06-22 16:04:50|12403.4|12391.4|12402.3|12390.3|12407.6|12391.4|12402.3|12386.4|0
1624377900000|2021-06-22 16:05:00|12405.5|12393.5|12403|12391|12405.5|12393.5|12403|12391|3
1624377910000|2021-06-22 16:05:10|12401.8|12389.8|12400.5|12388.5|12401.8|12389.8|12400.5|12388.5|0
1624377920000|2021-06-22 16:05:20|12400.7|12388.7|12403|12391|12403|12391|12400.7|12388.7|0
1624377950000|2021-06-22 16:05:50|12405.5|12393.5|12405.5|12393.5|12405.5|12393.5|12405.5|12393.5|0
1624377960000|2021-06-22 16:06:00|12409.6|12389.6|12410.7|12390.7|12410.7|12390.7|12409.6|12389.6|0
1624377970000|2021-06-22 16:06:10|12410.8|12390.8|12410.5|12398.5|12410.8|12398.5|12410.5|12390.8|0
1624377980000|2021-06-22 16:06:20|12409.2|12397.2|12411.8|12391.8|12411.8|12397.2|12408|12391.8|0
1624377990000|2021-06-22 16:06:30|12410.7|12390.7|12409.2|12397.2|12410.7|12397.2|12406.8|12390.7|0
1624378000000|2021-06-22 16:06:40|12409.3|12397.3|12410.5|12398.5|12410.5|12398.5|12409.3|12397.3|0
1624378020000|2021-06-22 16:07:00|12415.2|12403.2|12411.8|12399.8|12415.7|12403.5|12411.8|12395.7|0
1624378030000|2021-06-22 16:07:10|12413|12401|12414.2|12402.2|12414.2|12402.2|12413|12401|0
1624378040000|2021-06-22 16:07:20|12414.3|12402.3|12415.5|12403.5|12415.5|12403.5|12414.3|12402.3|0
1624378050000|2021-06-22 16:07:30|12414.2|12402.2|12413|12401|12414.2|12402.2|12413|12401|0
1624378060000|2021-06-22 16:07:40|12413.2|12401.2|12413|12401|12413.2|12401.2|12413|12401|0
1624378070000|2021-06-22 16:07:50|12411.8|12399.8|12410.5|12398.5|12411.8|12399.8|12410.5|12398.5|0
1624378090000|2021-06-22 16:08:10|12410.3|12398.3|12409.2|12397.2|12410.3|12398.3|12409.2|12397.2|0
1624378100000|2021-06-22 16:08:20|12409.3|12397.3|12409.2|12397.2|12410.5|12398.5|12409.2|12397.2|0
1624378120000|2021-06-22 16:08:40|12411.6|12399.6|12415.7|12395.7|12415.7|12399.6|12411.6|12395.7|0
1624378130000|2021-06-22 16:08:50|12409.2|12397.2|12409.2|12397.2|12409.2|12397.2|12409.2|12397.2|0
1624378140000|2021-06-22 16:09:00|12409.1|12397.1|12405.3|12393.3|12411.8|12397.1|12405.3|12389.6|0
1624378160000|2021-06-22 16:09:20|12402.8|12390.8|12403|12391|12403|12391|12402.8|12390.8|1
1624378170000|2021-06-22 16:09:30|12404.1|12392.1|12403.9|12391.9|12404.2|12392.2|12403.9|12391.9|1
1624378180000|2021-06-22 16:09:40|12404.1|12392.1|12405.3|12393.3|12405.3|12393.3|12404.1|12392.1|0
1624378190000|2021-06-22 16:09:50|12402.7|12390.7|12400.2|12388.2|12402.7|12390.7|12400.2|12388.2|1
1624378200000|2021-06-22 16:10:00|||||||||1
1624378210000|2021-06-22 16:10:10|12401.4|12389.4|12401.4|12389.4|12401.4|12389.4|12401.4|12389.4|0
1624378220000|2021-06-22 16:10:20|12401.6|12389.6|12405.3|12393.3|12405.3|12393.3|12401.6|12389.6|0
1624378230000|2021-06-22 16:10:30|12405.2|12393.2|12405.3|12393.3|12405.3|12393.3|12405.2|12393.2|0
1624378240000|2021-06-22 16:10:40|12405.2|12393.2|12402.3|12390.3|12405.2|12393.2|12402.3|12390.3|8
1624378250000|2021-06-22 16:10:50|12405.1|12385.1|12407.6|12387.6|12407.6|12387.6|12405.1|12385.1|2
1624378260000|2021-06-22 16:11:00|12402.3|12390.3|12402.3|12390.3|12402.3|12390.3|12402.3|12390.3|0
1624378270000|2021-06-22 16:11:10|12406.2|12386.2|12405.1|12385.1|12406.2|12389.2|12401.2|12382.6|0
1624378280000|2021-06-22 16:11:20|12402.3|12390.3|12403.8|12383.8|12408.8|12390.3|12402.3|12383.8|0
1624378290000|2021-06-22 16:11:30|12403.7|12383.7|12403.7|12383.7|12405.1|12386.4|12398.4|12382.6|0
1624378300000|2021-06-22 16:11:40|12402.6|12382.6|12402.6|12382.6|12402.6|12382.6|12402.6|12382.6|0
1624378310000|2021-06-22 16:11:50|12397.3|12385.3|12402.6|12382.6|12402.6|12385.3|12397.3|12382.6|0
1624378320000|2021-06-22 16:12:00|12402.7|12382.7|12402.6|12382.6|12402.7|12382.7|12402.6|12382.6|0
1624378370000|2021-06-22 16:12:50|12398.4|12386.4|12402.6|12382.6|12402.6|12386.4|12398.4|12381.4|0
1624378400000|2021-06-22 16:13:20|12402.7|12382.7|12402.6|12382.6|12402.7|12382.7|12402.6|12382.6|0
1624378420000|2021-06-22 16:13:40|12398.8|12386.8|12398.8|12386.8|12398.8|12386.8|12398.8|12386.8|0
1624378430000|2021-06-22 16:13:50|12397.6|12385.6|12397.6|12385.6|12397.6|12385.6|12397.6|12385.6|0
1624378440000|2021-06-22 16:14:00|12395.2|12383.2|12398.9|12386.9|12398.9|12386.9|12395.2|12383.2|2
1624378450000|2021-06-22 16:14:10|12397.8|12385.8|12406.4|12386.4|12406.6|12388.1|12397.8|12384.2|0
1624378470000|2021-06-22 16:14:30|12406.6|12386.6|12406.6|12386.6|12406.6|12386.6|12406.6|12386.6|0
1624378480000|2021-06-22 16:14:40|12406.7|12386.7|12409.8|12397.8|12411.4|12397.8|12406.7|12386.7|0
1624378490000|2021-06-22 16:14:50|12408.7|12396.7|12407.2|12395.2|12408.7|12396.7|12407.1|12395.1|0
1624378500000|2021-06-22 16:15:00|12407.1|12395.1|12399.8|12387.8|12407.1|12395.1|12399.8|12387.8|0
1624378510000|2021-06-22 16:15:10|12400.9|12388.9|12402.1|12390.1|12402.1|12390.1|12400.9|12388.9|0
1624378530000|2021-06-22 16:15:30|12404.4|12392.4|12407.1|12395.1|12407.1|12395.1|12404.4|12392.4|0
1624378540000|2021-06-22 16:15:40|12408.2|12396.2|12408.3|12396.3|12408.3|12396.3|12402.4|12390.4|0
1624378550000|2021-06-22 16:15:50|12408.2|12396.2|12409.6|12397.6|12409.6|12397.6|12408.2|12396.2|0
1624378560000|2021-06-22 16:16:00|12409.7|12397.7|12409.7|12397.7|12409.7|12397.7|12409.7|12397.7|0
1624378570000|2021-06-22 16:16:10|12409.6|12397.6|12406.9|12394.9|12409.6|12397.6|12406.9|12394.9|0
1624378580000|2021-06-22 16:16:20|12406.8|12394.8|12406.9|12394.9|12406.9|12394.9|12406.8|12394.8|0
1624378590000|2021-06-22 16:16:30|12406.8|12394.8|12409.7|12397.7|12409.7|12397.7|12406.8|12394.8|0
1624378600000|2021-06-22 16:16:40|12410.8|12398.8|12413.6|12401.6|12413.6|12401.6|12410.8|12398.8|1
1624378610000|2021-06-22 16:16:50|12414.7|12402.7|12413.3|12401.3|12414.7|12402.7|12413.3|12401.3|0
1624378620000|2021-06-22 16:17:00|12413.4|12401.4|12409.7|12397.7|12413.4|12401.4|12409.3|12397.3|0
1624378630000|2021-06-22 16:17:10|12409.4|12397.4|12409.7|12397.7|12409.7|12397.7|12409.3|12397.3|0
1624378640000|2021-06-22 16:17:20|12410.7|12398.7|12413.3|12401.3|12413.3|12401.3|12410.7|12398.7|3
1624378650000|2021-06-22 16:17:30|12415.8|12403.8|12416.1|12404.1|12416.1|12404.1|12415.8|12403.8|2
1624378660000|2021-06-22 16:17:40|12417.2|12405.2|12419.7|12407.7|12419.7|12407.7|12417.2|12405.2|1
1624378670000|2021-06-22 16:17:50|12419.6|12407.6|12419.6|12407.6|12419.6|12407.6|12419.6|12407.6|3
1624378680000|2021-06-22 16:18:00|12421.9|12409.9|12419.6|12407.6|12421.9|12409.9|12419.6|12407.6|0
1624378690000|2021-06-22 16:18:10|12418.2|12406.2|12420.8|12408.8|12420.8|12408.8|12418.2|12406.2|0
1624378700000|2021-06-22 16:18:20|12420.9|12408.9|12423.4|12411.4|12423.4|12411.4|12420.9|12408.9|1
1624378710000|2021-06-22 16:18:30|12423.3|12411.3|12419.8|12407.8|12423.3|12411.3|12419.8|12407.8|0
1624378720000|2021-06-22 16:18:40|12421.1|12409.1|12421.1|12409.1|12422.3|12410.3|12421.1|12409.1|0
1624378730000|2021-06-22 16:18:50|12421.2|12409.2|12427.2|12415.2|12429.4|12417.4|12421.2|12409.2|1
1624378740000|2021-06-22 16:19:00|12429.4|12417.4|12427.2|12415.2|12429.4|12417.4|12427.2|12415.2|0
1624378750000|2021-06-22 16:19:10|12427.1|12415.1|12425.9|12413.9|12427.2|12415.2|12425.8|12413.8|0
1624378760000|2021-06-22 16:19:20|12424.7|12412.7|12430.8|12418.8|12430.8|12418.8|12424.7|12412.7|0
1624378770000|2021-06-22 16:19:30|12429.6|12417.6|12428.4|12416.4|12429.6|12417.6|12428.4|12416.4|0
1624378780000|2021-06-22 16:19:40|12427.2|12415.2|12427.3|12415.3|12427.3|12415.3|12427.2|12415.2|0
1624378790000|2021-06-22 16:19:50|12428.4|12416.4|12428.6|12416.6|12429.7|12417.7|12428.4|12416.4|0
1624378800000|2021-06-22 16:20:00|12429.7|12417.7|12429.7|12417.7|12429.7|12417.7|12429.7|12417.7|0
1624378840000|2021-06-22 16:20:40|12432.1|12420.1|12435.8|12423.8|12435.8|12423.8|12430.9|12418.9|3
1624378850000|2021-06-22 16:20:50|12435.1|12423.1|12435.1|12423.1|12435.1|12423.1|12431.3|12419.3|10
1624378860000|2021-06-22 16:21:00|12433.7|12421.7|12434.8|12422.8|12434.8|12422.8|12433.7|12421.7|0
1624378870000|2021-06-22 16:21:10|12433.7|12421.7|12432.6|12420.6|12433.7|12421.7|12429.9|12417.9|0
1624378880000|2021-06-22 16:21:20|12433.8|12421.8|12432.4|12420.4|12434.9|12422.9|12432.4|12420.4|0
1624378890000|2021-06-22 16:21:30|12432.3|12420.3|12436.1|12424.1|12437.2|12425.2|12431.2|12419.2|1
1624378910000|2021-06-22 16:21:50|12434.9|12422.9|12435.9|12423.9|12437.2|12425.2|12434.9|12422.9|5
1624378920000|2021-06-22 16:22:00|12436.1|12424.1|12435.9|12423.9|12437.2|12425.2|12435.9|12423.9|0
1624378930000|2021-06-22 16:22:10|12434.8|12422.8|12434.8|12422.8|12434.8|12422.8|12434.8|12422.8|0
1624378940000|2021-06-22 16:22:20|12436.1|12424.1|12437.2|12425.2|12437.2|12425.2|12436.1|12424.1|5
1624378970000|2021-06-22 16:22:50|12437.1|12425.1|12433.4|12421.4|12437.1|12425.1|12433.4|12421.4|0
1624378980000|2021-06-22 16:23:00|12433.6|12421.6|12434.8|12422.8|12434.8|12422.8|12433.6|12421.6|0
1624378990000|2021-06-22 16:23:10|12437.2|12425.2|12432.3|12420.3|12437.2|12425.2|12432.3|12420.3|0
1624379010000|2021-06-22 16:23:30|12432.4|12420.4|12432.4|12420.4|12432.4|12420.4|12432.4|12420.4|0
1624379020000|2021-06-22 16:23:40|12432.3|12420.3|12432.3|12420.3|12432.3|12420.3|12432.3|12420.3|0
1624379030000|2021-06-22 16:23:50|12432.4|12420.4|12433.7|12421.7|12434.8|12422.8|12432.4|12420.4|0
1624379060000|2021-06-22 16:24:20|12433.8|12421.8|12433.7|12421.7|12433.8|12421.8|12433.7|12421.7|0
1624379070000|2021-06-22 16:24:30|12432.6|12420.6|12432.7|12420.7|12432.7|12420.7|12432.6|12420.6|0
1624379100000|2021-06-22 16:25:00|12431.4|12419.4|12430.2|12418.2|12431.6|12419.6|12427.6|12415.6|1
1624379110000|2021-06-22 16:25:10|12431.6|12419.6|12433.7|12421.7|12433.7|12421.7|12431.6|12419.6|0
1624379120000|2021-06-22 16:25:20|12432.6|12420.6|12432.7|12420.7|12432.7|12420.7|12432.4|12420.4|0
1624379130000|2021-06-22 16:25:30|12431.6|12419.6|12432.6|12420.6|12432.6|12420.6|12431.6|12419.6|0
1624379140000|2021-06-22 16:25:40|12435.5|12423.5|12435.5|12423.5|12435.5|12423.5|12435.5|12423.5|1
1624379150000|2021-06-22 16:25:50|12435.2|12423.2|12440.2|12428.2|12440.2|12428.2|12435.2|12423.2|1
1624379160000|2021-06-22 16:26:00|12442.9|12422.9|12442.9|12422.9|12442.9|12422.9|12442.9|12422.9|0
1624379170000|2021-06-22 16:26:10|12438.8|12426.8|12442.9|12422.9|12442.9|12426.8|12438.8|12422.9|0
1624379190000|2021-06-22 16:26:30|12440.2|12428.2|12440.2|12428.2|12440.2|12428.2|12440.2|12428.2|0
1624379200000|2021-06-22 16:26:40|12441.3|12429.3|12441.3|12429.3|12441.3|12429.3|12441.3|12429.3|0
1624379210000|2021-06-22 16:26:50|12441.2|12429.2|12446.2|12434.2|12446.2|12434.2|12441.2|12429.2|2
1624379220000|2021-06-22 16:27:00|12445.1|12433.1|12446.2|12434.2|12446.2|12434.2|12445.1|12433.1|0
1624379230000|2021-06-22 16:27:10|12445.1|12433.1|12443.9|12431.9|12445.1|12433.1|12443.8|12431.8|0
1624379250000|2021-06-22 16:27:30|12445.2|12433.2|12443.9|12431.9|12445.2|12433.2|12443.9|12431.9|0
1624379260000|2021-06-22 16:27:40|12445.2|12433.2|12445.2|12433.2|12445.2|12433.2|12445.2|12433.2|0
1624379310000|2021-06-22 16:28:30|12445.1|12433.1|12443.9|12431.9|12445.1|12433.1|12443.9|12431.9|1
1624379330000|2021-06-22 16:28:50|12443.8|12431.8|12442.7|12430.7|12443.8|12431.8|12442.7|12430.7|0
1624379340000|2021-06-22 16:29:00|12442.8|12430.8|12443.9|12431.9|12443.9|12431.9|12442.8|12430.8|0
1624379360000|2021-06-22 16:29:20|12442.8|12430.8|12442.8|12430.8|12442.8|12430.8|12442.8|12430.8|0
1624379410000|2021-06-22 16:30:10|12443.9|12431.9|12445.2|12433.2|12445.2|12433.2|12443.9|12431.9|5
1624379430000|2021-06-22 16:30:30|12443.8|12431.8|12444.9|12432.9|12445.2|12433.2|12443.8|12431.8|0
1624379440000|2021-06-22 16:30:40|12443.8|12431.8|12442.4|12430.4|12443.8|12431.8|12442.4|12430.4|5
1624379450000|2021-06-22 16:30:50|12442.7|12430.7|12442.7|12430.7|12442.7|12430.7|12442.7|12430.7|1
1624379460000|2021-06-22 16:31:00|12442.4|12430.4|12440.2|12428.2|12442.4|12430.4|12439.8|12427.8|0
1624379470000|2021-06-22 16:31:10|12439.9|12427.9|12440.2|12428.2|12440.2|12428.2|12437.7|12425.7|1
1624379480000|2021-06-22 16:31:20|12440.3|12428.3|12436.4|12424.4|12440.3|12428.3|12432.8|12420.8|0
1624379500000|2021-06-22 16:31:40|12435.2|12423.2|12435.2|12423.2|12435.2|12423.2|12435.2|12423.2|2
1624379510000|2021-06-22 16:31:50|12436.4|12424.4|12436.4|12424.4|12436.4|12424.4|12435.2|12423.2|4
1624379520000|2021-06-22 16:32:00|12438.9|12426.9|12440.2|12428.2|12440.2|12428.2|12437.4|12425.4|1
1624379530000|2021-06-22 16:32:10|12437.4|12425.4|12435.2|12423.2|12437.7|12425.7|12435.2|12423.2|3
1624379540000|2021-06-22 16:32:20|12435.3|12423.3|12436.4|12424.4|12436.4|12424.4|12435.2|12423.2|0
1624379560000|2021-06-22 16:32:40|12435.3|12423.3|12432.7|12420.7|12435.3|12423.3|12432.7|12420.7|0
1624379570000|2021-06-22 16:32:50|12432.6|12420.6|12431.4|12419.4|12432.6|12420.6|12430.3|12418.3|0
1624379580000|2021-06-22 16:33:00|12430.3|12418.3|12430.3|12418.3|12430.3|12418.3|12430.3|12418.3|0
1624379600000|2021-06-22 16:33:20|12429.2|12417.2|12429.2|12417.2|12429.2|12417.2|12429.2|12417.2|0
1624379610000|2021-06-22 16:33:30|12429.1|12417.1|12427.7|12415.7|12429.1|12417.1|12427.7|12415.7|2
1624379620000|2021-06-22 16:33:40|12427.4|12415.4|12425.2|12413.2|12427.4|12415.4|12425.2|12413.2|0
1624379630000|2021-06-22 16:33:50|12424.9|12412.9|12422.7|12410.7|12424.9|12412.9|12422.4|12410.4|1
1624379640000|2021-06-22 16:34:00|12423.8|12411.8|12422.7|12410.7|12423.8|12411.8|12422.7|12410.7|0
1624379650000|2021-06-22 16:34:10|12420.2|12408.2|12421.4|12409.4|12421.4|12409.4|12420.2|12408.2|0
1624379660000|2021-06-22 16:34:20|12420.2|12408.2|12420.3|12408.3|12420.3|12408.3|12420.2|12408.2|0
1624379670000|2021-06-22 16:34:30|12420.2|12408.2|12420.2|12408.2|12420.2|12408.2|12420.2|12408.2|0
1624379700000|2021-06-22 16:35:00|12418.8|12406.8|12420.3|12408.3|12422.7|12410.7|12418.8|12406.8|0
1624379710000|2021-06-22 16:35:10|12421.5|12409.5|12424|12412|12425.2|12413.2|12421.5|12409.5|0
1624379720000|2021-06-22 16:35:20|12423.8|12411.8|12423.8|12411.8|12423.8|12411.8|12423.8|12411.8|0
1624379730000|2021-06-22 16:35:30|12427.4|12415.4|12427.4|12415.4|12427.4|12415.4|12427.3|12415.3|0
1624379740000|2021-06-22 16:35:40|12427.2|12415.2|12426.3|12414.3|12427.4|12415.4|12426.3|12414.3|0
1624379750000|2021-06-22 16:35:50|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|4
1624379760000|2021-06-22 16:36:00|12426.3|12414.3|12427.3|12415.3|12427.4|12415.4|12426.3|12414.3|0
1624379770000|2021-06-22 16:36:10|12427.4|12415.4|12427.4|12415.4|12427.4|12415.4|12427.4|12415.4|0
1624379830000|2021-06-22 16:37:10|12426.3|12414.3|12427.4|12415.4|12427.4|12415.4|12426.3|12414.3|0
1624379840000|2021-06-22 16:37:20|||||||||2
1624379870000|2021-06-22 16:37:50|||||||||1
1624379880000|2021-06-22 16:38:00|12428.6|12416.6|12428.6|12416.6|12428.6|12416.6|12428.6|12416.6|1
1624379890000|2021-06-22 16:38:10|12429.7|12417.7|12428.6|12416.6|12429.7|12417.7|12428.6|12416.6|0
1624379920000|2021-06-22 16:38:40|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|4
1624379960000|2021-06-22 16:39:20|12429.9|12417.9|12441.5|12429.5|12441.5|12429.5|12429.9|12417.9|0
1624379970000|2021-06-22 16:39:30|12441.3|12429.3|12442.7|12430.7|12442.7|12430.7|12441.3|12429.3|0
1624379980000|2021-06-22 16:39:40|12444|12432|12445.2|12433.2|12445.2|12433.2|12443.8|12431.8|3
1624380000000|2021-06-22 16:40:00|12445.1|12433.1|12446.2|12434.2|12447.4|12435.4|12445.1|12433.1|15
1624380010000|2021-06-22 16:40:10|12446.3|12434.3|12447.3|12435.3|12447.3|12435.3|12446.3|12434.3|0
1624380040000|2021-06-22 16:40:40|12445.1|12433.1|12447.3|12435.3|12447.3|12435.3|12444.9|12432.9|0
1624380060000|2021-06-22 16:41:00|12446.2|12434.2|12444.9|12432.9|12446.2|12434.2|12444.8|12432.8|0
1624380070000|2021-06-22 16:41:10|12444.8|12432.8|12444.9|12432.9|12444.9|12432.9|12444.8|12432.8|0
1624380080000|2021-06-22 16:41:20|12444.8|12432.8|12444.8|12432.8|12444.8|12432.8|12444.8|12432.8|0
1624380090000|2021-06-22 16:41:30|12444.9|12432.9|12444.9|12432.9|12444.9|12432.9|12444.8|12432.8|0
1624380110000|2021-06-22 16:41:50|12445.1|12433.1|12447.3|12435.3|12447.3|12435.3|12445.1|12433.1|0
1624380120000|2021-06-22 16:42:00|12449.7|12437.7|12447.3|12435.3|12449.7|12437.7|12447.3|12435.3|1
1624380140000|2021-06-22 16:42:20|12444.8|12432.8|12444.8|12432.8|12444.8|12432.8|12443.6|12431.6|0
1624380150000|2021-06-22 16:42:30|12444.7|12432.7|12442.3|12430.3|12444.7|12432.7|12442.3|12430.3|0
1624380160000|2021-06-22 16:42:40|12439.8|12427.8|12440.9|12428.9|12440.9|12428.9|12439.8|12427.8|1
1624380180000|2021-06-22 16:43:00|12439.8|12427.8|12439.8|12427.8|12439.8|12427.8|12439.8|12427.8|0
1624380190000|2021-06-22 16:43:10|12442.2|12430.2|12444.8|12432.8|12444.8|12432.8|12442.2|12430.2|0
1624380200000|2021-06-22 16:43:20|12444.9|12432.9|12444.9|12432.9|12444.9|12432.9|12444.9|12432.9|0
1624380210000|2021-06-22 16:43:30|12444.8|12432.8|12444.8|12432.8|12444.8|12432.8|12444.8|12432.8|0
1624380220000|2021-06-22 16:43:40|12443.7|12431.7|12443.7|12431.7|12443.7|12431.7|12443.7|12431.7|0
1624380230000|2021-06-22 16:43:50|12444.9|12432.9|12443.8|12431.8|12444.9|12432.9|12443.8|12431.8|0
1624380240000|2021-06-22 16:44:00|12444.9|12432.9|12442.4|12430.4|12444.9|12432.9|12442.4|12430.4|0
1624380260000|2021-06-22 16:44:20|12442.6|12430.6|12442.4|12430.4|12442.6|12430.6|12442.4|12430.4|0
1624380270000|2021-06-22 16:44:30|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|0
1624380280000|2021-06-22 16:44:40|12442.6|12430.6|12443.7|12431.7|12443.7|12431.7|12442.6|12430.6|0
1624380300000|2021-06-22 16:45:00|12443.6|12431.6|12444.9|12432.9|12444.9|12432.9|12442.6|12430.6|0
1624380310000|2021-06-22 16:45:10|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|1
1624380330000|2021-06-22 16:45:30|12447.2|12435.2|12447.2|12435.2|12447.2|12435.2|12447.2|12435.2|0
1624380340000|2021-06-22 16:45:40|||||||||2
1624380400000|2021-06-22 16:46:40|12448.3|12436.3|12448.3|12436.3|12448.3|12436.3|12448.3|12436.3|2
1624380410000|2021-06-22 16:46:50|12451.1|12439.1|12449.8|12437.8|12451.1|12439.1|12449.7|12437.7|7
1624380420000|2021-06-22 16:47:00|12421.2|12409.2|12431.2|12419.2|12433.7|12421.7|12421.2|12408.8|4
1624380430000|2021-06-22 16:47:10|12435.1|12415.1|12422.8|12402.8|12435.1|12419.2|12422.8|12402.8|0
1624380440000|2021-06-22 16:47:20|12421.7|12401.7|12403.2|12391.2|12421.7|12401.7|12403.1|12388.5|0
1624380450000|2021-06-22 16:47:30|12404.3|12392.3|12400.8|12388.8|12408.5|12392.3|12400.8|12388.5|5
1624380460000|2021-06-22 16:47:40|12401|12389|12402.1|12390.1|12402.1|12390.1|12401|12389|0
1624380480000|2021-06-22 16:48:00|12403.2|12391.2|12403.1|12391.1|12403.2|12391.2|12403.1|12391.1|0
1624380490000|2021-06-22 16:48:10|12406.5|12394.5|12409.9|12397.9|12409.9|12397.9|12406.5|12394.5|0
1624380500000|2021-06-22 16:48:20|12406.5|12394.5|12406.5|12394.5|12406.5|12394.5|12406.5|12394.5|3
1624380510000|2021-06-22 16:48:30|12404.1|12392.1|12407.8|12395.8|12407.8|12395.8|12404.1|12392.1|1
1624380520000|2021-06-22 16:48:40|12409|12397|12410.2|12398.2|12410.2|12398.2|12407.8|12395.8|0
1624380530000|2021-06-22 16:48:50|12410.1|12398.1|12406.5|12394.5|12410.1|12398.1|12404.1|12392.1|0
1624380540000|2021-06-22 16:49:00|12405.3|12393.3|12406.5|12394.5|12406.5|12394.5|12405.3|12393.3|0
1624380550000|2021-06-22 16:49:10|12406.3|12394.3|12402.8|12390.8|12406.3|12394.3|12402.8|12390.8|0
1624380560000|2021-06-22 16:49:20|12404|12392|12399|12387|12404|12392|12397.7|12385.7|0
1624380570000|2021-06-22 16:49:30|12398.8|12386.8|12400.2|12388.2|12400.2|12388.2|12397.7|12385.7|0
1624380590000|2021-06-22 16:49:50|12402.4|12390.4|12401.3|12389.3|12402.4|12390.4|12401.3|12389.3|1
1624380600000|2021-06-22 16:50:00|12402.4|12390.4|12401.3|12389.3|12402.4|12390.4|12401.3|12389.3|0
1624380610000|2021-06-22 16:50:10|12402.4|12390.4|12402.3|12390.3|12404.4|12392.4|12402.3|12390.3|1
1624380620000|2021-06-22 16:50:20|12401.1|12389.1|12397.6|12385.6|12401.1|12389.1|12397.6|12385.6|0
1624380630000|2021-06-22 16:50:30|12397.7|12385.7|12395.6|12383.6|12407.7|12391.6|12393.2|12378.6|1
1624380640000|2021-06-22 16:50:40|12402|12382|12400.8|12380.8|12403.2|12383.2|12400.8|12380.8|0
1624380650000|2021-06-22 16:50:50|12395.6|12383.6|12395.6|12383.6|12395.6|12383.6|12395.6|12383.6|0
1624380660000|2021-06-22 16:51:00|12394.5|12382.5|12400.8|12380.8|12400.8|12384.7|12392.1|12380.1|0
1624380670000|2021-06-22 16:51:10|12402|12382|12396.7|12384.7|12402|12384.7|12396.7|12382|0
1624380680000|2021-06-22 16:51:20|12400.8|12380.8|12395.6|12383.6|12400.8|12384.7|12395.6|12380.8|0
1624380690000|2021-06-22 16:51:30|12396.7|12384.7|12395.6|12383.6|12396.7|12384.7|12395.6|12383.6|0
1624380700000|2021-06-22 16:51:40|12396.7|12384.7|12396.7|12384.7|12396.7|12384.7|12396.7|12384.7|0
1624380710000|2021-06-22 16:51:50|12395.6|12383.6|12395.6|12383.6|12395.6|12383.6|12395.6|12383.6|0
1624380720000|2021-06-22 16:52:00|12394.3|12382.3|12394.3|12382.3|12394.3|12382.3|12393.2|12381.2|0
1624380740000|2021-06-22 16:52:20|12393.2|12381.2|12394.3|12382.3|12394.3|12382.3|12393.2|12381.2|0
1624380750000|2021-06-22 16:52:30|12393.2|12381.2|12391.8|12379.8|12393.2|12381.2|12390.7|12378.7|0
1624380760000|2021-06-22 16:52:40|12391.5|12379.5|12395.3|12375.3|12395.3|12379.5|12391.5|12375.3|8
1624380780000|2021-06-22 16:53:00|12394.1|12374.1|12390.3|12370.3|12394.1|12375.6|12387.6|12369.2|0
1624380790000|2021-06-22 16:53:10|12390.5|12370.5|12400.5|12380.5|12400.5|12383.1|12390.5|12370.5|0
1624380810000|2021-06-22 16:53:30|12401.8|12381.8|12401.8|12381.8|12401.8|12381.8|12401.8|12381.8|0
1624380830000|2021-06-22 16:53:50|12403|12383|12404.1|12384.1|12404.2|12384.2|12403|12383|0
1624380840000|2021-06-22 16:54:00|12403|12383|12403.1|12383.1|12403.1|12383.1|12401.8|12381.8|0
1624380850000|2021-06-22 16:54:10|12404.2|12384.2|12404.2|12384.2|12404.2|12384.2|12404.2|12384.2|0
1624380870000|2021-06-22 16:54:30|12404.3|12384.3|12406.8|12386.8|12406.8|12386.8|12404.3|12384.3|0
1624380880000|2021-06-22 16:54:40|12406.6|12386.6|12415.3|12395.3|12415.3|12399.5|12404.3|12384.3|0
1624380890000|2021-06-22 16:54:50|12414.1|12394.1|12416.4|12396.4|12416.4|12399.5|12411.5|12391.8|0
1624380900000|2021-06-22 16:55:00|12415.3|12395.3|12413.1|12393.1|12416.8|12399.5|12411.5|12391.8|0
1624380910000|2021-06-22 16:55:10|12411.8|12391.8|12411.8|12391.8|12411.8|12391.8|12411.8|12391.8|0
1624380920000|2021-06-22 16:55:20|12410.5|12390.5|12413|12393|12413|12393|12410.5|12390.5|0
1624380930000|2021-06-22 16:55:30|12414.2|12394.2|12414.2|12394.2|12414.6|12394.6|12414.2|12394.2|0
1624380940000|2021-06-22 16:55:40|12415.5|12395.5|12412.6|12400.6|12415.5|12400.6|12412.6|12395.3|0
1624380950000|2021-06-22 16:55:50|12416.4|12396.4|12415.3|12395.3|12416.4|12396.4|12415.3|12395.3|0
1624380960000|2021-06-22 16:56:00|12415.2|12395.2|12414.2|12394.2|12415.2|12395.2|12414.2|12394.2|0
1624380970000|2021-06-22 16:56:10|12415.3|12395.3|12414.2|12394.2|12416.7|12396.7|12414.2|12394.2|0
1624380990000|2021-06-22 16:56:30|12414.1|12394.1|12411.7|12391.7|12414.1|12394.1|12411.7|12391.7|0
1624381000000|2021-06-22 16:56:40|12410.3|12390.3|12410.3|12390.3|12410.3|12390.3|12406.7|12386.7|0
1624381030000|2021-06-22 16:57:10|12407.6|12395.6|12407.6|12395.6|12407.6|12395.6|12407.6|12395.6|0
1624381040000|2021-06-22 16:57:20|12414.1|12394.1|12415.3|12395.3|12415.3|12395.3|12414.1|12394.1|0
1624381060000|2021-06-22 16:57:40|12415.5|12395.5|12414.2|12394.2|12415.5|12395.5|12414.2|12394.2|0
1624381070000|2021-06-22 16:57:50|12415.2|12395.2|12415.2|12395.2|12415.2|12395.2|12415.2|12395.2|0
1624381080000|2021-06-22 16:58:00|12416.3|12396.3|12415.2|12395.2|12416.3|12396.3|12414.1|12394.1|0
1624381100000|2021-06-22 16:58:20|12414.1|12394.1|12412.4|12400.4|12414.1|12400.4|12410.2|12394.1|2
1624381110000|2021-06-22 16:58:30|12410.2|12398.2|12407.4|12395.4|12410.2|12398.2|12407.4|12395.4|0
1624381120000|2021-06-22 16:58:40|12407.2|12395.2|12402.4|12390.4|12408.8|12395.2|12402.4|12386.6|0
1624381130000|2021-06-22 16:58:50|12407.7|12387.7|12407.7|12387.7|12407.7|12387.7|12407.7|12387.7|0
1624381150000|2021-06-22 16:59:10|12399.9|12387.9|12402.7|12382.7|12403.8|12387.9|12399.9|12382.7|0
1624381160000|2021-06-22 16:59:20|12398.8|12386.8|12399.9|12387.9|12399.9|12387.9|12398.8|12386.8|0
1624381180000|2021-06-22 16:59:40|12399.4|12387.4|12399.4|12387.4|12399.4|12387.4|12399.4|12387.4|5
1624381190000|2021-06-22 16:59:50|12402.3|12382.3|12383.3|12371.3|12402.3|12382.3|12379.8|12367.8|0
1624381200000|2021-06-22 17:00:00|12382.1|12370.1|12380.9|12368.9|12382.1|12370.1|12379.7|12367.7|0
1624381210000|2021-06-22 17:00:10|12381.1|12369.1|12388.2|12376.2|12388.2|12376.2|12381.1|12369.1|0
1624381220000|2021-06-22 17:00:20|12389.4|12377.4|12389.3|12377.3|12389.4|12377.4|12389.3|12377.3|0
1624381230000|2021-06-22 17:00:30|12388.2|12376.2|12388.2|12376.2|12389.4|12377.4|12388.2|12376.2|0
1624381240000|2021-06-22 17:00:40|12389.4|12377.4|12394.7|12374.7|12394.7|12377.4|12389.4|12373.6|1
1624381260000|2021-06-22 17:01:00|12389.4|12377.4|12393.2|12381.2|12394.3|12382.3|12389.4|12373.6|0
1624381270000|2021-06-22 17:01:10|12392.1|12380.1|12389.4|12377.4|12393.2|12381.2|12389.4|12377.4|0
1624381280000|2021-06-22 17:01:20|12394.4|12382.4|12393.2|12381.2|12394.4|12382.4|12393.2|12381.2|0
1624381300000|2021-06-22 17:01:40|12394.4|12382.4|12397.1|12385.1|12397.1|12385.1|12394.4|12382.4|0
1624381310000|2021-06-22 17:01:50|12398.2|12386.2|12398.2|12386.2|12399.4|12387.4|12398.2|12386.2|0
1624381320000|2021-06-22 17:02:00|12396.9|12384.9|12389.4|12377.4|12396.9|12384.9|12389.4|12377.4|0
1624381330000|2021-06-22 17:02:10|12393.6|12373.6|12391.9|12379.9|12394.7|12379.9|12391.9|12373.6|0
1624381340000|2021-06-22 17:02:20|12393.3|12381.3|12391.9|12379.9|12399.7|12382.4|12391.9|12378.6|0
1624381360000|2021-06-22 17:02:40|12394.4|12382.4|12396.9|12384.9|12396.9|12384.9|12394.4|12382.4|0
1624381370000|2021-06-22 17:02:50|12399.7|12379.7|12394.4|12382.4|12399.7|12382.4|12394.4|12379.7|0
1624381400000|2021-06-22 17:03:20|12391.9|12379.9|12393.2|12381.2|12393.3|12381.3|12391.9|12379.9|0
1624381410000|2021-06-22 17:03:30|12382.3|12370.3|12375.7|12363.7|12382.3|12370.3|12374.6|12361.1|1
1624381420000|2021-06-22 17:03:40|12374.6|12362.6|12375.7|12363.7|12375.7|12363.7|12374.4|12362.4|0
1624381430000|2021-06-22 17:03:50|12375.8|12363.8|12376.9|12364.9|12376.9|12364.9|12375.8|12363.8|0
1624381440000|2021-06-22 17:04:00|12376.8|12364.8|12382.2|12362.2|12383.3|12367.4|12375.7|12359.8|0
1624381450000|2021-06-22 17:04:10|12384.6|12364.6|12380.7|12368.7|12384.6|12368.7|12380.7|12364.6|0
1624381470000|2021-06-22 17:04:30|12381.9|12369.9|12382.2|12362.2|12382.2|12369.9|12376.9|12361.1|0
1624381480000|2021-06-22 17:04:40|12374.4|12362.4|12380.7|12368.7|12382.3|12369.9|12374.4|12362.2|0
1624381490000|2021-06-22 17:04:50|12381.9|12369.9|12385.7|12373.7|12388.3|12373.7|12381.9|12366.1|0
1624381500000|2021-06-22 17:05:00|12385.8|12373.8|12380.7|12368.7|12386.8|12374.8|12380.7|12368.7|0
1624381510000|2021-06-22 17:05:10|12380.6|12368.6|12387.2|12367.2|12387.2|12368.7|12380.6|12367.2|0
1624381520000|2021-06-22 17:05:20|12383.1|12371.1|12381.9|12369.9|12383.1|12371.1|12379.4|12367.4|0
1624381530000|2021-06-22 17:05:30|12380.7|12368.7|12368.3|12356.3|12384.4|12368.7|12367.1|12355.1|0
1624381540000|2021-06-22 17:05:40|12367.1|12355.1|12368.3|12356.3|12369.4|12357.4|12367.1|12355.1|0
1624381550000|2021-06-22 17:05:50|12369.4|12357.4|12367.1|12355.1|12375.8|12359.9|12367.1|12354.7|0
1624381560000|2021-06-22 17:06:00|12367.2|12355.2|12368.3|12356.3|12368.3|12356.3|12367.2|12355.2|0
1624381570000|2021-06-22 17:06:10|12369.4|12357.4|12373.2|12361.2|12373.2|12361.2|12369.4|12357.4|0
1624381580000|2021-06-22 17:06:20|12372.1|12360.1|12373.2|12361.2|12373.2|12361.2|12372.1|12360.1|0
1624381590000|2021-06-22 17:06:30|12373.3|12361.3|12379.4|12367.4|12379.4|12367.4|12373.3|12361.3|0
1624381600000|2021-06-22 17:06:40|12381.9|12369.9|12385.7|12373.7|12385.7|12373.7|12381.9|12369.9|0
1624381610000|2021-06-22 17:06:50|12386.9|12374.9|12387.2|12367.2|12388.2|12376.2|12385.8|12367.2|0
1624381620000|2021-06-22 17:07:00|12383.1|12371.1|12385.7|12373.7|12387.2|12373.7|12380.7|12364.8|0
1624381630000|2021-06-22 17:07:10|12384.4|12372.4|12385.7|12373.7|12385.7|12373.7|12384.4|12372.4|0
1624381640000|2021-06-22 17:07:20|12385.6|12373.6|12376.9|12364.9|12387.2|12373.6|12376.9|12361.1|0
1624381650000|2021-06-22 17:07:30|12382.2|12362.2|12382.2|12362.2|12382.2|12364.9|12376.9|12360.9|0
1624381660000|2021-06-22 17:07:40|12379.4|12367.4|12380.7|12368.7|12380.7|12368.7|12379.4|12367.4|0
1624381670000|2021-06-22 17:07:50|12380.6|12368.6|12381.9|12369.9|12387.2|12373.7|12380.6|12367.2|0
1624381680000|2021-06-22 17:08:00|12380.7|12368.7|12384.4|12372.4|12384.4|12372.4|12380.6|12362.2|0
1624381690000|2021-06-22 17:08:10|12380.7|12368.7|12380.7|12368.7|12380.7|12368.7|12380.7|12368.7|0
1624381700000|2021-06-22 17:08:20|12379.4|12367.4|12382.2|12362.2|12382.2|12367.4|12379.4|12362.2|0
1624381720000|2021-06-22 17:08:40|12380.7|12368.7|12387.2|12367.2|12387.2|12369.9|12380.7|12367.2|0
1624381730000|2021-06-22 17:08:50|12384.4|12372.4|12387.2|12367.2|12387.2|12372.4|12383.3|12367.2|0
1624381740000|2021-06-22 17:09:00|12381.9|12369.9|12381.9|12369.9|12381.9|12369.9|12381.9|12369.9|0
1624381750000|2021-06-22 17:09:10|12379.4|12367.4|12379.4|12367.4|12379.4|12367.4|12379.4|12367.4|0
1624381760000|2021-06-22 17:09:20|12379.6|12367.6|12379.4|12367.4|12380.7|12368.7|12379.4|12367.4|0
1624381770000|2021-06-22 17:09:30|12380.7|12368.7|12381.9|12369.9|12381.9|12369.9|12380.7|12368.7|0
1624381780000|2021-06-22 17:09:40|12379.4|12367.4|12376.9|12364.9|12379.4|12367.4|12376.9|12364.9|0
1624381790000|2021-06-22 17:09:50|12376.8|12364.8|12375.7|12363.7|12376.8|12364.8|12374.4|12362.4|0
1624381800000|2021-06-22 17:10:00|12376.9|12364.9|12382.2|12362.2|12382.2|12364.9|12376.9|12362.2|0
1624381820000|2021-06-22 17:10:20|12379.4|12367.4|12379.4|12367.4|12382.2|12367.4|12376.9|12362.2|0
1624381830000|2021-06-22 17:10:30|12379.7|12367.7|12379.7|12367.7|12379.7|12367.7|12379.7|12367.7|0
1624381860000|2021-06-22 17:11:00|12379.4|12367.4|12382.2|12362.2|12383.3|12367.4|12378.3|12362.2|1
1624381890000|2021-06-22 17:11:30|12376.9|12364.9|12376.9|12364.9|12382.2|12366.1|12376.9|12361.1|0
1624381900000|2021-06-22 17:11:40|12375.8|12363.8|12375.7|12363.7|12375.8|12363.8|12375.7|12363.7|0
1624381910000|2021-06-22 17:11:50|12371.9|12359.9|12371.9|12359.9|12371.9|12359.9|12371.9|12359.9|0
1624381920000|2021-06-22 17:12:00|12371.7|12359.7|12374.7|12354.7|12374.7|12359.7|12369.4|12353.6|0
1624381930000|2021-06-22 17:12:10|12370.8|12358.8|12373.2|12361.2|12373.2|12361.2|12370.8|12358.8|0
1624381940000|2021-06-22 17:12:20|12373.1|12361.1|12369.4|12357.4|12373.1|12361.1|12369.4|12357.4|0
1624381960000|2021-06-22 17:12:40|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|0
1624381980000|2021-06-22 17:13:00|12366.9|12354.9|12354.4|12342.4|12366.9|12354.9|12354.4|12342.4|5
1624382000000|2021-06-22 17:13:20|12354.6|12342.6|12351.8|12339.8|12354.6|12342.6|12349.4|12337.4|0
1624382010000|2021-06-22 17:13:30|12350.7|12338.7|12346.9|12334.9|12351.9|12339.9|12346.9|12334.9|2
1624382020000|2021-06-22 17:13:40|12349.2|12337.2|12348.2|12336.2|12349.2|12337.2|12348.1|12336.1|0
1624382030000|2021-06-22 17:13:50|12348.1|12336.1|12344.4|12332.4|12349.7|12336.1|12344.4|12329.7|0
1624382040000|2021-06-22 17:14:00|12343.3|12331.3|12349.4|12337.4|12349.7|12337.4|12343.3|12329.7|0
1624382050000|2021-06-22 17:14:10|12350.7|12338.7|12350.7|12338.7|12350.7|12338.7|12349.4|12337.4|0
1624382060000|2021-06-22 17:14:20|12349.4|12337.4|12348.2|12336.2|12349.4|12337.4|12348.2|12336.2|0
1624382070000|2021-06-22 17:14:30|12346.9|12334.9|12349.7|12329.7|12349.7|12334.9|12343.2|12329.7|0
1624382080000|2021-06-22 17:14:40|12344.4|12332.4|12345.9|12333.9|12349.7|12333.9|12344.4|12328.4|6
1624382090000|2021-06-22 17:14:50|12346.1|12334.1|12348.3|12336.3|12348.3|12336.3|12346.1|12334.1|0
1624382100000|2021-06-22 17:15:00|12348.2|12336.2|12341.9|12329.9|12348.2|12336.2|12336.9|12324.9|3
1624382110000|2021-06-22 17:15:10|12334.6|12322.6|12338.2|12326.2|12339.4|12327.4|12334.6|12322.6|0
1624382120000|2021-06-22 17:15:20|12338.3|12326.3|12349.7|12329.7|12349.7|12332.4|12338.2|12323.6|0
1624382130000|2021-06-22 17:15:30|12341.9|12329.9|12334.6|12322.6|12341.9|12329.9|12332.2|12320.2|0
1624382140000|2021-06-22 17:15:40|12332.3|12320.3|12330.6|12318.6|12332.3|12320.3|12324.8|12312.8|3
1624382150000|2021-06-22 17:15:50|12327.1|12315.1|12329.4|12317.4|12331.9|12319.9|12325.9|12313.9|0
1624382160000|2021-06-22 17:16:00|12328.3|12316.3|12328.3|12316.3|12331.9|12319.9|12328.3|12316.3|0
1624382170000|2021-06-22 17:16:10|12327.1|12315.1|12327.1|12315.1|12327.1|12315.1|12327.1|12315.1|0
1624382180000|2021-06-22 17:16:20|12328.2|12316.2|12328.3|12316.3|12329.4|12317.4|12328.2|12316.2|0
1624382190000|2021-06-22 17:16:30|12331.7|12319.7|12325.9|12313.9|12331.8|12319.8|12325.9|12313.9|1
1624382200000|2021-06-22 17:16:40|12324.8|12312.8|12322.1|12310.1|12325.7|12313.7|12322.1|12310.1|5
1624382220000|2021-06-22 17:17:00|12326.9|12314.9|12332.2|12312.2|12332.2|12318.7|12325.7|12309.8|0
1624382230000|2021-06-22 17:17:10|12329.4|12317.4|12336.9|12324.9|12336.9|12324.9|12329.4|12317.4|0
1624382250000|2021-06-22 17:17:30|12339.4|12327.4|12343.2|12331.2|12344.7|12332.3|12339.4|12324.7|0
1624382260000|2021-06-22 17:17:40|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|0
1624382270000|2021-06-22 17:17:50|12346.8|12334.8|12348.6|12328.6|12348.6|12334.8|12345.6|12328.6|0
1624382280000|2021-06-22 17:18:00|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|0
1624382290000|2021-06-22 17:18:10|12348.6|12328.6|12344.7|12324.7|12349.7|12332.4|12343.1|12324.7|0
1624382320000|2021-06-22 17:18:40|12344.3|12332.3|12344.3|12332.3|12344.3|12332.3|12344.3|12332.3|0
1624382330000|2021-06-22 17:18:50|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|0
1624382340000|2021-06-22 17:19:00|12343.2|12331.2|12349.7|12329.7|12353.1|12337.4|12343.2|12329.7|0
1624382360000|2021-06-22 17:19:20|12340.6|12328.6|12336.9|12324.9|12344.7|12328.6|12336.9|12324.7|1
1624382370000|2021-06-22 17:19:30|12336.8|12324.8|12335.7|12323.7|12337.2|12324.8|12334.4|12317.2|0
1624382380000|2021-06-22 17:19:40|12336.9|12324.9|12336.9|12324.9|12336.9|12324.9|12336.9|12324.9|0
1624382390000|2021-06-22 17:19:50|12338.2|12326.2|12338.2|12326.2|12338.2|12326.2|12338.2|12326.2|0
1624382400000|2021-06-22 17:20:00|12338.3|12326.3|12339.4|12327.4|12339.4|12327.4|12338.3|12326.3|0
1624382410000|2021-06-22 17:20:10|12344.2|12332.2|12344.3|12332.3|12344.3|12332.3|12344.2|12332.2|0
1624382440000|2021-06-22 17:20:40|12344.4|12332.4|12345.6|12333.6|12345.6|12333.6|12344.4|12332.4|0
1624382460000|2021-06-22 17:21:00|12345.8|12333.8|12349.3|12337.3|12349.3|12337.3|12345.8|12333.8|0
1624382470000|2021-06-22 17:21:10|12351.8|12339.8|12354.3|12342.3|12354.3|12342.3|12351.8|12339.8|1
1624382480000|2021-06-22 17:21:20|12353.1|12341.1|12353.1|12341.1|12353.1|12341.1|12353.1|12341.1|0
1624382490000|2021-06-22 17:21:30|12352.9|12340.9|12351.8|12339.8|12352.9|12340.9|12351.8|12339.8|0
1624382500000|2021-06-22 17:21:40|12352.1|12340.1|12345.6|12333.6|12352.1|12340.1|12345.6|12333.6|1
1624382510000|2021-06-22 17:21:50|12344.3|12332.3|12343.1|12331.1|12344.3|12332.3|12341.8|12329.8|0
1624382520000|2021-06-22 17:22:00|12344.3|12332.3|12343.1|12331.1|12344.3|12332.3|12343.1|12331.1|0
1624382530000|2021-06-22 17:22:10|12347.3|12327.3|12345.6|12333.6|12347.3|12334.8|12345.6|12327.3|0
1624382540000|2021-06-22 17:22:20|12346.8|12334.8|12346.8|12334.8|12346.8|12334.8|12346.8|12334.8|0
1624382560000|2021-06-22 17:22:40|12351.8|12339.8|12350.6|12338.6|12351.8|12339.8|12350.6|12338.6|0
1624382570000|2021-06-22 17:22:50|12349.3|12337.3|12345.6|12333.6|12349.3|12337.3|12345.6|12333.6|0
1624382580000|2021-06-22 17:23:00|12346.8|12334.8|12345.6|12333.6|12346.8|12334.8|12345.6|12333.6|0
1624382600000|2021-06-22 17:23:20|12347.1|12335.1|12351.8|12339.8|12351.8|12339.8|12347.1|12335.1|0
1624382610000|2021-06-22 17:23:30|12353.2|12341.2|12354.3|12342.3|12354.3|12342.3|12353.1|12341.1|0
1624382620000|2021-06-22 17:23:40|12354.6|12342.6|12354.3|12342.3|12355.6|12343.6|12354.3|12342.3|0
1624382640000|2021-06-22 17:24:00|12351.8|12339.8|12353.1|12341.1|12353.1|12341.1|12351.8|12339.8|0
1624382650000|2021-06-22 17:24:10|12351.8|12339.8|12350.6|12338.6|12353.1|12341.1|12350.6|12338.6|0
1624382660000|2021-06-22 17:24:20|12350.2|12338.2|12347.1|12335.1|12350.2|12338.2|12346.8|12334.8|0
1624382670000|2021-06-22 17:24:30|12349.3|12337.3|12352.1|12340.1|12352.1|12340.1|12349.3|12337.3|0
1624382680000|2021-06-22 17:24:40|12354.3|12342.3|12354.3|12342.3|12354.3|12342.3|12354.3|12342.3|0
1624382690000|2021-06-22 17:24:50|12354.4|12342.4|12356.7|12344.7|12356.8|12344.8|12354.4|12342.4|0
1624382700000|2021-06-22 17:25:00|12355.6|12343.6|12360.6|12348.6|12360.7|12348.7|12355.6|12343.6|0
1624382710000|2021-06-22 17:25:10|12361.8|12349.8|12361.8|12349.8|12361.8|12349.8|12361.8|12349.8|0
1624382720000|2021-06-22 17:25:20|12362.9|12350.9|12362.9|12350.9|12362.9|12350.9|12362.9|12350.9|0
1624382730000|2021-06-22 17:25:30|12361.8|12349.8|12365.6|12353.6|12365.7|12353.7|12359.4|12347.4|1
1624382750000|2021-06-22 17:25:50|12365.4|12353.4|12360.7|12348.7|12365.4|12353.4|12360.7|12348.7|0
1624382760000|2021-06-22 17:26:00|12360.6|12348.6|12360.7|12348.7|12360.7|12348.7|12360.6|12348.6|0
1624382770000|2021-06-22 17:26:10|12360.6|12348.6|12362.2|12342.2|12362.2|12348.6|12358.1|12342.2|1
1624382790000|2021-06-22 17:26:30|12358.1|12346.1|12355.7|12343.7|12358.1|12346.1|12355.7|12343.7|0
1624382800000|2021-06-22 17:26:40|12362.2|12342.2|12362.2|12342.2|12362.2|12342.2|12362.2|12342.2|0
1624382810000|2021-06-22 17:26:50|12359.4|12347.4|12362.2|12342.2|12362.2|12347.4|12359.4|12342.2|0
1624382820000|2021-06-22 17:27:00|12356.9|12344.9|12355.7|12343.7|12356.9|12344.9|12355.7|12343.7|0
1624382840000|2021-06-22 17:27:20|12355.6|12343.6|12359.4|12347.4|12363.3|12347.4|12354.4|12342.2|0
1624382850000|2021-06-22 17:27:30|12360.6|12348.6|12360.7|12348.7|12360.7|12348.7|12360.6|12348.6|0
1624382870000|2021-06-22 17:27:50|12360.8|12348.8|12361.9|12349.9|12361.9|12349.9|12360.8|12348.8|0
1624382880000|2021-06-22 17:28:00|12363.2|12351.2|12363.2|12351.2|12363.2|12351.2|12363.2|12351.2|0
1624382890000|2021-06-22 17:28:10|12361|12349|12359.7|12347.7|12362.1|12350.1|12359.7|12347.7|0
1624382900000|2021-06-22 17:28:20|12361|12349|12359.7|12347.7|12361|12349|12359.7|12347.7|1
1624382910000|2021-06-22 17:28:30|12360.8|12348.8|12366|12354|12366|12354|12360.8|12348.8|9
1624382920000|2021-06-22 17:28:40|12366.1|12354.1|12378.1|12348.1|12378.1|12357.4|12366.1|12348.1|1
1624382930000|2021-06-22 17:28:50|12378|12348|12380.3|12350.3|12381.6|12351.6|12378|12348|0
1624382940000|2021-06-22 17:29:00|12382.7|12352.7|12385.7|12355.7|12385.7|12361.2|12377.8|12352.7|0
1624382950000|2021-06-22 17:29:10|12383.2|12353.2|12360.9|12348.9|12383.2|12353.2|12360.9|12348.9|0
1624382960000|2021-06-22 17:29:20|12368.3|12348.3|12370.7|12350.7|12373.5|12350.7|12367.2|12343.5|0
1624382970000|2021-06-22 17:29:30|12366.3|12354.3|12367.2|12347.2|12367.2|12354.3|12360.9|12345|0
1624382980000|2021-06-22 17:29:40|12366.2|12346.2|12373|12353|12374.2|12354.2|12366.1|12346.1|0
1624382990000|2021-06-22 17:29:50|12373.1|12353.1|12376.8|12356.8|12376.8|12356.8|12373.1|12353.1|0
1624383000000|2021-06-22 17:30:00|12375.6|12355.6|12378.2|12348.2|12379.3|12356.7|12370.8|12348.2|0
1624383010000|2021-06-22 17:30:10|12368.7|12356.7|12356.1|12344.1|12378.2|12356.7|12356.1|12344.1|0
1624383020000|2021-06-22 17:30:20|12353.7|12341.7|12356.1|12344.1|12356.1|12344.1|12353.7|12341.7|0
1624383050000|2021-06-22 17:30:50|12358.5|12346.5|12363.6|12343.6|12363.6|12346.5|12358.5|12342.4|0
1624383060000|2021-06-22 17:31:00|12362.4|12342.4|12359.7|12347.7|12362.4|12347.7|12358.5|12342.4|0
1624383070000|2021-06-22 17:31:10|12359.6|12347.6|12357.4|12345.4|12359.6|12347.6|12357.4|12345.4|0
1624383090000|2021-06-22 17:31:30|12358.5|12346.5|12351.4|12339.4|12358.5|12346.5|12351.2|12339.2|1
1624383100000|2021-06-22 17:31:40|12352.4|12340.4|12348.6|12336.6|12352.4|12340.4|12348.6|12336.6|8
1624383110000|2021-06-22 17:31:50|12352|12332|12360.7|12330.7|12360.7|12337|12352|12327.1|2
1624383120000|2021-06-22 17:32:00|12356|12336|12357.2|12337.2|12357.2|12337.2|12356|12336|0
1624383130000|2021-06-22 17:32:10|12357|12337|12350.2|12338.2|12357|12338.2|12350.2|12334.6|0
1624383140000|2021-06-22 17:32:20|12354.6|12334.6|12348.5|12336.5|12357.4|12340.1|12348.5|12334.6|5
1624383160000|2021-06-22 17:32:40|12341.2|12329.2|12343.6|12331.6|12347.6|12332.9|12341.1|12327.6|0
1624383170000|2021-06-22 17:32:50|12342.5|12330.5|12341.2|12329.2|12342.5|12330.5|12341.2|12329.2|0
1624383180000|2021-06-22 17:33:00|12342.5|12330.5|12343.5|12331.5|12343.6|12331.6|12342.5|12330.5|0
1624383190000|2021-06-22 17:33:10|12341.4|12329.4|12338.6|12326.6|12342.5|12330.5|12338.6|12326.6|2
1624383210000|2021-06-22 17:33:30|12351.1|12331.1|12347.2|12327.2|12352.2|12332.2|12347.2|12327.2|3
1624383220000|2021-06-22 17:33:40|12346|12326|12344.9|12324.9|12346.1|12330.2|12342.2|12324.9|0
1624383230000|2021-06-22 17:33:50|12340.7|12328.7|12343.7|12323.7|12346.1|12328.7|12340.7|12323.7|1
1624383240000|2021-06-22 17:34:00|12344.9|12324.9|12343.7|12323.7|12344.9|12324.9|12343.7|12323.7|0
1624383250000|2021-06-22 17:34:10|12342.6|12322.6|12342.6|12322.6|12342.6|12322.6|12342.6|12322.6|0
1624383260000|2021-06-22 17:34:20|12343.7|12323.7|12338.5|12326.5|12343.7|12326.5|12338.5|12322.6|0
1624383270000|2021-06-22 17:34:30|12337.4|12325.4|12342.2|12330.2|12344.9|12330.2|12337.4|12322.6|0
1624383280000|2021-06-22 17:34:40|12342.1|12330.1|12342.2|12330.2|12343.4|12331.4|12341|12329|0
1624383290000|2021-06-22 17:34:50|12343.4|12331.4|12348.6|12328.6|12349.7|12331.4|12342.2|12328.6|0
1624383300000|2021-06-22 17:35:00|12349.7|12329.7|12353.5|12333.5|12353.5|12333.5|12349.7|12329.7|0
1624383310000|2021-06-22 17:35:10|12354.6|12334.6|12355.8|12335.8|12356|12336|12353.5|12333.5|0
1624383320000|2021-06-22 17:35:20|12356|12336|12358.5|12338.5|12359.6|12339.6|12356|12336|0
1624383330000|2021-06-22 17:35:30|12359.6|12339.6|12360.7|12340.7|12360.7|12340.7|12359.6|12339.6|0
1624383340000|2021-06-22 17:35:40|12360.8|12340.8|12360.8|12340.8|12360.8|12340.8|12356.1|12336.1|0
1624383350000|2021-06-22 17:35:50|12361|12341|12360.7|12340.7|12363.2|12343.2|12360.7|12340.7|0
1624383360000|2021-06-22 17:36:00|12359.6|12339.6|12358.5|12338.5|12359.6|12339.6|12357.2|12337.2|0
1624383370000|2021-06-22 17:36:10|12357.2|12337.2|12358.5|12338.5|12358.5|12338.5|12356.1|12336.1|0
1624383380000|2021-06-22 17:36:20|12359.6|12339.6|12360.8|12340.8|12361|12341|12359.6|12339.6|0
1624383390000|2021-06-22 17:36:30|12359.6|12339.6|12359.6|12339.6|12359.6|12339.6|12359.6|12339.6|0
1624383400000|2021-06-22 17:36:40|12358.5|12338.5|12362.1|12342.1|12362.1|12342.1|12358.5|12338.5|0
1624383410000|2021-06-22 17:36:50|12363.2|12343.2|12363.2|12343.2|12363.3|12343.3|12363.2|12343.2|0
1624383420000|2021-06-22 17:37:00|12362.1|12342.1|12364.6|12344.6|12364.6|12344.6|12362.1|12342.1|0
1624383430000|2021-06-22 17:37:10|12363.3|12343.3|12363.3|12343.3|12364.6|12344.6|12363.3|12343.3|0
1624383440000|2021-06-22 17:37:20|12364.6|12344.6|12367|12347|12368.1|12348.1|12364.6|12344.6|0
1624383450000|2021-06-22 17:37:30|12368.1|12348.1|12364.2|12352.2|12368.2|12352.2|12364.2|12348.1|0
1624383460000|2021-06-22 17:37:40|12367.7|12355.7|12366.5|12354.5|12367.7|12355.7|12366.5|12354.5|0
1624383470000|2021-06-22 17:37:50|12367|12347|12367|12347|12367|12347|12367|12347|0
1624383480000|2021-06-22 17:38:00|12364.2|12352.2|12363.3|12343.3|12368.2|12352.2|12363.2|12343.2|0
1624383500000|2021-06-22 17:38:20|12363.2|12343.2|12358.5|12338.5|12363.2|12343.2|12358.5|12338.5|0
1624383510000|2021-06-22 17:38:30|12357.2|12337.2|12358.5|12338.5|12359.6|12339.6|12357.2|12337.2|0
1624383520000|2021-06-22 17:38:40|12358.3|12338.3|12358.5|12338.5|12359.6|12339.6|12357.2|12337.2|0
1624383530000|2021-06-22 17:38:50|12358.3|12338.3|12346.1|12334.1|12358.3|12338.3|12343.9|12331.9|0
1624383540000|2021-06-22 17:39:00|12349.9|12329.9|12352.2|12332.2|12352.2|12332.2|12349.9|12329.9|0
1624383550000|2021-06-22 17:39:10|12349.9|12329.9|12348.6|12328.6|12349.9|12329.9|12346.1|12326.1|0
1624383560000|2021-06-22 17:39:20|12349.9|12329.9|12349.9|12329.9|12351.1|12331.1|12349.9|12329.9|0
1624383570000|2021-06-22 17:39:30|12349.7|12329.7|12343.5|12331.5|12349.7|12331.5|12342.2|12328.6|0
1624383580000|2021-06-22 17:39:40|12346|12334|12342.5|12330.5|12347.2|12335.2|12342.5|12330.5|0
1624383590000|2021-06-22 17:39:50|12342.4|12330.4|12342.4|12330.4|12342.4|12330.4|12342.4|12330.4|0
1624383600000|2021-06-22 17:40:00|12348.7|12328.7|12346.2|12334.2|12348.7|12335.4|12344.7|12328.7|0
1624383610000|2021-06-22 17:40:10|12347.2|12335.2|12344.9|12332.9|12347.2|12335.2|12343.6|12331.6|0
1624383620000|2021-06-22 17:40:20|12346|12334|12348.7|12328.7|12348.7|12334|12346|12328.7|0
1624383630000|2021-06-22 17:40:30|12344.9|12332.9|12348.4|12336.4|12348.4|12336.4|12344.9|12332.9|0
1624383640000|2021-06-22 17:40:40|12353.6|12333.6|12357.4|12337.4|12357.4|12337.6|12349.6|12333.6|0
1624383650000|2021-06-22 17:40:50|12357.2|12337.2|12357.2|12337.2|12357.2|12337.2|12357.2|12337.2|0
1624383660000|2021-06-22 17:41:00|12356.1|12336.1|12356.1|12336.1|12356.1|12336.1|12356.1|12336.1|0
1624383670000|2021-06-22 17:41:10|12358.5|12338.5|12362.2|12342.2|12362.2|12342.2|12358.5|12338.5|0
1624383680000|2021-06-22 17:41:20|12361.1|12341.1|12355.9|12343.9|12361.1|12343.9|12355.9|12341.1|0
1624383690000|2021-06-22 17:41:30|12361.1|12341.1|12362.4|12342.4|12364.7|12344.7|12361.1|12341.1|0
1624383710000|2021-06-22 17:41:50|12358.1|12346.1|12358.1|12346.1|12358.1|12346.1|12358.1|12346.1|0
1624383720000|2021-06-22 17:42:00|12360.5|12348.5|12360.6|12348.6|12360.6|12348.6|12360.5|12348.5|0
1624383730000|2021-06-22 17:42:10|12363.1|12351.1|12363.1|12351.1|12363.1|12351.1|12363|12351|0
1624383740000|2021-06-22 17:42:20|12364.1|12352.1|12361.8|12349.8|12364.1|12352.1|12361.8|12349.8|0
1624383750000|2021-06-22 17:42:30|12360.6|12348.6|12360.6|12348.6|12360.6|12348.6|12360.6|12348.6|0
1624383780000|2021-06-22 17:43:00|12361.8|12349.8|12360.6|12348.6|12361.8|12349.8|12360.6|12348.6|0
1624383790000|2021-06-22 17:43:10|12360.5|12348.5|12355.7|12343.7|12360.5|12348.5|12355.7|12343.7|0
1624383810000|2021-06-22 17:43:30|12355.9|12343.9|12359.5|12347.5|12359.5|12347.5|12355.9|12343.9|0
1624383820000|2021-06-22 17:43:40|12359.3|12347.3|12357.1|12345.1|12359.6|12347.6|12357.1|12345.1|0
1624383830000|2021-06-22 17:43:50|12356.5|12344.5|12355.7|12343.7|12356.5|12344.5|12355.3|12343.3|4
1624383840000|2021-06-22 17:44:00|12360.6|12340.6|12350.6|12338.6|12360.6|12344.5|12350.6|12338.6|10
1624383850000|2021-06-22 17:44:10|12354.3|12334.3|12347.8|12335.8|12354.3|12335.8|12342.8|12327|0
1624383860000|2021-06-22 17:44:20|12354.5|12334.5|12356.7|12336.7|12356.7|12337|12349|12333.2|0
1624383870000|2021-06-22 17:44:30|12355.6|12335.6|12355.6|12335.6|12356.8|12340.8|12351.7|12335.6|0
1624383880000|2021-06-22 17:44:40|12355.5|12335.5|12355.3|12343.3|12361.8|12343.3|12351.7|12335.5|0
1624383900000|2021-06-22 17:45:00|12352.8|12340.8|12355.3|12343.3|12361.7|12343.3|12352.8|12340.8|0
1624383910000|2021-06-22 17:45:10|12359.5|12339.5|12360.6|12340.6|12361.8|12341.8|12359.5|12339.5|0
1624383920000|2021-06-22 17:45:20|12356.5|12344.5|12355.3|12343.3|12361.7|12344.5|12355.3|12341.7|0
1624383930000|2021-06-22 17:45:30|12355.1|12343.1|12352.8|12340.8|12356.7|12343.1|12351.7|12334.5|0
1624383940000|2021-06-22 17:45:40|12354|12342|12354|12342|12354|12342|12354|12342|0
1624383950000|2021-06-22 17:45:50|12354.2|12342.2|12359.2|12339.2|12361.7|12343.3|12354.2|12338.1|0
1624383960000|2021-06-22 17:46:00|12358.1|12338.1|12360.6|12340.6|12360.6|12343.3|12354.2|12338.1|0
1624383980000|2021-06-22 17:46:20|12355.3|12343.3|12352.8|12340.8|12359.3|12343.3|12352.8|12339.2|0
1624383990000|2021-06-22 17:46:30|12355.6|12335.6|12354.5|12334.5|12355.6|12335.6|12354.5|12334.5|0
1624384000000|2021-06-22 17:46:40|12355.6|12335.6|12355.6|12335.6|12355.6|12335.6|12354.5|12334.5|0
1624384010000|2021-06-22 17:46:50|12352.8|12340.8|12356.7|12336.7|12356.7|12340.8|12352.8|12334.3|0
1624384020000|2021-06-22 17:47:00|12355.6|12335.6|12355.6|12335.6|12355.6|12335.6|12354.3|12334.3|0
1624384030000|2021-06-22 17:47:10|12354.3|12334.3|12351.6|12331.6|12354.5|12335.8|12347.8|12331.6|0
1624384040000|2021-06-22 17:47:20|12350.5|12330.5|12347|12327|12350.6|12333.1|12342.8|12327|0
1624384050000|2021-06-22 17:47:30|12348.1|12328.1|12347.8|12335.8|12349.5|12335.8|12347.8|12328.1|0
1624384060000|2021-06-22 17:47:40|12350.6|12330.6|12348.2|12328.2|12350.6|12332.1|12343|12327.1|4
1624384070000|2021-06-22 17:47:50|12344.1|12332.1|12345.2|12333.2|12345.2|12333.2|12344.1|12332.1|0
1624384080000|2021-06-22 17:48:00|12344.1|12332.1|12350.5|12330.5|12350.5|12333.2|12344|12330.5|0
1624384090000|2021-06-22 17:48:10|12351.6|12331.6|12352.8|12332.8|12352.8|12332.8|12351.6|12331.6|0
1624384100000|2021-06-22 17:48:20|12352.7|12332.7|12349|12337|12352.8|12337|12349|12332.7|0
1624384110000|2021-06-22 17:48:30|||||||||6
1624384120000|2021-06-22 17:48:40|12347.7|12335.7|12347.8|12335.8|12349|12337|12345.5|12333.5|0
1624384130000|2021-06-22 17:48:50|12352|12332|12354.2|12334.2|12354.2|12334.2|12352|12332|0
1624384140000|2021-06-22 17:49:00|12353.1|12333.1|12353.1|12333.1|12354.2|12334.2|12353.1|12333.1|0
1624384150000|2021-06-22 17:49:10|12354.2|12334.2|12354.2|12334.2|12354.2|12337|12349|12333|0
1624384160000|2021-06-22 17:49:20|12347.8|12335.8|12351.7|12339.7|12355.6|12339.7|12347.8|12332|0
1624384170000|2021-06-22 17:49:30|12350.5|12338.5|12351.8|12339.8|12352.8|12340.8|12350.5|12338.5|0
1624384180000|2021-06-22 17:49:40|12355.6|12335.6|12349.3|12337.3|12355.6|12339.7|12349.3|12335.6|0
1624384190000|2021-06-22 17:49:50|12350.5|12338.5|12350.5|12338.5|12350.5|12338.5|12349.3|12337.3|0
1624384200000|2021-06-22 17:50:00|12351.7|12339.7|12359.2|12339.2|12359.2|12339.7|12351.7|12338.1|0
1624384210000|2021-06-22 17:50:10|12355|12343|12357.5|12345.5|12357.5|12345.5|12353.8|12341.8|1
1624384220000|2021-06-22 17:50:20|12357.3|12345.3|12357.5|12345.5|12357.5|12345.5|12352.7|12340.7|1
1624384250000|2021-06-22 17:50:50|12356.3|12344.3|12361.7|12341.7|12361.7|12344.3|12355.1|12340.6|1
1624384270000|2021-06-22 17:51:10|12361.8|12341.8|12365.5|12345.5|12365.5|12345.5|12361.8|12341.8|0
1624384280000|2021-06-22 17:51:20|12366.7|12346.7|12369.2|12349.2|12369.2|12349.2|12366.7|12346.7|0
1624384290000|2021-06-22 17:51:30|12370.5|12350.5|12369.2|12349.2|12370.5|12350.5|12369.2|12349.2|0
1624384300000|2021-06-22 17:51:40|12369|12349|12366.7|12346.7|12369|12349|12365.6|12345.6|0
1624384310000|2021-06-22 17:51:50|12366.8|12346.8|12366.7|12346.7|12366.8|12346.8|12366.7|12346.7|0
1624384320000|2021-06-22 17:52:00|12362.6|12350.6|12365.5|12345.5|12365.5|12350.6|12360.3|12344.2|0
1624384330000|2021-06-22 17:52:10|12365.6|12345.6|12365.5|12345.5|12366.7|12346.7|12365.5|12345.5|0
1624384340000|2021-06-22 17:52:20|12365.3|12345.3|12364.2|12344.2|12365.3|12345.3|12364.2|12344.2|14
1624384350000|2021-06-22 17:52:30|12364.5|12344.5|12364.2|12344.2|12366.7|12346.7|12364.2|12344.2|0
1624384370000|2021-06-22 17:52:50|12363.1|12343.1|12364.2|12344.2|12364.2|12344.2|12363.1|12343.1|0
1624384380000|2021-06-22 17:53:00|12363.1|12343.1|12363.1|12343.1|12364.2|12344.2|12363.1|12343.1|0
1624384400000|2021-06-22 17:53:20|12358.8|12346.8|12358.8|12346.8|12360|12348|12357.7|12345.7|0
1624384410000|2021-06-22 17:53:30|12360|12348|12358.8|12346.8|12360|12348|12358.8|12346.8|0
1624384420000|2021-06-22 17:53:40|12360|12348|12360|12348|12360|12348|12360|12348|0
1624384430000|2021-06-22 17:53:50|12359.8|12347.8|12357.6|12345.6|12359.8|12347.8|12357.6|12345.6|0
1624384440000|2021-06-22 17:54:00|12360|12348|12357.6|12345.6|12360|12348|12357.6|12345.6|0
1624384450000|2021-06-22 17:54:10|12357.7|12345.7|12357.7|12345.7|12357.7|12345.7|12357.7|12345.7|0
1624384460000|2021-06-22 17:54:20|12360|12348|12362.5|12350.5|12365.2|12351.7|12360|12344.1|25
1624384470000|2021-06-22 17:54:30|12362.6|12350.6|12367.6|12355.6|12370.2|12356.8|12362.5|12350.2|0
1624384480000|2021-06-22 17:54:40|12367.7|12355.7|12367.6|12355.6|12370.1|12358.1|12367.6|12355.6|0
1624384490000|2021-06-22 17:54:50|12367.5|12355.5|12366.1|12354.1|12370.2|12355.5|12365|12350.2|1
1624384500000|2021-06-22 17:55:00|12365|12353|12367.5|12355.5|12369.1|12355.5|12365|12349.1|0
1624384510000|2021-06-22 17:55:10|12367|12355|12370.6|12358.6|12374.7|12358.6|12367|12354.7|15
1624384520000|2021-06-22 17:55:20|12370.7|12358.7|12369.5|12357.5|12370.7|12358.7|12367|12355|0
1624384530000|2021-06-22 17:55:30|12367.2|12355.2|12367|12355|12369.5|12357.5|12367|12355|0
1624384550000|2021-06-22 17:55:50|12367.1|12355.1|12367|12355|12373.6|12358.5|12367|12353.6|0
1624384560000|2021-06-22 17:56:00|12369.7|12349.7|12369.5|12357.5|12370.8|12357.5|12365.8|12349.7|0
1624384570000|2021-06-22 17:56:10|12374.7|12354.7|12369.5|12357.5|12374.7|12358.6|12369.5|12354.7|0
1624384580000|2021-06-22 17:56:20|12369.2|12357.2|12367|12355|12369.5|12357.5|12367|12355|0
1624384590000|2021-06-22 17:56:30|12365.8|12353.8|12369.7|12349.7|12369.7|12353.8|12365.8|12349.7|0
1624384600000|2021-06-22 17:56:40|12365.8|12353.8|12369.7|12349.7|12370.8|12355|12365.8|12349.7|0
1624384610000|2021-06-22 17:56:50|12365.8|12353.8|12369.7|12349.7|12369.7|12355|12365.8|12349.7|0
1624384620000|2021-06-22 17:57:00|12367|12355|12367|12355|12370.8|12355.2|12367|12350.8|0
1624384650000|2021-06-22 17:57:30|12370.8|12350.8|12369.7|12349.7|12371|12355|12367|12349.7|0
1624384660000|2021-06-22 17:57:40|12364.5|12352.5|12367|12355|12370.8|12355|12364.5|12349.7|0
1624384670000|2021-06-22 17:57:50|12370.8|12350.8|12367|12355|12370.8|12355|12365.7|12349.7|0
1624384680000|2021-06-22 17:58:00|12368.2|12356.2|12365.8|12353.8|12369.5|12357.5|12365.8|12353.8|0
1624384690000|2021-06-22 17:58:10|12367|12355|12366.3|12346.3|12369.7|12357.7|12366.3|12346.3|15
1624384700000|2021-06-22 17:58:20|12360|12348|12358.8|12346.8|12360|12348|12357.6|12345.6|0
1624384710000|2021-06-22 17:58:30|12360|12348|12360|12348|12360|12348|12360|12348|0
1624384720000|2021-06-22 17:58:40|12358.7|12346.7|12355.2|12343.2|12358.7|12346.7|12355.2|12343.2|0
1624384730000|2021-06-22 17:58:50|12355.3|12343.3|12358.8|12346.8|12358.8|12346.8|12355.3|12343.3|0
1624384740000|2021-06-22 17:59:00|12358.7|12346.7|12353.7|12333.7|12358.7|12346.7|12347.3|12333.7|2
1624384750000|2021-06-22 17:59:10|12352.6|12332.6|12343.7|12331.7|12353.7|12336.5|12343.7|12331.5|0
1624384760000|2021-06-22 17:59:20|12341.3|12329.3|12335|12323|12345|12333|12335|12323|2
1624384770000|2021-06-22 17:59:30|12343.7|12323.7|12321.4|12309.4|12343.7|12325.2|12321.4|12309.4|19
1624384780000|2021-06-22 17:59:40|12321.5|12309.5|12317|12305|12323.7|12311.7|12317|12301.1|7
1624384790000|2021-06-22 17:59:50|12332.1|12302.1|12311.6|12299.6|12335.2|12317.5|12307.1|12290.9|7
1624384800000|2021-06-22 18:00:00|12308.3|12296.3|12332.7|12302.7|12334.7|12308.4|12307.1|12292.4|0
1624384810000|2021-06-22 18:00:10|12331.6|12301.6|12335.5|12305.5|12337.7|12307.7|12331.6|12301.6|0
1624384820000|2021-06-22 18:00:20|12337.7|12307.7|12346.4|12316.4|12347.7|12317.7|12336.6|12306.6|0
1624384830000|2021-06-22 18:00:30|12345.2|12315.2|12347.6|12317.6|12347.6|12317.6|12345.2|12315.2|0
1624384840000|2021-06-22 18:00:40|12342.7|12322.7|12350.2|12320.2|12352.7|12327.4|12342.7|12320.2|0
1624384850000|2021-06-22 18:00:50|12352.5|12322.5|12345.2|12315.2|12352.6|12322.6|12339.1|12312.7|0
1624384860000|2021-06-22 18:01:00|12345.4|12315.4|12346.5|12316.5|12347.7|12317.7|12345.4|12315.4|0
1624384870000|2021-06-22 18:01:10|12345.4|12315.4|12344|12314|12346.5|12316.5|12344|12314|0
1624384880000|2021-06-22 18:01:20|12343.9|12313.9|12342.6|12312.6|12344|12314|12342.6|12312.6|0
1624384890000|2021-06-22 18:01:30|12340.4|12310.4|12341.5|12311.5|12341.6|12311.6|12340.4|12310.4|0
1624384900000|2021-06-22 18:01:40|12341.6|12311.6|12341.6|12311.6|12341.6|12311.6|12341.6|12311.6|0
1624384910000|2021-06-22 18:01:50|12342.9|12312.9|12344|12314|12344|12314|12342.9|12312.9|0
1624384920000|2021-06-22 18:02:00|12342.7|12312.7|12344|12314|12345|12315|12341.6|12311.6|0
1624384930000|2021-06-22 18:02:10|12342.7|12312.7|12341.7|12311.7|12345.1|12315.1|12341.7|12311.7|0
1624384940000|2021-06-22 18:02:20|12342.9|12312.9|12344|12314|12344|12314|12342.7|12312.7|0
1624384950000|2021-06-22 18:02:30|12343.9|12313.9|12342.7|12312.7|12343.9|12313.9|12342.7|12312.7|0
1624384960000|2021-06-22 18:02:40|12342.9|12312.9|12344|12314|12344|12314|12342.9|12312.9|0
1624384970000|2021-06-22 18:02:50|12344.1|12314.1|12345.2|12315.2|12345.2|12315.2|12344.1|12314.1|0
1624384980000|2021-06-22 18:03:00|12346.4|12316.4|12345.2|12315.2|12346.4|12316.4|12345.2|12315.2|0
1624384990000|2021-06-22 18:03:10|12344.1|12314.1|12345.4|12315.4|12347.7|12327.8|12338.6|12314|5
1624385000000|2021-06-22 18:03:20|12346.5|12316.5|12346.5|12316.5|12346.5|12316.5|12342.7|12312.7|1
1624385010000|2021-06-22 18:03:30|12347.7|12317.7|12349.1|12319.1|12350.2|12325.1|12345.1|12317.7|0
1624385020000|2021-06-22 18:03:40|12349|12319|12351.5|12321.5|12352.7|12322.7|12349|12319|0
1624385030000|2021-06-22 18:03:50|12349.1|12319.1|12342.7|12312.7|12349.2|12319.2|12341.5|12311.5|0
1624385040000|2021-06-22 18:04:00|12342.9|12312.9|12344.1|12314.1|12345.4|12315.4|12341.6|12311.6|0
1624385050000|2021-06-22 18:04:10|12344.2|12314.2|12344.1|12314.1|12345.4|12315.4|12344.1|12314.1|6
1624385060000|2021-06-22 18:04:20|12344|12314|12344|12314|12350.2|12320.2|12342.7|12312.7|0
1624385070000|2021-06-22 18:04:30|12345.2|12315.2|12344|12314|12345.2|12315.2|12344|12314|7
1624385080000|2021-06-22 18:04:40|12345.2|12315.2|12352.7|12322.7|12352.7|12322.7|12345.2|12315.2|0
1624385090000|2021-06-22 18:04:50|12353|12323|12359.1|12329.1|12359.1|12329.1|12353|12323|0
1624455000000|2021-06-23 13:30:00|12361.8|12331.8|12363.9|12333.9|12376.5|12350.3|12355.3|12325.3|0
1624455010000|2021-06-23 13:30:10|12364|12334|12371.5|12341.5|12372.8|12342.8|12364|12334|0
1624455020000|2021-06-23 13:30:20|12370.3|12340.3|12386.5|12356.5|12386.5|12356.5|12365.7|12339|0
1624455030000|2021-06-23 13:30:30|12385.7|12355.7|12384.6|12372.6|12394|12373.8|12380.4|12350.4|0
1624455040000|2021-06-23 13:30:40|12383.6|12371.6|12394.1|12364.1|12394.7|12378.6|12383.5|12359.1|4
1624455050000|2021-06-23 13:30:50|12393.9|12363.9|12392.8|12362.8|12399.1|12369.1|12387.9|12357.9|0
1624455060000|2021-06-23 13:31:00|12383.5|12371.5|12398.1|12368.1|12398.1|12373.9|12382.3|12364.7|1
1624455070000|2021-06-23 13:31:10|12399.2|12369.2|12387.1|12367.1|12399.2|12371.8|12385.8|12365.8|0
1624455080000|2021-06-23 13:31:20|12385.8|12365.8|12397.5|12377.5|12399.7|12383.8|12377|12355.7|5
1624455090000|2021-06-23 13:31:30|12395|12375|12405.8|12385.8|12405.8|12385.8|12393.5|12375|1
1624455100000|2021-06-23 13:31:40|12411.5|12391.5|12410.2|12398.2|12414.9|12398.2|12404.7|12384.7|0
1624455110000|2021-06-23 13:31:50|12405.7|12393.7|12417.2|12397.2|12418.3|12401.6|12405.7|12393.7|6
1624455120000|2021-06-23 13:32:00|12408.4|12396.4|12412.9|12382.9|12424|12401.7|12406|12381.6|5
1624455130000|2021-06-23 13:32:10|12411.6|12381.6|12405.4|12375.4|12412.9|12382.9|12402.9|12372.9|0
1624455140000|2021-06-23 13:32:20|12405.3|12375.3|12384.2|12354.2|12405.3|12375.3|12369.7|12346.4|0
1624455150000|2021-06-23 13:32:30|12384.1|12354.1|12386.6|12356.6|12391.6|12361.6|12383.1|12353.1|0
1624455160000|2021-06-23 13:32:40|12386.7|12356.7|12408.1|12378.1|12408.1|12378.1|12386.7|12356.7|1
1624455170000|2021-06-23 13:32:50|12409.2|12379.2|12409.2|12379.2|12410.4|12380.4|12408|12378|6
1624455180000|2021-06-23 13:33:00|12409.3|12379.3|12409.2|12389.2|12414.1|12389.2|12409.2|12379.3|0
1624455190000|2021-06-23 13:33:10|12411.6|12391.6|12411.6|12391.6|12415.3|12395.1|12410.5|12385.3|0
1624455210000|2021-06-23 13:33:30|12412.8|12392.8|12415.8|12403.8|12418.6|12403.8|12412.8|12392.8|0
1624455220000|2021-06-23 13:33:40|12418.6|12398.6|12417.3|12397.3|12418.6|12398.6|12416.2|12396.2|0
1624455230000|2021-06-23 13:33:50|12416.2|12396.2|12405.9|12385.9|12418.6|12398.6|12404.8|12384.8|0
1624455240000|2021-06-23 13:34:00|12407.1|12387.1|12410.3|12398.3|12410.3|12398.3|12405.6|12387.1|1
1624455250000|2021-06-23 13:34:10|12411.6|12399.6|12416.1|12396.1|12416.2|12399.6|12411.5|12391.5|1
1624455260000|2021-06-23 13:34:20|12423|12403|12423|12403|12423.8|12411.8|12419.6|12399.6|10
1624455270000|2021-06-23 13:34:30|12421.9|12401.9|12422.8|12410.8|12423.1|12410.8|12419.2|12401.9|2
1624455280000|2021-06-23 13:34:40|12423.9|12411.9|12424.3|12404.3|12425.2|12413.2|12419.2|12403.1|5
1624455290000|2021-06-23 13:34:50|12423.1|12403.1|12418.5|12398.5|12423.1|12403.1|12418.5|12398.5|0
1624455300000|2021-06-23 13:35:00|12415|12395|12413.9|12393.9|12415|12395|12413.9|12393.9|0
1624455310000|2021-06-23 13:35:10|12413.8|12393.8|12413.8|12393.8|12413.9|12393.9|12412.7|12392.7|0
1624455330000|2021-06-23 13:35:30|12415|12395|12414.9|12394.9|12415|12395|12414.9|12394.9|0
1624455340000|2021-06-23 13:35:40|12413.7|12393.7|12412.7|12392.7|12413.7|12393.7|12405|12389.1|0
1624455350000|2021-06-23 13:35:50|12413.8|12393.8|12418.5|12398.5|12422|12402|12413.8|12393.8|0
1624455360000|2021-06-23 13:36:00|12417.3|12397.3|12422|12402|12423.1|12403.1|12417.3|12397.3|0
1624455370000|2021-06-23 13:36:10|12420.8|12400.8|12412.2|12400.2|12420.8|12400.8|12412.1|12397.4|0
1624455380000|2021-06-23 13:36:20|12411|12399|12407.5|12387.5|12411|12399|12406.2|12387.5|1
1624455390000|2021-06-23 13:36:30|12408.7|12388.7|12409.8|12389.8|12409.9|12389.9|12408.7|12388.7|0
1624455400000|2021-06-23 13:36:40|12408.7|12388.7|12408.6|12388.6|12408.7|12388.7|12408.6|12388.6|0
1624455410000|2021-06-23 13:36:50|12407.4|12387.4|12413.1|12393.1|12415.5|12395.5|12401|12386.2|4
1624455420000|2021-06-23 13:37:00|12413.3|12393.3|12411|12391|12413.3|12393.3|12411|12391|0
1624455430000|2021-06-23 13:37:10|12413.2|12393.2|12413.2|12393.2|12413.2|12393.2|12413.2|12393.2|0
1624455440000|2021-06-23 13:37:20|12412.9|12400.9|12414|12402|12416.8|12402|12411.7|12396.8|0
1624455450000|2021-06-23 13:37:30|12418.2|12398.2|12419|12407|12420.6|12407|12418.2|12398.2|0
1624455470000|2021-06-23 13:37:50|12422.9|12402.9|12419.5|12399.5|12422.9|12405.9|12416.6|12399.5|0
1624455480000|2021-06-23 13:38:00|12418.2|12398.2|12415.8|12395.8|12418.2|12398.2|12414.7|12394.7|0
1624455490000|2021-06-23 13:38:10|12414.7|12394.7|12414.7|12394.7|12414.7|12394.7|12414.7|12394.7|0
1624455500000|2021-06-23 13:38:20|12417.1|12397.1|12419.4|12399.4|12419.5|12399.5|12417.1|12397.1|0
1624455510000|2021-06-23 13:38:30|12418.2|12398.2|12417.9|12405.9|12419.5|12405.9|12417.9|12398.2|0
1624455520000|2021-06-23 13:38:40|12419|12407|12419|12407|12419|12407|12419|12407|0
1624455530000|2021-06-23 13:38:50|12420.6|12400.6|12415.8|12395.8|12420.6|12404.7|12415.8|12395.8|0
1624455540000|2021-06-23 13:39:00|12414.7|12394.7|12414.7|12394.7|12414.7|12394.7|12414.7|12394.7|0
1624455550000|2021-06-23 13:39:10|12418.2|12398.2|12420.6|12400.6|12420.6|12400.6|12418.2|12398.2|0
1624455560000|2021-06-23 13:39:20|12419|12407|12419|12407|12419|12407|12419|12407|0
1624455570000|2021-06-23 13:39:30|12420.3|12408.3|12421.5|12409.5|12425.2|12413.2|12420.3|12408.3|5
1624455580000|2021-06-23 13:39:40|12420.5|12408.5|12425|12413|12425|12413|12420.5|12408.5|0
1624455590000|2021-06-23 13:39:50|12424|12412|12423.9|12411.9|12425.2|12413.2|12422.8|12410.8|1
1624455600000|2021-06-23 13:40:00|12421.6|12409.6|12427.5|12415.5|12427.5|12415.5|12421.6|12409.6|0
1624455610000|2021-06-23 13:40:10|||||||||5
1624455620000|2021-06-23 13:40:20|12430|12418|12437.5|12425.5|12437.5|12425.5|12430|12418|14
1624455630000|2021-06-23 13:40:30|12436.3|12424.3|12447.4|12417.4|12448.9|12425.5|12435.2|12412.7|7
1624455640000|2021-06-23 13:40:40|12446.2|12416.2|12448.7|12418.7|12448.7|12418.7|12444.9|12414.9|5
1624455650000|2021-06-23 13:40:50|12448.6|12418.6|12446.1|12416.1|12451|12421|12444.9|12414.9|2
1624455660000|2021-06-23 13:41:00|12444.9|12414.9|12439.9|12409.9|12444.9|12414.9|12439.9|12409.9|0
1624455670000|2021-06-23 13:41:10|12437.3|12417.3|12438.3|12418.3|12438.5|12418.5|12437.3|12417.3|0
1624455680000|2021-06-23 13:41:20|12437.1|12417.1|12442.1|12412.1|12442.1|12419.6|12434.7|12408.6|0
1624455690000|2021-06-23 13:41:30|12441|12411|12439.5|12419.5|12441|12419.5|12437.2|12411|0
1624455700000|2021-06-23 13:41:40|12440.6|12420.6|12437.9|12425.9|12440.6|12425.9|12437.9|12420.6|0
1624455720000|2021-06-23 13:42:00|12439|12427|12434.8|12404.8|12441.8|12427|12434.7|12404.8|0
1624455730000|2021-06-23 13:42:10|12432.2|12412.2|12432.2|12412.2|12432.2|12412.2|12432.2|12412.2|0
1624455740000|2021-06-23 13:42:20|12433.5|12413.5|12434.6|12414.6|12437|12420.9|12432.9|12413.5|0
1624455750000|2021-06-23 13:42:30|12433.3|12413.3|12433.3|12413.3|12433.3|12413.3|12433.3|12413.3|0
1624455780000|2021-06-23 13:43:00|12434.6|12414.6|12436|12406|12439.4|12419.4|12433.3|12406|0
1624455790000|2021-06-23 13:43:10|12430.8|12410.8|12435.8|12415.8|12441|12415.8|12430.8|12410.8|0
1624455800000|2021-06-23 13:43:20|12438|12418|12437|12417|12438|12419.5|12429.2|12410.7|0
1624455810000|2021-06-23 13:43:30|12436.8|12416.8|12431.1|12411.1|12436.8|12416.8|12427|12411.1|0
1624455820000|2021-06-23 13:43:40|12428.1|12416.1|12422.2|12410.2|12429.2|12417.2|12422.2|12410.2|5
1624455830000|2021-06-23 13:43:50|12422.4|12410.4|12422.9|12410.9|12425.5|12410.9|12417.8|12404.3|6
1624455840000|2021-06-23 13:44:00|12421.7|12409.7|12421.7|12409.7|12421.7|12409.7|12421.6|12409.6|2
1624455850000|2021-06-23 13:44:10|12420.5|12408.5|12420.5|12400.5|12420.5|12408.5|12417.8|12400.5|9
1624455860000|2021-06-23 13:44:20|12417.8|12405.8|12414.1|12402.1|12420.6|12408.2|12414.1|12400.6|0
1624455870000|2021-06-23 13:44:30|12413|12401|12414|12402|12416.4|12404.4|12411.6|12399.6|0
1624455880000|2021-06-23 13:44:40|12415.3|12403.3|12416.4|12404.4|12416.4|12404.4|12414|12402|0
1624455890000|2021-06-23 13:44:50|12420.5|12400.5|12420.5|12400.5|12420.5|12400.5|12420.5|12400.5|0
1624455900000|2021-06-23 13:45:00|12416.4|12404.4|12415.3|12403.3|12420.5|12404.4|12411.6|12399.6|0
1624455910000|2021-06-23 13:45:10|12416.4|12404.4|12416.4|12404.4|12416.4|12404.4|12415.3|12403.3|0
1624455920000|2021-06-23 13:45:20|12416.5|12404.5|12418.9|12406.9|12418.9|12406.9|12416.5|12404.5|0
1624455930000|2021-06-23 13:45:30|12419|12407|12421.5|12401.5|12421.5|12408.2|12419|12401.5|3
1624455940000|2021-06-23 13:45:40|12426.2|12396.2|12416.7|12404.7|12426.2|12404.7|12415.5|12396.2|3
1624455950000|2021-06-23 13:45:50|12415.5|12403.5|12419.1|12407.1|12419.1|12407.1|12415.5|12403.5|0
1624455960000|2021-06-23 13:46:00|12420.3|12408.3|12417.9|12405.9|12420.3|12408.3|12417.9|12405.9|0
1624455970000|2021-06-23 13:46:10|12421.7|12401.7|12430.1|12400.1|12430.1|12401.7|12421.7|12397.4|12
1624455990000|2021-06-23 13:46:30|12431.2|12401.2|12422.7|12402.7|12431.2|12402.7|12422.7|12401.2|0
1624456000000|2021-06-23 13:46:40|12421.4|12401.4|12430.1|12400.1|12430.1|12401.4|12421.4|12400.1|0
1624456010000|2021-06-23 13:46:50|12432.4|12402.4|12431.2|12401.2|12433.5|12403.5|12431.2|12401.2|0
1624456030000|2021-06-23 13:47:10|12433.5|12403.5|12433.5|12403.5|12433.5|12403.5|12433.5|12403.5|0
1624456050000|2021-06-23 13:47:30|12438.1|12408.1|12438.1|12408.1|12438.1|12408.1|12438.1|12408.1|0
1624456060000|2021-06-23 13:47:40|12436.9|12406.9|12436.9|12406.9|12436.9|12406.9|12436.9|12406.9|0
1624456090000|2021-06-23 13:48:10|12434.6|12404.6|12434.6|12404.6|12434.6|12404.6|12434.6|12404.6|0
1624456100000|2021-06-23 13:48:20|12438.9|12418.9|12438.9|12418.9|12438.9|12418.9|12438.9|12418.9|0
1624456110000|2021-06-23 13:48:30|12441.1|12421.1|12441.1|12421.1|12441.1|12421.1|12441.1|12421.1|0
1624456120000|2021-06-23 13:48:40|12437.7|12417.7|12442.5|12412.5|12442.6|12417.7|12437.7|12412.5|0
1624456130000|2021-06-23 13:48:50|12443.8|12413.8|12443.8|12413.8|12443.8|12413.8|12443.8|12413.8|0
1624456150000|2021-06-23 13:49:10|12441.5|12411.5|12441.5|12411.5|12441.5|12411.5|12441.5|12411.5|0
1624456170000|2021-06-23 13:49:30|12443.8|12413.8|12443.8|12413.8|12443.8|12413.8|12443.8|12413.8|0
1624456200000|2021-06-23 13:50:00|12442.6|12412.6|12434.1|12414.1|12442.6|12415.2|12434.1|12412.6|1
1624456220000|2021-06-23 13:50:20|12432.8|12412.8|12434.1|12414.1|12434.1|12414.1|12431.7|12411.7|0
1624456230000|2021-06-23 13:50:30|12441.5|12411.5|12443.8|12413.8|12443.8|12413.8|12441.5|12411.5|0
1624456260000|2021-06-23 13:51:00|12446|12416|12450.6|12420.6|12450.6|12420.6|12446|12416|0
1624456270000|2021-06-23 13:51:10|12452.9|12422.9|12448|12428|12452.9|12428|12448|12422.9|6
1624456280000|2021-06-23 13:51:20|12448.1|12428.1|12448.1|12428.1|12448.1|12428.1|12448.1|12428.1|4
1624456290000|2021-06-23 13:51:30|12442.4|12422.4|12442.3|12422.3|12442.4|12422.4|12442.3|12422.3|0
1624456310000|2021-06-23 13:51:50|12444.6|12424.6|12444.6|12424.6|12444.6|12424.6|12444.6|12424.6|0
1624456320000|2021-06-23 13:52:00|12445.7|12425.7|12445.7|12425.7|12445.7|12425.7|12445.7|12425.7|0
1624456330000|2021-06-23 13:52:10|12448|12428|12448|12428|12448|12428|12448|12428|0
1624456350000|2021-06-23 13:52:30|12449.1|12429.1|12449.1|12429.1|12449.1|12429.1|12449.1|12429.1|0
1624456380000|2021-06-23 13:53:00|12445.7|12425.7|12440|12420|12445.7|12425.7|12440|12420|0
1624456390000|2021-06-23 13:53:10|12438.9|12418.9|12435.3|12415.3|12438.9|12418.9|12435.3|12415.3|0
1624456410000|2021-06-23 13:53:30|12434.2|12414.2|12434.2|12414.2|12434.2|12414.2|12434.2|12414.2|0
1624456420000|2021-06-23 13:53:40|12432.9|12412.9|12421.8|12409.8|12432.9|12414.6|12419.4|12407.4|0
1624456430000|2021-06-23 13:53:50|12419.4|12407.4|12420.6|12400.6|12421.8|12407.4|12419.4|12400.6|3
1624456440000|2021-06-23 13:54:00|12421.7|12401.7|12420.6|12400.6|12421.8|12406.2|12418.2|12400.6|1
1624456450000|2021-06-23 13:54:10|12422.9|12402.9|12422.9|12402.9|12422.9|12402.9|12422.9|12402.9|0
1624456460000|2021-06-23 13:54:20|12421.8|12401.8|12426.6|12406.6|12426.6|12406.6|12421.7|12401.7|0
1624456470000|2021-06-23 13:54:30|12426.5|12406.5|12425.3|12405.3|12426.5|12406.5|12425.3|12405.3|0
1624456480000|2021-06-23 13:54:40|12424.2|12404.2|12424.2|12404.2|12424.2|12404.2|12424.2|12404.2|0
1624456490000|2021-06-23 13:54:50|12424.1|12404.1|12421.8|12401.8|12424.1|12404.1|12421.8|12401.8|1
1624456500000|2021-06-23 13:55:00|12421.7|12401.7|12422.9|12402.9|12422.9|12402.9|12420.6|12400.6|0
1624456510000|2021-06-23 13:55:10|12421.8|12401.8|12419.4|12399.4|12421.8|12401.8|12419.4|12399.4|0
1624456520000|2021-06-23 13:55:20|12420.6|12400.6|12421.8|12401.8|12421.8|12401.8|12420.6|12400.6|0
1624456530000|2021-06-23 13:55:30|12421.7|12401.7|12420.2|12400.2|12421.7|12404.4|12416.4|12400.2|1
1624456540000|2021-06-23 13:55:40|12420.1|12400.1|12421.3|12401.3|12421.3|12401.3|12420.1|12400.1|0
1624456550000|2021-06-23 13:55:50|12415.8|12403.8|12415.7|12403.7|12415.8|12403.8|12415.7|12403.7|2
1624456560000|2021-06-23 13:56:00|12424|12394|12419.1|12399.1|12424|12399.1|12419.1|12394|5
1624456590000|2021-06-23 13:56:30|12420.3|12400.3|12416.7|12396.7|12420.3|12400.3|12416.7|12396.7|0
1624456600000|2021-06-23 13:56:40|||||||||2
1624456610000|2021-06-23 13:56:50|12418|12398|12417.9|12397.9|12418|12398|12417.9|12397.9|0
1624456630000|2021-06-23 13:57:10|12422.4|12402.4|12422.4|12402.4|12422.4|12402.4|12422.4|12402.4|0
1624456650000|2021-06-23 13:57:30|12420.2|12400.2|12420.2|12400.2|12420.2|12400.2|12420.2|12400.2|0
1624456660000|2021-06-23 13:57:40|12419|12399|12419|12399|12419|12399|12419|12399|0
1624456680000|2021-06-23 13:58:00|12424.7|12404.7|12424.7|12404.7|12424.7|12404.7|12424.7|12404.7|0
1624456690000|2021-06-23 13:58:10|12427|12407|12427|12407|12427|12407|12427|12407|0
1624456710000|2021-06-23 13:58:30|12429.3|12409.3|12429.3|12409.3|12429.3|12409.3|12429.3|12409.3|0
1624456720000|2021-06-23 13:58:40|12428.1|12408.1|12428.1|12408.1|12428.1|12408.1|12428.1|12408.1|0
1624456740000|2021-06-23 13:59:00|12427|12407|12427|12407|12427|12407|12427|12407|0
1624456750000|2021-06-23 13:59:10|12422.4|12402.4|12422.4|12402.4|12422.4|12402.4|12422.4|12402.4|0
1624456760000|2021-06-23 13:59:20|12416.7|12396.7|12418.9|12398.9|12420.2|12400.2|12416.7|12396.7|0
1624456770000|2021-06-23 13:59:30|12420|12400|12424.5|12394.5|12424.5|12400|12420|12394.5|5
1624456780000|2021-06-23 13:59:40|12422.2|12392.2|12422.2|12392.2|12422.3|12392.3|12422.2|12392.2|0
1624456810000|2021-06-23 14:00:10|12421.1|12391.1|12421.1|12391.1|12421.1|12391.1|12421.1|12391.1|0
1624456830000|2021-06-23 14:00:30|12423.4|12393.4|12423.4|12393.4|12423.4|12393.4|12423.4|12393.4|0
1624456860000|2021-06-23 14:01:00|12425.6|12395.6|12425.6|12395.6|12425.6|12395.6|12425.6|12395.6|0
1624456870000|2021-06-23 14:01:10|12422.2|12392.2|12422.2|12392.2|12422.2|12392.2|12422.2|12392.2|0
1624456880000|2021-06-23 14:01:20|12421.1|12391.1|12408.8|12388.8|12421.1|12391.1|12408.8|12385.3|0
1624456890000|2021-06-23 14:01:30|12403.1|12383.1|12403.1|12383.1|12403.1|12383.1|12401.9|12381.9|1
1624456900000|2021-06-23 14:01:40|12400.7|12388.7|12399.4|12387.4|12400.7|12388.7|12398.3|12386.3|0
1624456910000|2021-06-23 14:01:50|12398.4|12386.4|12401.9|12381.9|12401.9|12387.5|12398.3|12380.7|1
1624456920000|2021-06-23 14:02:00|12395.5|12383.5|12395.5|12383.5|12395.5|12383.5|12395.5|12383.5|0
1624456930000|2021-06-23 14:02:10|12399.6|12379.6|12400.7|12380.7|12400.7|12380.7|12399.6|12379.6|0
1624456940000|2021-06-23 14:02:20|12401.9|12381.9|12403.1|12383.1|12403.1|12383.1|12401.9|12381.9|0
1624456950000|2021-06-23 14:02:30|12407.9|12377.9|12402.8|12382.8|12407.9|12382.8|12402.8|12376.7|2
1624456960000|2021-06-23 14:02:40|12400.5|12380.5|12401.7|12381.7|12401.7|12381.7|12400.5|12380.5|0
1624456970000|2021-06-23 14:02:50|12399.4|12379.4|12394.1|12382.1|12400.6|12382.1|12394.1|12378.2|0
1624456980000|2021-06-23 14:03:00|12398.2|12378.2|12398.2|12378.2|12398.2|12378.2|12398.2|12378.2|0
1624456990000|2021-06-23 14:03:10|12393|12381|12398.2|12378.2|12398.2|12381|12393|12377.1|2
1624457000000|2021-06-23 14:03:20|12393|12381|12394.1|12382.1|12398.2|12382.1|12393|12377.1|0
1624457010000|2021-06-23 14:03:30|12393|12381|12389.4|12377.4|12398.2|12382.1|12389.4|12377.1|0
1624457020000|2021-06-23 14:03:40|12388.2|12376.2|12389.4|12377.4|12389.4|12377.4|12388.2|12376.2|0
1624457040000|2021-06-23 14:04:00|||||||||1
1624457050000|2021-06-23 14:04:10|12391.7|12379.7|12391.7|12379.7|12391.7|12379.7|12391.7|12379.7|0
1624457070000|2021-06-23 14:04:30|12394|12382|12399.4|12379.4|12399.4|12382|12394|12379.4|0
1624457080000|2021-06-23 14:04:40|12395.2|12383.2|12384.5|12372.5|12395.2|12383.2|12384.5|12372.5|1
1624457090000|2021-06-23 14:04:50|12383.3|12371.3|12384.5|12372.5|12384.5|12372.5|12383.3|12371.3|0
1624457100000|2021-06-23 14:05:00|12384.7|12372.7|12394.5|12374.5|12394.5|12374.5|12384.7|12372.7|10
1624457110000|2021-06-23 14:05:10|12390.4|12378.4|12388.1|12376.1|12390.4|12378.4|12388.1|12376.1|0
1624457120000|2021-06-23 14:05:20|12392.2|12372.2|12389.4|12377.4|12392.2|12377.4|12388.1|12372.2|0
1624457130000|2021-06-23 14:05:30|12390.6|12378.6|12388.1|12376.1|12391.8|12379.8|12388.1|12376.1|0
1624457140000|2021-06-23 14:05:40|12386.8|12374.8|12385.7|12373.7|12386.9|12374.9|12385.7|12373.7|0
1624457160000|2021-06-23 14:06:00|12384.5|12372.5|12384.5|12372.5|12384.5|12372.5|12384.4|12372.4|0
1624457180000|2021-06-23 14:06:20|12384.4|12372.4|12383.3|12371.3|12384.4|12372.4|12383.3|12371.3|1
1624457190000|2021-06-23 14:06:30|12383.4|12371.4|12384.5|12372.5|12384.5|12372.5|12383.4|12371.4|0
1624457200000|2021-06-23 14:06:40|12384.4|12372.4|12391.3|12371.3|12391.3|12372.9|12383.3|12371.3|6
1624457210000|2021-06-23 14:06:50|12390|12370|12390|12370|12390|12370|12390|12370|0
1624457230000|2021-06-23 14:07:10|12389.9|12369.9|12389.9|12369.9|12389.9|12369.9|12389.9|12369.9|0
1624457250000|2021-06-23 14:07:30|12392.2|12372.2|12396.1|12366.1|12396.1|12372.2|12390.9|12366|5
1624457260000|2021-06-23 14:07:40|12394.8|12364.8|12394.9|12364.9|12394.9|12364.9|12393.7|12363.7|0
1624457270000|2021-06-23 14:07:50|12394.8|12364.8|12370.5|12358.5|12394.8|12368.3|12370.4|12358.4|0
1624457280000|2021-06-23 14:08:00|12372.7|12360.7|12376.6|12356.6|12376.6|12360.7|12371.6|12356.6|0
1624457290000|2021-06-23 14:08:10|12372.5|12360.5|12376.6|12356.6|12376.6|12360.5|12372.5|12355.5|0
1624457300000|2021-06-23 14:08:20|12376.7|12356.7|12379|12359|12379|12359|12376.7|12356.7|0
1624457310000|2021-06-23 14:08:30|12377.9|12357.9|12376.7|12356.7|12377.9|12357.9|12376.6|12356.6|0
1624457320000|2021-06-23 14:08:40|12374.4|12362.4|12383.4|12353.4|12383.4|12362.4|12374.4|12353.3|1
1624457330000|2021-06-23 14:08:50|12378.3|12358.3|12375.2|12363.2|12383.4|12363.2|12375.2|12353.4|0
1624457340000|2021-06-23 14:09:00|12375.1|12363.1|12380.7|12360.7|12380.7|12363.2|12371.9|12358.4|1
1624457350000|2021-06-23 14:09:10|12377|12365|12376.1|12364.1|12378.5|12365|12372.3|12358.5|5
1624457360000|2021-06-23 14:09:20|12376|12364|12376.1|12364.1|12376.1|12364.1|12374.8|12362.8|0
1624457390000|2021-06-23 14:09:50|12378.4|12366.4|12377.2|12365.2|12379.5|12367.5|12377.2|12365.2|0
1624457400000|2021-06-23 14:10:00|12379.5|12367.5|12377.2|12365.2|12379.5|12367.5|12377.2|12365.2|0
1624457410000|2021-06-23 14:10:10|12380.9|12360.9|12377.2|12365.2|12385.7|12365.2|12377.2|12355.3|0
1624457420000|2021-06-23 14:10:20|12374.8|12362.8|12374.8|12362.8|12374.8|12362.8|12374.8|12362.8|0
1624457440000|2021-06-23 14:10:40|12373.7|12361.7|12370.1|12358.1|12373.7|12361.7|12370.1|12358.1|1
1624457450000|2021-06-23 14:10:50|12371.3|12351.3|12370.9|12350.9|12375.8|12351.3|12370.9|12345.8|3
1624457460000|2021-06-23 14:11:00|12368.5|12348.5|12368.5|12348.5|12368.5|12348.5|12368.5|12348.5|0
1624457480000|2021-06-23 14:11:20|12368.4|12348.4|12374.6|12344.6|12374.6|12348.4|12368.4|12344.6|0
1624457490000|2021-06-23 14:11:30|12375.8|12345.8|12367.4|12355.4|12375.8|12355.4|12367.4|12345.8|0
1624457500000|2021-06-23 14:11:40|12365.2|12353.2|12366.3|12354.3|12366.3|12354.3|12365.1|12353.1|0
1624457510000|2021-06-23 14:11:50|12367.6|12355.6|12367.6|12355.6|12367.6|12355.6|12367.6|12355.6|1
1624457520000|2021-06-23 14:12:00|12369.9|12357.9|12369.9|12357.9|12369.9|12357.9|12369.9|12357.9|0
1624457530000|2021-06-23 14:12:10|12368.7|12356.7|12372|12352|12372|12356.7|12367.6|12350.9|4
1624457560000|2021-06-23 14:12:40|12373.1|12353.1|12372|12352|12373.1|12353.1|12372|12352|0
1624457570000|2021-06-23 14:12:50|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|0
1624457580000|2021-06-23 14:13:00|12365.6|12353.6|12363.2|12351.2|12365.6|12353.6|12363.2|12351.2|0
1624457590000|2021-06-23 14:13:10|12365.5|12353.5|12370.9|12350.9|12370.9|12353.5|12363.2|12350.9|0
1624457600000|2021-06-23 14:13:20|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|0
1624457640000|2021-06-23 14:14:00|12365.6|12353.6|12362.1|12350.1|12365.6|12353.6|12360.9|12348.9|0
1624457650000|2021-06-23 14:14:10|12363.2|12351.2|12364.5|12352.5|12370.9|12354.7|12363.2|12350.9|0
1624457660000|2021-06-23 14:14:20|12365.6|12353.6|12363.2|12351.2|12373.1|12353.6|12363.2|12350.9|0
1624457670000|2021-06-23 14:14:30|12363.3|12351.3|12360.9|12348.9|12364.5|12352.5|12360.9|12348.9|0
1624457680000|2021-06-23 14:14:40|12363.2|12351.2|12363.2|12351.2|12363.2|12351.2|12363.2|12351.2|0
1624457690000|2021-06-23 14:14:50|12364.4|12352.4|12364.6|12352.6|12365.6|12353.6|12364.4|12352.4|1
1624457700000|2021-06-23 14:15:00|12364.5|12352.5|12365.6|12353.6|12370.9|12353.6|12363.2|12350.9|0
1624457710000|2021-06-23 14:15:10|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|12364.4|12352.4|0
1624457720000|2021-06-23 14:15:20|12365.6|12353.6|12370.9|12350.9|12370.9|12353.6|12365.6|12350.9|0
1624457730000|2021-06-23 14:15:30|12365.6|12353.6|12363.2|12351.2|12365.6|12353.6|12363.2|12351.2|0
1624457750000|2021-06-23 14:15:50|12365.6|12353.6|12365.6|12353.6|12370.9|12353.6|12365.6|12349.7|10
1624457760000|2021-06-23 14:16:00|12364.4|12352.4|12363.3|12351.3|12364.4|12352.4|12359.7|12347.7|0
1624457770000|2021-06-23 14:16:10|12364.4|12352.4|12360.9|12348.9|12364.4|12352.4|12360.8|12348.8|0
1624457780000|2021-06-23 14:16:20|12362.1|12350.1|12373.1|12353.1|12373.1|12353.1|12362.1|12350.1|0
1624457790000|2021-06-23 14:16:30|12370.9|12350.9|12364.5|12352.5|12370.9|12353.6|12364.5|12350.9|0
1624457800000|2021-06-23 14:16:40|12362.1|12350.1|12362.1|12350.1|12362.1|12350.1|12362.1|12350.1|0
1624457820000|2021-06-23 14:17:00|12362|12350|12363.2|12351.2|12363.2|12351.2|12362|12350|0
1624457840000|2021-06-23 14:17:20|12365.3|12353.3|12365.3|12353.3|12365.4|12353.4|12365.3|12353.3|6
1624457850000|2021-06-23 14:17:30|12366.5|12354.5|12368.9|12356.9|12370.1|12358.1|12366.5|12354.5|0
1624457860000|2021-06-23 14:17:40|12370.1|12358.1|12370.3|12358.3|12374.3|12358.3|12370.1|12354.3|0
1624457880000|2021-06-23 14:18:00|12371.3|12359.3|12371.3|12359.3|12371.3|12359.3|12371.3|12359.3|0
1624457890000|2021-06-23 14:18:10|12366.7|12354.7|12362.1|12350.1|12366.7|12354.7|12362.1|12350.1|0
1624457910000|2021-06-23 14:18:30|12363.2|12351.2|12363.2|12351.2|12363.2|12351.2|12363.2|12351.2|0
1624457920000|2021-06-23 14:18:40|12365.5|12353.5|12366.7|12354.7|12370.9|12354.7|12365.5|12350.9|0
1624457940000|2021-06-23 14:19:00|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|0
1624457950000|2021-06-23 14:19:10|12365.6|12353.6|12365.6|12353.6|12365.6|12353.6|12365.6|12353.6|0
1624457970000|2021-06-23 14:19:30|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|0
1624457990000|2021-06-23 14:19:50|12365.6|12353.6|12366.7|12354.7|12366.7|12354.7|12365.6|12353.6|0
1624458010000|2021-06-23 14:20:10|12366.6|12354.6|12366.7|12354.7|12366.7|12354.7|12366.6|12354.6|0
1624458020000|2021-06-23 14:20:20|12370.9|12350.9|12369.2|12357.2|12374.3|12357.2|12369.2|12350.9|3
1624458030000|2021-06-23 14:20:30|12370.4|12358.4|12375.4|12355.4|12375.4|12358.4|12370.4|12353.1|0
1624458050000|2021-06-23 14:20:50|12376.1|12364.1|12376.1|12364.1|12376.1|12364.1|12376.1|12364.1|0
1624458070000|2021-06-23 14:21:10|12381.8|12369.8|12385.7|12365.7|12385.7|12369.8|12380.6|12364.5|9
1624458080000|2021-06-23 14:21:20|12385.6|12365.6|12393.8|12373.8|12393.8|12373.8|12385.6|12365.6|0
1624458090000|2021-06-23 14:21:30|12391.6|12371.6|12395.5|12365.5|12395.5|12371.6|12390.4|12365.5|2
1624458100000|2021-06-23 14:21:40|12390.6|12370.6|12390.6|12370.6|12390.6|12370.6|12390.5|12370.5|0
1624458120000|2021-06-23 14:22:00|12392.9|12372.9|12390.6|12370.6|12392.9|12372.9|12389.5|12369.5|0
1624458130000|2021-06-23 14:22:10|12388.4|12368.4|12388.4|12368.4|12388.4|12368.4|12388.4|12368.4|0
1624458140000|2021-06-23 14:22:20|12389.5|12369.5|12389.3|12369.3|12389.5|12369.5|12389.3|12369.3|0
1624458150000|2021-06-23 14:22:30|12390.4|12370.4|12388.1|12368.1|12392.7|12372.7|12388.1|12368.1|0
1624458160000|2021-06-23 14:22:40|12388.2|12368.2|12389.4|12369.4|12390.5|12370.5|12387|12367|0
1624458170000|2021-06-23 14:22:50|12388.2|12368.2|12388.2|12368.2|12388.2|12368.2|12388.2|12368.2|0
1624458180000|2021-06-23 14:23:00|12387|12367|12381.7|12369.7|12388.2|12369.7|12381.7|12367|0
1624458190000|2021-06-23 14:23:10|12380.6|12368.6|12387.1|12367.1|12387.1|12370.9|12380.6|12366|0
1624458200000|2021-06-23 14:23:20|12388.1|12368.1|12388.2|12368.2|12388.2|12368.2|12385.9|12365.9|0
1624458220000|2021-06-23 14:23:40|12389.4|12369.4|12390.5|12370.5|12390.5|12370.5|12389.4|12369.4|0
1624458240000|2021-06-23 14:24:00|12387.1|12367.1|12389.4|12369.4|12389.4|12369.4|12385.9|12365.9|0
1624458250000|2021-06-23 14:24:10|12388.2|12368.2|12388.1|12368.1|12388.2|12368.2|12388|12368|0
1624458260000|2021-06-23 14:24:20|12386.9|12366.9|12386.9|12366.9|12386.9|12366.9|12386.9|12366.9|0
1624458270000|2021-06-23 14:24:30|12385.7|12365.7|12387|12367|12387|12367|12385.7|12365.7|0
1624458280000|2021-06-23 14:24:40|12389.3|12369.3|12390.4|12370.4|12390.4|12370.4|12388.1|12368.1|0
1624458300000|2021-06-23 14:25:00|12386.9|12366.9|12386.9|12366.9|12387|12367|12386.9|12366.9|0
1624458310000|2021-06-23 14:25:10|12387|12367|12388.1|12368.1|12388.1|12368.1|12387|12367|0
1624458320000|2021-06-23 14:25:20|12386.9|12366.9|12384.5|12364.5|12386.9|12366.9|12384.5|12364.5|0
1624458330000|2021-06-23 14:25:30|12379.2|12367.2|12378.1|12366.1|12379.2|12367.2|12378.1|12366.1|0
1624458340000|2021-06-23 14:25:40|12377|12365|12374.6|12362.6|12377|12365|12374.6|12362.6|0
1624458350000|2021-06-23 14:25:50|12374.5|12362.5|12373.3|12361.3|12374.5|12362.5|12373.3|12361.3|0
1624458360000|2021-06-23 14:26:00|12372.1|12360.1|12372|12352|12374.4|12360.2|12370.9|12352|10
1624458370000|2021-06-23 14:26:10|12366.7|12354.7|12360.8|12348.8|12366.7|12354.7|12360.8|12348.8|0
1624458390000|2021-06-23 14:26:30|12360.9|12348.9|12363|12351|12364.1|12352.1|12360.9|12348.9|0
1624458410000|2021-06-23 14:26:50|12366.7|12346.7|12369.9|12339.9|12371|12346.7|12366.3|12338.6|1
1624458420000|2021-06-23 14:27:00|12365.3|12345.3|12365.4|12345.4|12365.4|12345.4|12365.3|12345.3|0
1624458430000|2021-06-23 14:27:10|12365.3|12345.3|12365.3|12345.3|12365.3|12345.3|12365.3|12345.3|0
1624458440000|2021-06-23 14:27:20|12367.6|12347.6|12367.6|12347.6|12367.6|12347.6|12367.6|12347.6|0
1624458450000|2021-06-23 14:27:30|12368.7|12348.7|12366.6|12346.6|12369|12349|12366.6|12346.6|5
1624458460000|2021-06-23 14:27:40|12365.5|12345.5|12366.6|12346.6|12367.8|12347.8|12365.5|12345.5|0
1624458470000|2021-06-23 14:27:50|12367.8|12347.8|12369|12349|12369|12349|12367.8|12347.8|0
1624458480000|2021-06-23 14:28:00|12367.8|12347.8|12365.2|12345.2|12367.8|12347.8|12365.2|12345.2|0
1624458510000|2021-06-23 14:28:30|12366.3|12346.3|12366.3|12346.3|12366.3|12346.3|12366.3|12346.3|0
1624458520000|2021-06-23 14:28:40|12364.1|12344.1|12358.8|12346.8|12364.1|12346.8|12358.8|12342.9|0
1624458530000|2021-06-23 14:28:50|12362.9|12342.9|12357.7|12345.7|12362.9|12345.7|12356.5|12342.9|0
1624458540000|2021-06-23 14:29:00|12360|12348|12360|12348|12360|12348|12360|12348|0
1624458550000|2021-06-23 14:29:10|12361.1|12349.1|12365.2|12345.2|12365.2|12349.1|12361.1|12345.2|0
1624458560000|2021-06-23 14:29:20|12364.1|12344.1|12364.1|12344.1|12365.2|12345.2|12364.1|12344.1|0
1624458580000|2021-06-23 14:29:40|12362.9|12342.9|12362.9|12342.9|12362.9|12342.9|12362.9|12342.9|0
1624458590000|2021-06-23 14:29:50|12358.8|12346.8|12360|12348|12360|12348|12358.8|12346.8|5
1624458600000|2021-06-23 14:30:00|12361.1|12349.1|12360|12348|12361.1|12349.1|12357.7|12345.7|0
1624458610000|2021-06-23 14:30:10|12358.8|12346.8|12358.8|12346.8|12358.8|12346.8|12358.8|12346.8|0
1624458620000|2021-06-23 14:30:20|12357.7|12345.7|12357.7|12345.7|12357.7|12345.7|12357.7|12345.7|0
1624458630000|2021-06-23 14:30:30|12358.8|12346.8|12358.8|12346.8|12358.8|12346.8|12357.7|12345.7|0
1624458650000|2021-06-23 14:30:50|12361.1|12349.1|12361.1|12349.1|12361.1|12349.1|12361.1|12349.1|0
1624458660000|2021-06-23 14:31:00|12365.2|12345.2|12366.3|12346.3|12366.3|12346.3|12365.2|12345.2|0
1624458680000|2021-06-23 14:31:20|12364.1|12344.1|12365.2|12345.2|12365.2|12345.2|12364.1|12344.1|0
1624458690000|2021-06-23 14:31:30|12366.3|12346.3|12364.1|12344.1|12366.5|12346.5|12364.1|12344.1|0
1624458700000|2021-06-23 14:31:40|12362.9|12342.9|12356.5|12344.5|12362.9|12345.7|12356.5|12342.9|0
1624458710000|2021-06-23 14:31:50|12357.7|12345.7|12360|12348|12360|12348|12357.7|12345.7|0
1624458720000|2021-06-23 14:32:00|12364.1|12344.1|12357.7|12345.7|12364.1|12348.1|12355.3|12343.3|0
1624458730000|2021-06-23 14:32:10|12355.3|12343.3|12355.4|12343.4|12357.7|12345.7|12355.3|12343.3|0
1624458750000|2021-06-23 14:32:30|12356.5|12344.5|12355.3|12343.3|12356.5|12344.5|12355.3|12343.3|0
1624458760000|2021-06-23 14:32:40|12352.9|12340.9|12351.8|12339.8|12354.1|12342.1|12351.8|12339.8|2
1624458770000|2021-06-23 14:32:50|12351.7|12331.7|12352.8|12332.8|12355.1|12335.1|12351.7|12331.7|8
1624458780000|2021-06-23 14:33:00|12351.7|12331.7|12354|12334|12355.1|12335.1|12351.6|12331.6|0
1624458790000|2021-06-23 14:33:10|12352.8|12332.8|12345.2|12333.2|12352.8|12334.3|12345.2|12329.2|0
1624458800000|2021-06-23 14:33:20|12344|12332|12341.8|12329.8|12351.6|12335.5|12341.8|12329.3|0
1624458810000|2021-06-23 14:33:30|12341.6|12329.6|12340.5|12328.5|12341.6|12329.6|12340.4|12328.4|0
1624458820000|2021-06-23 14:33:40|12341.6|12329.6|12342.8|12330.8|12342.8|12330.8|12341.6|12329.6|0
1624458830000|2021-06-23 14:33:50|12347|12327|12350.6|12330.6|12350.6|12330.6|12344.7|12324.7|1
1624458840000|2021-06-23 14:34:00|12350.8|12330.8|12348.5|12328.5|12350.8|12330.8|12347.2|12327.2|0
1624458850000|2021-06-23 14:34:10|12340.7|12328.7|12339.5|12327.5|12340.7|12328.7|12339.5|12327.5|1
1624458860000|2021-06-23 14:34:20|12339.4|12327.4|12339.5|12327.5|12339.5|12327.5|12339.4|12327.4|0
1624458870000|2021-06-23 14:34:30|12340.6|12328.6|12348.4|12328.4|12349.4|12331.2|12340.6|12324.6|0
1624458880000|2021-06-23 14:34:40|12342|12330|12339.5|12327.5|12345.9|12330|12339.5|12325.9|0
1624458890000|2021-06-23 14:34:50|12339.3|12327.3|12339.5|12327.5|12339.5|12327.5|12338.2|12326.2|0
1624458900000|2021-06-23 14:35:00|12338.2|12326.2|12338.2|12326.2|12338.2|12326.2|12338.2|12326.2|0
1624458910000|2021-06-23 14:35:10|12337.1|12325.1|12340.6|12328.6|12340.6|12328.6|12337.1|12325.1|0
1624458920000|2021-06-23 14:35:20|12344.7|12324.7|12344.7|12324.7|12344.7|12328.6|12340.6|12324.7|0
1624458930000|2021-06-23 14:35:30|12345.9|12325.9|12340.7|12328.7|12345.9|12329.9|12340.6|12325.9|0
1624458940000|2021-06-23 14:35:40|12338.3|12326.3|12337.2|12325.2|12338.3|12326.3|12337.2|12325.2|1
1624458950000|2021-06-23 14:35:50|12337.1|12325.1|12337.1|12325.1|12337.1|12325.1|12337.1|12325.1|0
1624458960000|2021-06-23 14:36:00|12338.2|12326.2|12332.2|12320.2|12338.2|12326.2|12332.2|12320.2|2
1624458970000|2021-06-23 14:36:10|12332.1|12320.1|12336.5|12306.5|12338.8|12320.1|12330.9|12306.5|3
1624458980000|2021-06-23 14:36:20|12338|12308|12340.5|12310.5|12340.5|12310.5|12336.8|12306.8|0
1624458990000|2021-06-23 14:36:30|12337.2|12317.2|12336.2|12316.2|12337.2|12317.2|12330.2|12310.2|0
1624459000000|2021-06-23 14:36:40|12336.1|12316.1|12342.1|12312.1|12342.1|12317.3|12336.1|12312.1|0
1624459010000|2021-06-23 14:36:50|12341.9|12311.9|12341.3|12311.3|12341.9|12311.9|12341.3|12311.3|0
1624459020000|2021-06-23 14:37:00|12342.7|12312.7|12342.6|12312.6|12342.7|12312.7|12342.6|12312.6|0
1624459030000|2021-06-23 14:37:10|12341.5|12311.5|12341.5|12311.5|12341.5|12311.5|12341.5|12311.5|0
1624459050000|2021-06-23 14:37:30|12342.6|12312.6|12345|12315|12345|12315|12342.6|12312.6|0
1624459060000|2021-06-23 14:37:40|12345.1|12315.1|12347.4|12317.4|12347.4|12317.4|12345.1|12315.1|0
1624459070000|2021-06-23 14:37:50|12346.2|12316.2|12345|12315|12346.2|12316.2|12345|12315|0
1624459080000|2021-06-23 14:38:00|12345.1|12315.1|12345.1|12315.1|12345.2|12315.2|12345.1|12315.1|0
1624459090000|2021-06-23 14:38:10|12345.2|12315.2|12345.2|12315.2|12345.2|12315.2|12345.2|12315.2|0
1624459100000|2021-06-23 14:38:20|12346.5|12316.5|12344.1|12314.1|12346.5|12316.5|12344.1|12314.1|0
1624459110000|2021-06-23 14:38:30|12342.9|12312.9|12341.7|12311.7|12342.9|12312.9|12341.7|12311.7|0
1624459120000|2021-06-23 14:38:40|12341.3|12311.3|12341.5|12311.5|12341.5|12311.5|12341.3|12311.3|0
1624459130000|2021-06-23 14:38:50|12341.6|12311.6|12341.6|12311.6|12344|12314|12341.6|12311.6|0
1624459140000|2021-06-23 14:39:00|12340.4|12310.4|12340.4|12310.4|12340.4|12310.4|12340.4|12310.4|0
1624459150000|2021-06-23 14:39:10|12340.1|12310.1|12342.5|12312.5|12342.5|12312.5|12340.1|12310.1|0
1624459160000|2021-06-23 14:39:20|12342.6|12312.6|12342.6|12312.6|12342.6|12312.6|12342.6|12312.6|0
1624459170000|2021-06-23 14:39:30|12341.3|12311.3|12343.7|12313.7|12343.7|12313.7|12341.3|12311.3|0
1624459180000|2021-06-23 14:39:40|12341.3|12311.3|12339|12309|12341.3|12311.3|12337.8|12307.8|0
1624459190000|2021-06-23 14:39:50|12340.2|12310.2|12336.6|12306.6|12340.2|12310.2|12336.6|12306.6|0
1624459200000|2021-06-23 14:40:00|12337.7|12307.7|12326.8|12306.8|12337.7|12307.7|12326.8|12305.3|0
1624459210000|2021-06-23 14:40:10|12331.7|12301.7|12331.7|12301.7|12331.7|12301.7|12331.7|12301.7|0
1624459220000|2021-06-23 14:40:20|12323.1|12303.1|12320.8|12300.8|12323.1|12303.1|12319.6|12299.6|0
1624459230000|2021-06-23 14:40:30|12319.5|12299.5|12324.2|12304.2|12324.2|12304.2|12319.5|12299.5|0
1624459240000|2021-06-23 14:40:40|12327.6|12307.6|12324.6|12312.6|12332.9|12312.6|12324.6|12302.9|0
1624459250000|2021-06-23 14:40:50|12328|12316|12323.3|12311.3|12328|12316|12323.3|12311.3|1
1624459260000|2021-06-23 14:41:00|12323.4|12311.4|12323.3|12311.3|12323.4|12311.4|12320.9|12308.9|0
1624459270000|2021-06-23 14:41:10|12323.4|12311.4|12323.4|12311.4|12323.4|12311.4|12323.4|12311.4|0
1624459280000|2021-06-23 14:41:20|12323.3|12311.3|12320.9|12308.9|12323.3|12311.3|12320.9|12308.9|0
1624459300000|2021-06-23 14:41:40|12322.2|12310.2|12323.3|12311.3|12323.3|12311.3|12320.9|12308.9|1
1624459310000|2021-06-23 14:41:50|12322.1|12310.1|12323.4|12311.4|12323.4|12311.4|12320.9|12308.9|0
1624459320000|2021-06-23 14:42:00|12324.6|12312.6|12323.4|12311.4|12324.6|12312.6|12323.3|12311.3|0
1624459330000|2021-06-23 14:42:10|12327|12315|12331.1|12311.1|12331.1|12315|12327|12311.1|0
1624459340000|2021-06-23 14:42:20|12329.3|12317.3|12332.2|12312.2|12332.2|12317.3|12329.3|12312.2|0
1624459350000|2021-06-23 14:42:30|12333.4|12313.4|12335.8|12315.8|12335.8|12315.8|12333.4|12313.4|0
1624459360000|2021-06-23 14:42:40|12335.6|12315.6|12324.5|12312.5|12335.8|12315.8|12323.3|12311.3|0
1624459370000|2021-06-23 14:42:50|12324.6|12312.6|12321.2|12309.2|12324.6|12312.6|12320.9|12308.9|0
1624459380000|2021-06-23 14:43:00|12318.9|12306.9|12320|12308|12320|12308|12318.9|12306.9|0
1624459390000|2021-06-23 14:43:10|12317.6|12305.6|12316.4|12304.4|12317.6|12305.6|12316.4|12304.4|0
1624459400000|2021-06-23 14:43:20|12317.6|12305.6|12320|12308|12320|12308|12316.4|12304.4|0
1624459410000|2021-06-23 14:43:30|12318.8|12306.8|12321.2|12309.2|12321.2|12309.2|12318.8|12306.8|0
1624459420000|2021-06-23 14:43:40|12320|12308|12320|12308|12320|12308|12320|12308|0
1624459430000|2021-06-23 14:43:50|12319.9|12307.9|12321.2|12309.2|12321.3|12309.3|12318.8|12306.8|0
1624459440000|2021-06-23 14:44:00|12321.3|12309.3|12322.4|12310.4|12322.4|12310.4|12321.2|12309.2|0
1624459450000|2021-06-23 14:44:10|12322.3|12310.3|12322.3|12310.3|12322.3|12310.3|12322.3|12310.3|0
1624459460000|2021-06-23 14:44:20|12325.8|12313.8|12325.8|12313.8|12325.8|12313.8|12325.8|12313.8|0
1624459470000|2021-06-23 14:44:30|12329.9|12309.9|12319.9|12307.9|12331.1|12311.1|12319.9|12307.9|0
1624459480000|2021-06-23 14:44:40|12319.6|12299.6|12330.8|12300.8|12330.8|12300.9|12319.6|12297.1|2
1624459490000|2021-06-23 14:44:50|12332.9|12302.9|12330.6|12300.6|12332.9|12302.9|12330.6|12300.6|0
1624459500000|2021-06-23 14:45:00|12328.3|12298.3|12322|12302|12328.3|12302|12322|12298.3|0
1624459510000|2021-06-23 14:45:10|12328.3|12298.3|12328.3|12298.3|12328.3|12298.3|12328.3|12298.3|0
1624459520000|2021-06-23 14:45:20|12329.4|12299.4|12329.5|12299.5|12329.5|12299.5|12329.4|12299.4|0
1624459530000|2021-06-23 14:45:30|12330.6|12300.6|12330.8|12300.8|12330.8|12300.8|12330.6|12300.6|0
1624459540000|2021-06-23 14:45:40|12331.9|12301.9|12335.5|12305.5|12335.5|12305.5|12331.9|12301.9|0
1624459550000|2021-06-23 14:45:50|12335.6|12305.6|12331.1|12311.1|12335.6|12311.1|12331.1|12305.6|0
1624459560000|2021-06-23 14:46:00|12329.9|12309.9|12331.1|12311.1|12331.1|12315|12325.8|12309.9|0
1624459570000|2021-06-23 14:46:10|12332.2|12312.2|12336.8|12306.8|12336.9|12312.2|12332.2|12306.8|0
1624459580000|2021-06-23 14:46:20|12336.9|12306.9|12338|12308|12338.1|12308.1|12336.9|12306.9|0
1624459590000|2021-06-23 14:46:30|12339.2|12309.2|12339.2|12309.2|12339.2|12309.2|12339.2|12309.2|0
1624459600000|2021-06-23 14:46:40|12340.4|12310.4|12338|12308|12340.4|12310.4|12336.9|12306.9|0
1624459610000|2021-06-23 14:46:50|12337.9|12307.9|12328.3|12308.3|12337.9|12308.3|12327|12307|0
1624459620000|2021-06-23 14:47:00|12327|12307|12329.6|12299.6|12333|12308.3|12323.4|12299.5|1
1624459630000|2021-06-23 14:47:10|12330.8|12300.8|12329.6|12299.6|12330.8|12305.6|12324.5|12299.6|0
1624459640000|2021-06-23 14:47:20|12326.6|12306.6|12326.6|12306.6|12327.8|12307.8|12326.6|12306.6|0
1624459650000|2021-06-23 14:47:30|12327.8|12307.8|12327.8|12307.8|12327.8|12307.8|12326.6|12306.6|0
1624459660000|2021-06-23 14:47:40|12326.6|12306.6|12330.2|12310.2|12330.2|12310.2|12326.6|12306.6|0
1624459670000|2021-06-23 14:47:50|12329|12309|12330.2|12310.2|12330.2|12310.2|12329|12309|0
1624459680000|2021-06-23 14:48:00|12329|12309|12329|12309|12329|12309|12329|12309|0
1624459690000|2021-06-23 14:48:10|12327.8|12307.8|12327.8|12307.8|12327.8|12307.8|12327.8|12307.8|0
1624459700000|2021-06-23 14:48:20|12329.1|12309.1|12337.6|12307.6|12337.6|12312.7|12329.1|12307.6|0
1624459710000|2021-06-23 14:48:30|12332.7|12312.7|12337.9|12307.9|12337.9|12317.7|12329.7|12307.9|0
1624459720000|2021-06-23 14:48:40|12331.7|12311.7|12333.4|12313.4|12337.9|12313.4|12331.7|12307.9|0
1624459730000|2021-06-23 14:48:50|12334.6|12314.6|12335.8|12315.8|12335.8|12315.8|12334.6|12314.6|0
1624459750000|2021-06-23 14:49:10|12334.5|12314.5|12339.2|12309.2|12339.2|12314.5|12334.5|12309.2|0
1624459760000|2021-06-23 14:49:20|12339.1|12309.1|12333.4|12313.4|12339.1|12313.4|12333.4|12307.9|0
1624459770000|2021-06-23 14:49:30|12334.5|12314.5|12324.6|12312.6|12334.5|12317.5|12324.6|12312.6|1
1624459780000|2021-06-23 14:49:40|12324.7|12312.7|12324.7|12312.7|12324.7|12312.7|12324.7|12312.7|0
1624459790000|2021-06-23 14:49:50|12326.9|12314.9|12323.3|12311.3|12326.9|12314.9|12323.3|12311.3|0
1624459800000|2021-06-23 14:50:00|12324.7|12312.7|12327.8|12315.8|12327.8|12315.8|12324.7|12312.7|1
1624459810000|2021-06-23 14:50:10|12327.9|12315.9|12330.3|12318.3|12330.3|12318.3|12327.9|12315.9|2
1624459820000|2021-06-23 14:50:20|12336.8|12316.8|12331.8|12319.8|12336.8|12321.1|12331.8|12316.8|0
1624459830000|2021-06-23 14:50:30|12329.5|12317.5|12329.5|12317.5|12329.5|12317.5|12329.5|12317.5|0
1624459850000|2021-06-23 14:50:50|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|2
1624459860000|2021-06-23 14:51:00|12329.8|12317.8|12334|12314|12337.9|12317.8|12329.8|12307.8|1
1624459870000|2021-06-23 14:51:10|12334.1|12314.1|12336.7|12306.7|12339.2|12314.1|12331.8|12306.6|0
1624459880000|2021-06-23 14:51:20|12337.8|12307.8|12337.8|12307.8|12337.8|12307.8|12336.6|12306.6|0
1624459890000|2021-06-23 14:51:30|12336.6|12306.6|12332.9|12302.9|12336.7|12306.7|12332.9|12302.9|0
1624459910000|2021-06-23 14:51:50|12332.8|12302.8|12332.9|12302.9|12332.9|12302.9|12332.8|12302.8|0
1624459920000|2021-06-23 14:52:00|12333|12303|12335.3|12305.3|12335.3|12305.3|12333|12303|0
1624459930000|2021-06-23 14:52:10|12334.1|12304.1|12324.3|12304.3|12334.1|12304.3|12324.3|12300.5|0
1624459940000|2021-06-23 14:52:20|12321.9|12301.9|12321.9|12301.9|12321.9|12301.9|12321.9|12301.9|0
1624459950000|2021-06-23 14:52:30|12318.4|12298.4|12316|12296|12318.4|12298.4|12316|12296|0
1624459960000|2021-06-23 14:52:40|12311.9|12299.9|12309.6|12297.6|12311.9|12299.9|12308.3|12296.3|0
1624459970000|2021-06-23 14:52:50|12314.8|12294.8|12316|12296|12316|12296|12314.8|12294.8|0
1624459980000|2021-06-23 14:53:00|12311.9|12299.9|12316|12296|12317.1|12299.9|12311.9|12296|0
1624459990000|2021-06-23 14:53:10|12311.9|12299.9|12316|12296|12316|12299.9|12310.7|12294.8|0
1624460020000|2021-06-23 14:53:40|12311.9|12299.9|12316|12296|12316|12299.9|12311.9|12295.9|0
1624460030000|2021-06-23 14:53:50|12311.9|12299.9|12310.7|12298.7|12311.9|12299.9|12310.7|12298.7|0
1624460040000|2021-06-23 14:54:00|12309.6|12297.6|12302|12290|12309.6|12297.6|12298.4|12286.4|1
1624460050000|2021-06-23 14:54:10|12306.1|12286.1|12309.6|12289.6|12310.9|12290.9|12306.1|12286.1|0
1624460060000|2021-06-23 14:54:20|12308.5|12288.5|12300.8|12288.8|12308.5|12288.8|12300.8|12286.1|0
1624460070000|2021-06-23 14:54:30|12307.2|12287.2|12306.1|12286.1|12309.6|12289.6|12306.1|12286.1|0
1624460080000|2021-06-23 14:54:40|12308.5|12288.5|12308.5|12288.5|12308.5|12288.5|12308.4|12288.4|0
1624460090000|2021-06-23 14:54:50|12308.4|12288.4|12308.5|12288.5|12308.5|12288.5|12307.2|12287.2|0
1624460100000|2021-06-23 14:55:00|12307.2|12287.2|12306.1|12286.1|12307.2|12287.2|12306.1|12286.1|0
1624460110000|2021-06-23 14:55:10|12307.2|12287.2|12307.2|12287.2|12307.2|12287.2|12307.2|12287.2|0
1624460120000|2021-06-23 14:55:20|12306.2|12286.2|12310.9|12290.9|12310.9|12290.9|12306.2|12286.2|0
1624460130000|2021-06-23 14:55:30|12317.1|12287.1|12317.1|12287.1|12318.3|12292|12312|12287.1|0
1624460140000|2021-06-23 14:55:40|12313.1|12293.1|12318.3|12288.3|12318.3|12293.1|12312|12287.1|0
1624460150000|2021-06-23 14:55:50|12308.8|12296.8|12308.8|12296.8|12308.8|12296.8|12308.8|12296.8|0
1624460160000|2021-06-23 14:56:00|12307.7|12295.7|12307.7|12295.7|12307.7|12295.7|12307.7|12295.7|0
1624460170000|2021-06-23 14:56:10|12308.8|12296.8|12308.8|12296.8|12308.8|12296.8|12308.8|12296.8|0
1624460200000|2021-06-23 14:56:40|12311.1|12299.1|12311.1|12299.1|12311.1|12299.1|12311.1|12299.1|0
1624460230000|2021-06-23 14:57:10|12303.1|12291.1|12303.1|12291.1|12303.1|12291.1|12303.1|12291.1|0
1624460250000|2021-06-23 14:57:30|12306.5|12294.5|12306.5|12294.5|12306.5|12294.5|12306.5|12294.5|0
1624460260000|2021-06-23 14:57:40|12305.4|12293.4|12305.4|12293.4|12305.4|12293.4|12305.4|12293.4|0
1624460280000|2021-06-23 14:58:00|12306.5|12294.5|12300.7|12288.7|12306.5|12294.5|12300.7|12288.7|0
1624460290000|2021-06-23 14:58:10|12300.8|12288.8|12300.7|12288.7|12302|12290|12300.7|12288.7|0
1624460300000|2021-06-23 14:58:20|12300.8|12288.8|12302|12290|12302|12290|12300.8|12288.8|0
1624460310000|2021-06-23 14:58:30|12306.1|12286.1|12306.1|12286.1|12306.1|12286.1|12306.1|12286.1|2
1624460320000|2021-06-23 14:58:40|12307.2|12287.2|12307.2|12287.2|12307.2|12287.2|12307.2|12287.2|0
1624460330000|2021-06-23 14:58:50|12302|12290|12296.1|12284.1|12302|12290|12296.1|12284.1|0
1624460340000|2021-06-23 14:59:00|12295.9|12283.9|12294.9|12282.9|12296.1|12284.1|12293.7|12281.7|0
1624460350000|2021-06-23 14:59:10|12296.1|12284.1|12296.1|12284.1|12296.1|12284.1|12296.1|12284.1|0
1624460360000|2021-06-23 14:59:20|12296.2|12284.2|12306.1|12286.1|12306.1|12288.8|12296.2|12284.2|0
1624460370000|2021-06-23 14:59:30|12300.8|12288.8|12300.8|12288.8|12300.8|12288.8|12300.8|12288.8|0
1624460380000|2021-06-23 14:59:40|12299.7|12287.7|12299.6|12287.6|12299.7|12287.7|12299.6|12287.6|0
1624460390000|2021-06-23 14:59:50|12300.8|12288.8|12298.4|12286.4|12300.8|12288.8|12298.4|12286.4|0
1624460400000|2021-06-23 15:00:00|12297.3|12285.3|12297.3|12285.3|12297.3|12285.3|12297.3|12285.3|0
1624460410000|2021-06-23 15:00:10|12298.6|12286.6|12306.1|12286.1|12306.1|12288.8|12298.6|12286.1|0
1624460420000|2021-06-23 15:00:20|12307.2|12287.2|12307.2|12287.2|12308.5|12288.5|12307.2|12287.2|0
1624460430000|2021-06-23 15:00:30|12307.3|12287.3|12309.6|12289.6|12309.6|12289.6|12307.3|12287.3|0
1624460440000|2021-06-23 15:00:40|12308.5|12288.5|12309.6|12289.6|12309.6|12289.6|12307.2|12287.2|0
1624460450000|2021-06-23 15:00:50|12308.4|12288.4|12307.2|12287.2|12308.4|12288.8|12300.8|12284.9|0
1624460460000|2021-06-23 15:01:00|12306.1|12286.1|12301.8|12289.8|12306.1|12289.8|12301.8|12286.1|0
1624460470000|2021-06-23 15:01:10|12302.9|12290.9|12302.9|12290.9|12302.9|12290.9|12302.9|12290.9|0
1624460500000|2021-06-23 15:01:40|12299.7|12287.7|12300.8|12288.8|12303.8|12288.8|12299.7|12283.8|5
1624460510000|2021-06-23 15:01:50|12297.3|12285.3|12297.3|12285.3|12297.3|12285.3|12296.1|12284.1|0
1624460520000|2021-06-23 15:02:00|12299.6|12287.6|12300.8|12288.8|12300.8|12288.8|12298.4|12286.4|0
1624460530000|2021-06-23 15:02:10|12299.7|12287.7|12299.7|12287.7|12299.7|12287.7|12299.7|12287.7|0
1624460540000|2021-06-23 15:02:20|12298.4|12286.4|12298.4|12286.4|12298.4|12286.4|12298.4|12286.4|0
1624460560000|2021-06-23 15:02:40|12298.3|12286.3|12299.6|12269.6|12299.6|12286.3|12296.1|12269.6|4
1624460570000|2021-06-23 15:02:50|12300.9|12270.9|12301.4|12271.4|12302.5|12272.5|12300.9|12270.9|0
1624460580000|2021-06-23 15:03:00|12300.2|12270.2|12302.5|12272.5|12302.5|12272.5|12300.1|12270.1|0
1624460600000|2021-06-23 15:03:20|12302.4|12272.4|12301.2|12271.2|12302.4|12272.4|12301.2|12271.2|0
1624460610000|2021-06-23 15:03:30|12301.4|12271.4|12304.9|12274.9|12304.9|12274.9|12301.4|12271.4|0
1624460620000|2021-06-23 15:03:40|12303.6|12273.6|12304.9|12274.9|12304.9|12274.9|12303.6|12273.6|0
1624460630000|2021-06-23 15:03:50|12304.8|12274.8|12296.6|12266.6|12304.8|12274.8|12296.5|12266.5|0
1624460640000|2021-06-23 15:04:00|12297.7|12267.7|12300.5|12270.5|12300.5|12271.9|12291.9|12266.5|0
1624460660000|2021-06-23 15:04:20|12301.7|12271.7|12302.9|12272.9|12302.9|12272.9|12301.7|12271.7|0
1624460670000|2021-06-23 15:04:30|12305.3|12275.3|12305.3|12275.3|12305.3|12275.3|12305.3|12275.3|0
1624460680000|2021-06-23 15:04:40|12306.6|12276.6|12307.7|12277.7|12307.7|12277.7|12306.6|12276.6|0
1624460690000|2021-06-23 15:04:50|12308.9|12278.9|12311.4|12281.4|12311.4|12281.4|12308.9|12278.9|0
1624460700000|2021-06-23 15:05:00|12311.2|12281.2|12311.4|12281.4|12311.4|12281.4|12310.1|12280.1|0
1624460710000|2021-06-23 15:05:10|12313.9|12283.9|12308.9|12278.9|12313.9|12283.9|12308.9|12278.9|0
1624460720000|2021-06-23 15:05:20|12307.7|12277.7|12306.6|12276.6|12309|12279|12306.5|12276.5|0
1624460730000|2021-06-23 15:05:30|12301.8|12271.8|12304.3|12274.3|12304.3|12274.3|12301.8|12271.8|0
1624460740000|2021-06-23 15:05:40|12305.3|12275.3|12303|12273|12305.3|12275.3|12303|12273|0
1624460750000|2021-06-23 15:05:50|12304.3|12274.3|12305.4|12275.4|12305.4|12275.4|12303|12273|5
1624460760000|2021-06-23 15:06:00|12305.3|12275.3|12301.8|12271.8|12305.3|12275.3|12301.8|12271.8|0
1624460780000|2021-06-23 15:06:20|||||||||1
1624460790000|2021-06-23 15:06:30|12303|12273|12303|12273|12303|12273|12303|12273|0
1624460820000|2021-06-23 15:07:00|12304.2|12274.2|12304.2|12274.2|12304.2|12274.2|12304.2|12274.2|0
1624460830000|2021-06-23 15:07:10|12304.3|12274.3|12304.3|12274.3|12304.3|12274.3|12304.3|12274.3|0
1624460850000|2021-06-23 15:07:30|12305.4|12275.4|12305.4|12275.4|12305.4|12275.4|12305.4|12275.4|0
1624460860000|2021-06-23 15:07:40|12306.7|12276.7|12306.7|12276.7|12309|12279|12306.6|12276.6|0
1624460870000|2021-06-23 15:07:50|12307.7|12277.7|12305.4|12275.4|12307.7|12277.7|12305.4|12275.4|0
1624460880000|2021-06-23 15:08:00|12307.8|12277.8|12307.8|12277.8|12307.8|12277.8|12307.8|12277.8|0
1624460890000|2021-06-23 15:08:10|12313.9|12283.9|12312.7|12282.7|12313.9|12283.9|12312.7|12282.7|0
1624460900000|2021-06-23 15:08:20|12314|12284|12315.2|12285.2|12316.5|12286.5|12314|12284|0
1624460910000|2021-06-23 15:08:30|12316.5|12286.5|12315.1|12285.1|12316.5|12286.5|12315.1|12285.1|0
1624460920000|2021-06-23 15:08:40|12315.2|12285.2|12317.6|12287.6|12317.6|12287.6|12315.2|12285.2|0
1624460950000|2021-06-23 15:09:10|12317.5|12287.5|12315.1|12285.1|12317.6|12287.6|12315.1|12285.1|0
1624460960000|2021-06-23 15:09:20|12316.4|12286.4|12317.6|12287.6|12317.6|12287.6|12316.4|12286.4|0
1624460970000|2021-06-23 15:09:30|12317.5|12287.5|12316.4|12286.4|12317.5|12287.5|12315.1|12285.1|0
1624460980000|2021-06-23 15:09:40|12313.9|12283.9|12315.1|12285.1|12315.1|12285.1|12313.9|12283.9|0
1624460990000|2021-06-23 15:09:50|12316.4|12286.4|12316.4|12286.4|12316.4|12286.4|12316.4|12286.4|0
1624461000000|2021-06-23 15:10:00|12316.5|12286.5|12317.6|12287.6|12317.6|12287.6|12316.5|12286.5|0
1624461010000|2021-06-23 15:10:10|12318.9|12288.9|12317.7|12287.7|12318.9|12288.9|12316.4|12286.4|0
1624461020000|2021-06-23 15:10:20|12316.5|12286.5|12316.5|12286.5|12316.5|12286.5|12316.5|12286.5|0
1624461030000|2021-06-23 15:10:30|12316.6|12286.6|12316.6|12286.6|12317.7|12287.7|12316.5|12286.5|0
1624461040000|2021-06-23 15:10:40|12317.8|12287.8|12322|12292|12322|12292|12317.8|12287.8|4
1624461050000|2021-06-23 15:10:50|12323.3|12293.3|12324.4|12294.4|12324.4|12294.4|12323.3|12293.3|0
1624461060000|2021-06-23 15:11:00|12319.5|12299.5|12319.5|12299.5|12319.5|12299.5|12319.5|12299.5|0
1624461070000|2021-06-23 15:11:10|12326.7|12296.7|12325.5|12295.5|12326.7|12296.7|12325.5|12295.5|0
1624461080000|2021-06-23 15:11:20|12324.4|12294.4|12324.4|12294.4|12324.4|12294.4|12324.4|12294.4|0
1624461090000|2021-06-23 15:11:30|12325.5|12295.5|12324.4|12294.4|12325.5|12295.5|12324.4|12294.4|0
1624461120000|2021-06-23 15:12:00|12325.5|12295.5|12325.5|12295.5|12325.5|12295.5|12325.5|12295.5|0
1624461130000|2021-06-23 15:12:10|12324.4|12294.4|12324.4|12294.4|12324.4|12294.4|12324.4|12294.4|0
1624461150000|2021-06-23 15:12:30|12325.5|12295.5|12321.8|12301.8|12325.5|12301.8|12320.7|12295.5|0
1624461160000|2021-06-23 15:12:40|12326.7|12296.7|12324.4|12294.4|12326.7|12296.7|12324.4|12294.4|0
1624461170000|2021-06-23 15:12:50|12320.7|12300.7|12320.7|12300.7|12320.7|12300.7|12320.7|12300.7|0
1624461180000|2021-06-23 15:13:00|12321.8|12301.8|12324.2|12304.2|12324.2|12304.2|12321.8|12301.8|0
1624461190000|2021-06-23 15:13:10|12325.3|12305.3|12325.3|12305.3|12325.3|12305.3|12325.3|12305.3|0
1624461200000|2021-06-23 15:13:20|12324.1|12304.1|12322.9|12302.9|12324.1|12304.1|12322.9|12302.9|0
1624461210000|2021-06-23 15:13:30|12321.8|12301.8|12321.8|12301.8|12321.8|12301.8|12321.8|12301.8|0
1624461220000|2021-06-23 15:13:40|12322.9|12302.9|12322.9|12302.9|12322.9|12302.9|12322.9|12302.9|0
1624461230000|2021-06-23 15:13:50|12324.2|12304.2|12324.2|12304.2|12324.2|12304.2|12324.2|12304.2|0
1624461240000|2021-06-23 15:14:00|12325.3|12305.3|12325.3|12305.3|12325.3|12305.3|12325.3|12305.3|1
1624461250000|2021-06-23 15:14:10|12326.6|12306.6|12324.2|12304.2|12326.6|12306.6|12324.2|12304.2|0
1624461270000|2021-06-23 15:14:30|12324.3|12304.3|12326.6|12306.6|12326.6|12306.6|12324.3|12304.3|0
1624461280000|2021-06-23 15:14:40|12326.5|12306.5|12324.2|12304.2|12326.5|12306.5|12324.2|12304.2|0
1624461290000|2021-06-23 15:14:50|12324.1|12304.1|12324.4|12294.4|12325.5|12304.1|12324.1|12294.4|0
1624461300000|2021-06-23 15:15:00|12319.3|12299.3|12321.8|12301.8|12321.8|12301.8|12319.3|12299.3|0
1624461320000|2021-06-23 15:15:20|12324.2|12304.2|12325.3|12305.3|12325.3|12305.3|12322.9|12302.9|0
1624461330000|2021-06-23 15:15:30|12328.9|12298.9|12317.1|12287.1|12328.9|12298.9|12317.1|12287.1|0
1624461340000|2021-06-23 15:15:40|12312|12292|12315.3|12285.3|12317.1|12294.3|12307.3|12282|0
1624461350000|2021-06-23 15:15:50|12309.3|12289.3|12315.7|12285.7|12315.8|12289.3|12309.3|12285.7|0
1624461360000|2021-06-23 15:16:00|12314.4|12284.4|12313.3|12283.3|12314.4|12284.4|12313.3|12283.3|0
1624461380000|2021-06-23 15:16:20|12313.2|12283.2|12312|12282|12313.2|12283.2|12309.5|12279.5|0
1624461390000|2021-06-23 15:16:30|12311.9|12281.9|12311.9|12281.9|12311.9|12281.9|12311.9|12281.9|0
1624461400000|2021-06-23 15:16:40|12307.9|12287.9|12307.9|12287.9|12307.9|12287.9|12307.9|12287.9|0
1624461410000|2021-06-23 15:16:50|12308|12288|12310.3|12290.3|12310.3|12290.3|12308|12288|0
1624461420000|2021-06-23 15:17:00|12311.6|12291.6|12306.7|12294.7|12311.6|12294.7|12306.7|12291.6|3
1624461430000|2021-06-23 15:17:10|12304.4|12292.4|12311.8|12281.8|12313.2|12292.4|12304.4|12279.5|2
1624461440000|2021-06-23 15:17:20|12303.7|12291.7|12307|12287|12311.8|12291.7|12303.7|12281.8|2
1624461460000|2021-06-23 15:17:40|12302.5|12290.5|12303.5|12291.5|12303.5|12291.5|12302.2|12290.2|1
1624461470000|2021-06-23 15:17:50|12304.6|12292.6|12305.7|12293.7|12306.9|12294.9|12304.5|12292.5|1
1624461480000|2021-06-23 15:18:00|12309.3|12289.3|12310.6|12290.6|12310.6|12290.6|12308.3|12288.3|0
1624461490000|2021-06-23 15:18:10|12310.5|12290.5|12310.5|12290.5|12310.6|12290.6|12309.3|12289.3|0
1624461510000|2021-06-23 15:18:30|12309.3|12289.3|12311.7|12291.7|12311.7|12291.7|12309.3|12289.3|0
1624461520000|2021-06-23 15:18:40|12311.5|12291.5|12311.3|12291.3|12311.5|12291.5|12311.3|12291.3|1
1624461540000|2021-06-23 15:19:00|12310|12290|12308.9|12288.9|12310|12290|12308.9|12288.9|0
1624461550000|2021-06-23 15:19:10|12306.6|12286.6|12304.6|12292.6|12308.9|12292.6|12304.6|12286.6|1
1624461580000|2021-06-23 15:19:40|12297.7|12285.7|12297.7|12285.7|12297.7|12285.7|12297.7|12285.7|0
1624461590000|2021-06-23 15:19:50|12298.9|12286.9|12300.9|12280.9|12302.4|12286.9|12298.9|12280.9|11
1624461600000|2021-06-23 15:20:00|12303.2|12283.2|12309.2|12279.2|12309.2|12283.5|12303.2|12279.2|2
1624461610000|2021-06-23 15:20:10|12309.1|12279.1|12309.2|12279.2|12309.2|12279.2|12309.1|12279.1|0
1624461620000|2021-06-23 15:20:20|12308|12278|12305.8|12275.8|12308|12278|12305.8|12275.8|0
1624461630000|2021-06-23 15:20:30|12300.7|12280.7|12297.5|12285.5|12305.7|12285.5|12297.5|12274.4|0
1624461640000|2021-06-23 15:20:40|12296.3|12284.3|12298.2|12268.2|12298.2|12284.4|12289.9|12268.2|9
1624461650000|2021-06-23 15:20:50|12293|12273|12290.7|12270.7|12298.2|12273|12290.7|12268.2|0
1624461660000|2021-06-23 15:21:00|12290.8|12270.8|12283.7|12263.7|12290.8|12270.8|12283.6|12263.6|0
1624461670000|2021-06-23 15:21:10|12287.3|12267.3|12289.6|12269.6|12290.8|12270.8|12287.2|12267.2|0
1624461680000|2021-06-23 15:21:20|12289.5|12269.5|12284.7|12264.7|12289.5|12269.5|12284.7|12264.7|0
1624461690000|2021-06-23 15:21:30|12283.6|12263.6|12289.9|12269.9|12289.9|12269.9|12279.9|12263.6|0
1624461700000|2021-06-23 15:21:40|12292.3|12272.3|12293.6|12273.6|12293.6|12273.6|12292.3|12272.3|0
1624461710000|2021-06-23 15:21:50|12293.5|12273.5|12292.3|12272.3|12293.5|12273.5|12292.3|12272.3|0
1624461720000|2021-06-23 15:22:00|12292.4|12272.4|12293.9|12273.9|12293.9|12273.9|12292.4|12272.4|0
1624461730000|2021-06-23 15:22:10|12290|12278|12290|12278|12290|12278|12290|12278|0
1624461740000|2021-06-23 15:22:20|12288.8|12276.8|12286.4|12274.4|12288.8|12276.8|12286.4|12274.4|0
1624461750000|2021-06-23 15:22:30|||||||||2
1624461760000|2021-06-23 15:22:40|12288.8|12276.8|12288.8|12276.8|12291.2|12279.2|12288.8|12276.8|1
1624461780000|2021-06-23 15:23:00|12288.9|12276.9|12288.9|12276.9|12288.9|12276.9|12288.9|12276.9|0
1624461790000|2021-06-23 15:23:10|12290.1|12278.1|12288.9|12276.9|12291.3|12279.3|12288.9|12276.9|2
1624461800000|2021-06-23 15:23:20|12291.4|12279.4|12291.4|12279.4|12291.4|12279.4|12291.4|12279.4|4
1624461810000|2021-06-23 15:23:30|||||||||5
1624461820000|2021-06-23 15:23:40|12295.5|12275.5|12288|12276|12295.5|12276|12287.9|12275.5|2
1624461830000|2021-06-23 15:23:50|12285.6|12273.6|12285.6|12273.6|12286.7|12274.7|12285.6|12273.6|0
1624461850000|2021-06-23 15:24:10|12271.8|12259.8|12274.2|12262.2|12276.5|12264.5|12271.8|12259.8|2
1624461860000|2021-06-23 15:24:20|12274.3|12262.3|12273|12261|12275.4|12263.4|12269.8|12257.8|2
1624461870000|2021-06-23 15:24:30|12276.5|12264.5|12278.8|12266.8|12280.6|12266.8|12276.5|12260.6|0
1624461880000|2021-06-23 15:24:40|12280.6|12260.6|12276.5|12264.5|12281.7|12264.5|12274.2|12260.6|0
1624461900000|2021-06-23 15:25:00|12281.7|12261.7|12282.9|12262.9|12285.3|12265.3|12281.7|12261.7|0
1624461940000|2021-06-23 15:25:40|12283|12263|12283|12263|12283|12263|12283|12263|0
1624461950000|2021-06-23 15:25:50|12285.2|12265.2|12281.7|12261.7|12285.2|12265.2|12281.7|12261.7|0
1624461980000|2021-06-23 15:26:20|12276.5|12264.5|12282.9|12262.9|12282.9|12264.5|12276.5|12260.6|0
1624461990000|2021-06-23 15:26:30|12283|12263|12284|12264|12284|12264|12283|12263|0
1624462000000|2021-06-23 15:26:40|12282.9|12262.9|12283|12263|12283|12263|12282.9|12262.9|0
1624462010000|2021-06-23 15:26:50|12276.5|12264.5|12280.6|12260.6|12280.6|12264.5|12276.5|12260.6|0
1624462020000|2021-06-23 15:27:00|12281.7|12261.7|12276.5|12264.5|12281.7|12264.5|12276.5|12261.7|0
1624462030000|2021-06-23 15:27:10|12275.2|12263.2|12273|12261|12275.2|12263.2|12271.7|12259.7|0
1624462040000|2021-06-23 15:27:20|12271.7|12259.7|12269.3|12257.3|12272.7|12260.7|12269.3|12257.3|0
1624462050000|2021-06-23 15:27:30|12270.6|12258.6|12269.3|12257.3|12271.7|12259.7|12269.3|12257.3|0
1624462060000|2021-06-23 15:27:40|12269.4|12257.4|12270.6|12258.6|12270.6|12258.6|12269.4|12257.4|0
1624462070000|2021-06-23 15:27:50|12271.7|12259.7|12271.7|12259.7|12271.7|12259.7|12271.7|12259.7|0
1624462090000|2021-06-23 15:28:10|12269.3|12257.3|12270.6|12258.6|12270.6|12258.6|12269.3|12257.3|0
1624462110000|2021-06-23 15:28:30|12270.5|12258.5|12270.1|12258.1|12271.4|12259.4|12269.1|12257.1|8
1624462130000|2021-06-23 15:28:50|12268.9|12256.9|12271.3|12259.3|12271.3|12259.3|12268.9|12256.9|0
1624462140000|2021-06-23 15:29:00|12268.9|12256.9|12268.9|12256.9|12270.1|12258.1|12268.9|12256.9|1
1624462150000|2021-06-23 15:29:10|12268|12256|12271.5|12259.5|12271.5|12259.5|12266.7|12254.7|0
1624462170000|2021-06-23 15:29:30|12270.4|12258.4|12270.4|12258.4|12270.4|12258.4|12270.4|12258.4|0
1624462180000|2021-06-23 15:29:40|12276.7|12256.7|12276.7|12256.7|12276.7|12256.7|12276.7|12256.7|0
1624462190000|2021-06-23 15:29:50|12271.5|12259.5|12270.4|12258.4|12276.7|12260.3|12270.4|12256.7|3
1624462200000|2021-06-23 15:30:00|12274.5|12254.5|12276.7|12256.7|12276.7|12260.6|12270.4|12254.4|0
1624462210000|2021-06-23 15:30:10|12276.9|12256.9|12275.7|12255.7|12276.9|12259.6|12271.6|12255.7|0
1624462220000|2021-06-23 15:30:20|12278.1|12258.1|12279.2|12259.2|12279.2|12259.2|12278.1|12258.1|0
1624462230000|2021-06-23 15:30:30|12280.4|12260.4|12281.6|12261.6|12281.6|12261.6|12280.4|12260.4|0
1624462240000|2021-06-23 15:30:40|12281.7|12261.7|12282.8|12262.8|12282.8|12262.8|12281.7|12261.7|0
1624462250000|2021-06-23 15:30:50|12282.9|12262.9|12285.2|12265.2|12285.2|12265.2|12282.9|12262.9|0
1624462270000|2021-06-23 15:31:10|12290.3|12260.3|12291.4|12261.4|12291.4|12261.4|12290.3|12260.3|0
1624462280000|2021-06-23 15:31:20|12285.2|12265.2|12290.3|12260.3|12290.3|12265.2|12285.2|12260.3|0
1624462290000|2021-06-23 15:31:30|12292.6|12262.6|12296.2|12266.2|12296.2|12266.2|12292.6|12262.6|0
1624462300000|2021-06-23 15:31:40|12296.1|12266.1|12296.2|12266.2|12296.2|12266.2|12293.8|12263.8|0
1624462320000|2021-06-23 15:32:00|12297.3|12267.3|12301|12271|12301|12271|12297.3|12267.3|0
1624462340000|2021-06-23 15:32:20|12299.7|12269.7|12299.7|12269.7|12299.7|12269.7|12299.7|12269.7|0
1624462350000|2021-06-23 15:32:30|12299.8|12269.8|12302.1|12272.1|12302.1|12272.1|12299.8|12269.8|0
1624462360000|2021-06-23 15:32:40|12302|12272|12293|12281|12302|12281|12293|12270.9|2
1624462380000|2021-06-23 15:33:00|12293.1|12281.1|12301.7|12281.7|12301.7|12287.3|12293.1|12281.1|1
1624462390000|2021-06-23 15:33:10|12306.7|12276.7|12307.3|12277.3|12307.3|12277.3|12306.2|12276.2|0
1624462410000|2021-06-23 15:33:30|12307.4|12277.4|12308.6|12278.6|12308.6|12278.6|12307.4|12277.4|0
1624462420000|2021-06-23 15:33:40|12307.3|12277.3|12307.3|12277.3|12307.3|12277.3|12307.3|12277.3|0
1624462430000|2021-06-23 15:33:50|12303|12283|12303|12283|12303.1|12283.1|12303|12283|0
1624462440000|2021-06-23 15:34:00|12299.3|12287.3|12301.8|12289.8|12301.8|12289.8|12299.3|12287.3|2
1624462450000|2021-06-23 15:34:10|12301.7|12289.7|12304.2|12292.2|12304.2|12292.2|12301.7|12289.7|0
1624462460000|2021-06-23 15:34:20|12305.2|12293.2|12304.1|12292.1|12305.2|12293.2|12304.1|12292.1|0
1624462480000|2021-06-23 15:34:40|12301.7|12289.7|12300.6|12288.6|12301.7|12289.7|12299.3|12287.3|0
1624462500000|2021-06-23 15:35:00|12299.3|12287.3|12300.5|12288.5|12300.5|12288.5|12299.3|12287.3|0
1624462510000|2021-06-23 15:35:10|12299.3|12287.3|12301.2|12289.2|12303.2|12289.2|12298.8|12282.1|6
1624462520000|2021-06-23 15:35:20|||||||||3
1624462560000|2021-06-23 15:36:00|12305.3|12285.3|12305|12293|12309.9|12293|12305|12285.3|0
1624462580000|2021-06-23 15:36:20|12305.1|12293.1|12306.7|12294.7|12310.6|12294.7|12305.1|12289.5|1
1624462590000|2021-06-23 15:36:30|12310.1|12298.1|12310.1|12298.1|12314|12298.1|12309|12294|0
1624462600000|2021-06-23 15:36:40|12310.2|12298.2|12310.2|12298.2|12310.2|12298.2|12310.2|12298.2|0
1624462640000|2021-06-23 15:37:20|12309.1|12297.1|12301.9|12289.9|12309.1|12297.1|12301.9|12289.9|0
1624462650000|2021-06-23 15:37:30|12302|12290|12301.9|12289.9|12303.2|12291.2|12301.9|12289.9|0
1624462670000|2021-06-23 15:37:50|12300.8|12288.8|12301.9|12289.9|12301.9|12289.9|12300.8|12288.8|6
1624462690000|2021-06-23 15:38:10|12300.7|12288.7|12299.5|12287.5|12300.7|12288.7|12299.5|12287.5|0
1624462730000|2021-06-23 15:38:50|12299.6|12287.6|12301.9|12289.9|12301.9|12289.9|12299.6|12287.6|0
1624462740000|2021-06-23 15:39:00|12301.8|12289.8|12301.8|12289.8|12301.8|12289.8|12301.8|12289.8|0
1624462760000|2021-06-23 15:39:20|12303.1|12291.1|12304.2|12292.2|12304.2|12292.2|12303.1|12291.1|0
1624462770000|2021-06-23 15:39:30|12303.1|12291.1|12303|12291|12304.2|12292.2|12303|12291|2
1624462780000|2021-06-23 15:39:40|12304.2|12292.2|12305.4|12293.4|12306.5|12294.5|12304.2|12292.2|0
1624462790000|2021-06-23 15:39:50|12306.5|12294.5|12306.5|12294.5|12306.5|12294.5|12306.5|12294.5|0
1624462820000|2021-06-23 15:40:20|12306.6|12294.6|12309|12297|12309|12297|12306.6|12294.6|0
1624462830000|2021-06-23 15:40:30|12308.9|12296.9|12307.9|12295.9|12308.9|12296.9|12307.9|12295.9|0
1624462840000|2021-06-23 15:40:40|12309|12297|12308.8|12296.8|12309|12297|12308.8|12296.8|2
1624462850000|2021-06-23 15:40:50|12307.6|12295.6|12307.6|12295.6|12307.6|12295.6|12307.6|12295.6|0
1624462860000|2021-06-23 15:41:00|12306.5|12294.5|12306.5|12294.5|12306.5|12294.5|12306.5|12294.5|0
1624462870000|2021-06-23 15:41:10|12308.8|12296.8|12310.1|12298.1|12310.1|12298.1|12308.8|12296.8|3
1624462880000|2021-06-23 15:41:20|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|12306.6|12294.6|0
1624462890000|2021-06-23 15:41:30|12307.7|12295.7|12306.6|12294.6|12307.7|12295.7|12306.6|12294.6|0
1624462950000|2021-06-23 15:42:30|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|0
1624462960000|2021-06-23 15:42:40|12309|12297|12309|12297|12309|12297|12309|12297|0
1624462980000|2021-06-23 15:43:00|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|0
1624462990000|2021-06-23 15:43:10|12306.6|12294.6|12306.6|12294.6|12306.6|12294.6|12306.6|12294.6|0
1624463000000|2021-06-23 15:43:20|12307.9|12295.9|12309|12297|12309|12297|12307.9|12295.9|0
1624463010000|2021-06-23 15:43:30|12308.7|12296.7|12308.7|12296.7|12308.7|12296.7|12308.7|12296.7|4
1624463020000|2021-06-23 15:43:40|12308.9|12296.9|12308.9|12296.9|12308.9|12296.9|12308.9|12296.9|0
1624463030000|2021-06-23 15:43:50|12309|12297|12310.2|12280.2|12310.3|12297|12304.1|12279.1|1
1624463040000|2021-06-23 15:44:00|12310.1|12280.1|12306.7|12276.7|12310.1|12280.1|12304.3|12274.3|0
1624463050000|2021-06-23 15:44:10|12307.9|12277.9|12309.1|12279.1|12309.1|12279.1|12307.9|12277.9|0
1624463060000|2021-06-23 15:44:20|12310.3|12280.3|12310.3|12280.3|12311.5|12281.5|12310.3|12280.3|0
1624463070000|2021-06-23 15:44:30|12310.2|12280.2|12309.1|12279.1|12310.2|12280.2|12309.1|12279.1|0
1624463080000|2021-06-23 15:44:40|12309|12279|12306.7|12276.7|12309|12279|12306.7|12276.7|0
1624463090000|2021-06-23 15:44:50|12305.5|12275.5|12311.9|12281.9|12311.9|12281.9|12305.5|12275.5|0
1624463100000|2021-06-23 15:45:00|12309.5|12279.5|12308.5|12278.5|12309.5|12282.1|12302.1|12277.2|0
1624463120000|2021-06-23 15:45:20|12302.2|12282.2|12299.8|12279.8|12302.2|12282.2|12299.8|12279.8|0
1624463130000|2021-06-23 15:45:30|12298.7|12278.7|12295|12283|12298.7|12283|12294.9|12278.7|0
1624463150000|2021-06-23 15:45:50|12296.3|12284.3|12297.6|12285.6|12297.6|12285.6|12296.3|12284.3|0
1624463160000|2021-06-23 15:46:00|12296.3|12284.3|12301.1|12281.1|12301.1|12284.3|12296.3|12281.1|1
1624463180000|2021-06-23 15:46:20|12298.7|12278.7|12298.7|12278.7|12301.1|12281.1|12298.7|12278.7|0
1624463210000|2021-06-23 15:46:50|12298.6|12278.6|12297.5|12277.5|12298.6|12278.6|12297.5|12277.5|0
1624463220000|2021-06-23 15:47:00|12296.3|12276.3|12296.3|12276.3|12296.3|12276.3|12296.3|12276.3|0
1624463230000|2021-06-23 15:47:10|12296.2|12276.2|12293.9|12273.9|12296.2|12276.2|12293.9|12273.9|0
1624463240000|2021-06-23 15:47:20|12287.5|12275.5|12291.6|12271.6|12291.6|12275.5|12285.1|12271.6|1
1624463250000|2021-06-23 15:47:30|12284.1|12272.1|12286.4|12274.4|12286.4|12274.4|12284.1|12272.1|0
1624463260000|2021-06-23 15:47:40|12294.6|12264.6|12292.2|12262.2|12294.6|12264.6|12292.2|12262.2|0
1624463270000|2021-06-23 15:47:50|12293.5|12263.5|12293.5|12263.5|12293.5|12263.5|12293.5|12263.5|0
1624463280000|2021-06-23 15:48:00|12292.2|12262.2|12292.2|12262.2|12292.2|12262.2|12292.2|12262.2|0
1624463290000|2021-06-23 15:48:10|12291.1|12261.1|12292.2|12262.2|12292.2|12262.2|12291.1|12261.1|0
1624463310000|2021-06-23 15:48:30|12293.5|12263.5|12292.2|12262.2|12293.5|12263.5|12292.2|12262.2|0
1624463320000|2021-06-23 15:48:40|12292.3|12262.3|12293.5|12263.5|12293.5|12263.5|12292.3|12262.3|0
1624463340000|2021-06-23 15:49:00|12288.7|12258.7|12282.5|12262.5|12288.7|12262.5|12282.5|12258.7|0
1624463350000|2021-06-23 15:49:10|12281.3|12261.3|12286.4|12256.4|12286.4|12261.3|12281.3|12256.4|0
1624463360000|2021-06-23 15:49:20|12283.6|12263.6|12281.3|12261.3|12283.6|12263.6|12281.3|12261.3|0
1624463370000|2021-06-23 15:49:30|12281.2|12261.2|12281.3|12261.3|12281.3|12261.3|12278.9|12258.9|0
1624463380000|2021-06-23 15:49:40|12280.2|12260.2|12281.2|12261.2|12281.3|12261.3|12280.2|12260.2|0
1624463400000|2021-06-23 15:50:00|12282.3|12262.3|12291|12261|12291|12264.7|12282.3|12261|0
1624463410000|2021-06-23 15:50:10|12285.9|12265.9|12285.9|12265.9|12285.9|12265.9|12285.9|12265.9|0
1624463420000|2021-06-23 15:50:20|12291|12261|12285.9|12265.9|12291|12265.9|12285.9|12261|0
1624463430000|2021-06-23 15:50:30|12287|12267|12293.3|12263.3|12293.3|12267|12287|12262.1|0
1624463440000|2021-06-23 15:50:40|12288.6|12268.6|12290.8|12270.8|12291.8|12271.8|12288.6|12268.6|0
1624463450000|2021-06-23 15:50:50|12295.7|12265.7|12295.7|12265.7|12295.7|12265.7|12295.7|12265.7|0
1624463470000|2021-06-23 15:51:10|12298.1|12268.1|12299.2|12269.2|12299.2|12269.2|12298.1|12268.1|0
1624463490000|2021-06-23 15:51:30|12295.6|12265.6|12288.2|12268.2|12295.6|12268.2|12288.2|12265.6|0
1624463500000|2021-06-23 15:51:40|12285.9|12265.9|12285.9|12265.9|12285.9|12265.9|12285.9|12265.9|0
1624463520000|2021-06-23 15:52:00|12285.8|12265.8|12285.9|12265.9|12285.9|12265.9|12284.7|12264.7|0
1624463580000|2021-06-23 15:53:00|12293.3|12263.3|12293.3|12263.3|12293.3|12263.3|12293.3|12263.3|0
1624463590000|2021-06-23 15:53:10|12294.4|12264.4|12294.4|12264.4|12294.4|12264.4|12294.4|12264.4|0
1624463610000|2021-06-23 15:53:30|12293.3|12263.3|12293.3|12263.3|12293.3|12263.3|12293.3|12263.3|0
1624463620000|2021-06-23 15:53:40|12294.4|12264.4|12286.1|12274.1|12294.4|12274.1|12286.1|12264.4|0
1624463640000|2021-06-23 15:54:00|12284.8|12272.8|12283.8|12271.8|12284.8|12272.8|12283.8|12271.8|0
1624463650000|2021-06-23 15:54:10|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|0
1624463660000|2021-06-23 15:54:20|12284.9|12272.9|12284.9|12272.9|12284.9|12272.9|12284.9|12272.9|0
1624463670000|2021-06-23 15:54:30|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|0
1624463690000|2021-06-23 15:54:50|12284.9|12272.9|12289.7|12277.7|12289.7|12277.7|12284.9|12272.9|0
1624463710000|2021-06-23 15:55:10|12290.8|12278.8|12292|12280|12293.1|12281.1|12290.8|12278.8|0
1624463740000|2021-06-23 15:55:40|12290.8|12278.8|12290.8|12278.8|12290.8|12278.8|12290.8|12278.8|0
1624463760000|2021-06-23 15:56:00|12292|12280|12292|12280|12292|12280|12292|12280|0
1624463770000|2021-06-23 15:56:10|12292.1|12280.1|12292.1|12280.1|12292.1|12280.1|12292.1|12280.1|0
1624463810000|2021-06-23 15:56:50|12293.2|12281.2|12293.2|12281.2|12293.2|12281.2|12292.1|12280.1|0
1624463820000|2021-06-23 15:57:00|12292.1|12280.1|12292|12280|12292.1|12280.1|12292|12280|0
1624463840000|2021-06-23 15:57:20|12290.8|12278.8|12290.8|12278.8|12290.8|12278.8|12290.8|12278.8|0
1624463850000|2021-06-23 15:57:30|12292|12280|12292|12280|12292|12280|12292|12280|0
1624463870000|2021-06-23 15:57:50|12293.1|12281.1|12289.7|12277.7|12293.1|12281.1|12289.6|12277.6|0
1624463900000|2021-06-23 15:58:20|12290.8|12278.8|12292.1|12280.1|12292.1|12280.1|12290.8|12278.8|0
1624463910000|2021-06-23 15:58:30|12293.2|12281.2|12293.2|12281.2|12293.2|12281.2|12293.2|12281.2|0
1624463920000|2021-06-23 15:58:40|12294.5|12282.5|12295.6|12283.6|12295.6|12283.6|12294.5|12282.5|0
1624463930000|2021-06-23 15:58:50|12296.9|12284.9|12296.9|12284.9|12296.9|12284.9|12296.9|12284.9|0
1624463940000|2021-06-23 15:59:00|12298|12286|12303.6|12283.6|12305.9|12286|12298|12283.6|4
1624463950000|2021-06-23 15:59:10|12304.8|12284.8|12304.7|12284.7|12305.9|12285.9|12304.7|12284.7|0
1624463960000|2021-06-23 15:59:20|12304.8|12284.8|12302.3|12282.3|12306.1|12286.1|12302.3|12282.3|0
1624463970000|2021-06-23 15:59:30|12303.5|12283.5|12304.7|12284.7|12304.7|12284.7|12303.5|12283.5|0
1624463980000|2021-06-23 15:59:40|12305|12285|12307.2|12287.2|12307.2|12287.2|12305|12285|0
1624463990000|2021-06-23 15:59:50|12309.5|12289.5|12308.4|12288.4|12309.5|12289.5|12308.4|12288.4|0
1624464000000|2021-06-23 16:00:00|12307.2|12287.2|12306|12286|12307.2|12287.2|12304.7|12284.7|0
1624464020000|2021-06-23 16:00:20|12304.8|12284.8|12304.7|12284.7|12305|12288.8|12300.8|12284.7|0
1624464060000|2021-06-23 16:01:00|12302.3|12282.3|12302.3|12282.3|12302.3|12282.3|12302.3|12282.3|0
1624464070000|2021-06-23 16:01:10|12303.5|12283.5|12303.5|12283.5|12303.5|12283.5|12303.5|12283.5|0
1624464090000|2021-06-23 16:01:30|12302.3|12282.3|12302.2|12282.2|12302.3|12282.3|12302.2|12282.2|0
1624464100000|2021-06-23 16:01:40|12297.2|12277.2|12296.1|12276.1|12297.2|12280|12292|12276|0
1624464120000|2021-06-23 16:02:00|12290.8|12278.8|12290.8|12278.8|12295|12278.8|12290.8|12275|0
1624464130000|2021-06-23 16:02:10|12288.5|12276.5|12289.7|12277.7|12289.7|12277.7|12288.5|12276.5|0
1624464140000|2021-06-23 16:02:20|12288.5|12276.5|12288.6|12276.6|12288.6|12276.6|12288.5|12276.5|0
1624464150000|2021-06-23 16:02:30|12289.7|12277.7|12290.8|12278.8|12290.8|12278.8|12289.7|12277.7|0
1624464160000|2021-06-23 16:02:40|12295|12275|12297.3|12277.3|12297.3|12277.3|12295|12275|0
1624464220000|2021-06-23 16:03:40|12296.2|12276.2|12297.3|12277.3|12297.3|12279|12291|12275.1|0
1624464240000|2021-06-23 16:04:00|12291|12279|12290.8|12278.8|12291|12279|12290.8|12278.8|0
1624464270000|2021-06-23 16:04:30|12291.1|12279.1|12291.1|12279.1|12291.1|12279.1|12291.1|12279.1|0
1624464280000|2021-06-23 16:04:40|12292.3|12280.3|12291.1|12279.1|12292.3|12280.3|12291.1|12279.1|0
1624464310000|2021-06-23 16:05:10|12289.9|12277.9|12289.9|12277.9|12289.9|12277.9|12289.9|12277.9|0
1624464320000|2021-06-23 16:05:20|12289.8|12277.8|12287.3|12275.3|12289.8|12277.8|12286.2|12274.2|0
1624464330000|2021-06-23 16:05:30|12286.1|12274.1|12284.9|12272.9|12286.1|12274.1|12283.7|12271.7|0
1624464370000|2021-06-23 16:06:10|12281.4|12269.4|12281.1|12269.1|12281.4|12269.4|12279.8|12267.8|1
1624464380000|2021-06-23 16:06:20|12281|12269|12279.8|12267.8|12281|12269|12279.8|12267.8|0
1624464390000|2021-06-23 16:06:30|12279.9|12267.9|12282.3|12270.3|12283.6|12271.6|12279.9|12267.9|0
1624464400000|2021-06-23 16:06:40|12281.2|12269.2|12282.3|12270.3|12283.5|12271.5|12281.2|12269.2|0
1624464420000|2021-06-23 16:07:00|12282.4|12270.4|12283.6|12271.6|12283.6|12271.6|12282.4|12270.4|0
1624464430000|2021-06-23 16:07:10|12283.5|12271.5|12282.3|12270.3|12283.5|12271.5|12282.3|12270.3|0
1624464440000|2021-06-23 16:07:20|12282.1|12270.1|12282.1|12270.1|12282.1|12270.1|12282.1|12270.1|2
1624464480000|2021-06-23 16:08:00|12282|12270|12280.8|12268.8|12282|12270|12280.8|12268.8|0
1624464510000|2021-06-23 16:08:30|12282.1|12270.1|12282.1|12270.1|12282.1|12270.1|12282.1|12270.1|0
1624464520000|2021-06-23 16:08:40|12282.2|12270.2|12283.3|12271.3|12283.3|12271.3|12282.1|12270.1|0
1624464550000|2021-06-23 16:09:10|12282.9|12270.9|12283.5|12271.5|12283.5|12271.5|12282.9|12270.9|23
1624464560000|2021-06-23 16:09:20|12287.6|12267.6|12284.7|12272.7|12287.6|12274|12284.7|12267.6|0
1624464570000|2021-06-23 16:09:30|12283.6|12271.6|12283.6|12271.6|12283.6|12271.6|12283.6|12271.6|0
1624464590000|2021-06-23 16:09:50|12283.7|12271.7|12283.5|12271.5|12286.1|12274.1|12283.5|12271.5|0
1624464600000|2021-06-23 16:10:00|12283.7|12271.7|12287.4|12275.4|12287.4|12275.4|12283.7|12271.7|1
1624464610000|2021-06-23 16:10:10|12286.2|12274.2|12286.1|12274.1|12286.2|12274.2|12286.1|12274.1|0
1624464630000|2021-06-23 16:10:30|12286.2|12274.2|12287.3|12275.3|12287.3|12275.3|12286.2|12274.2|0
1624464640000|2021-06-23 16:10:40|12287.2|12275.2|12287.2|12275.2|12287.2|12275.2|12287.2|12275.2|4
1624464670000|2021-06-23 16:11:10|12288.3|12276.3|12288.3|12276.3|12288.3|12276.3|12288.3|12276.3|0
1624464680000|2021-06-23 16:11:20|12287.1|12275.1|12283.3|12271.3|12287.1|12275.1|12283.3|12271.3|1
1624464720000|2021-06-23 16:12:00|12284.6|12272.6|12284.6|12272.6|12284.6|12272.6|12284.6|12272.6|0
1624464740000|2021-06-23 16:12:20|12285.7|12273.7|12285.8|12273.8|12285.8|12273.8|12285.7|12273.7|0
1624464760000|2021-06-23 16:12:40|12284.6|12272.6|12283.3|12271.3|12284.6|12272.6|12283.3|12271.3|0
1624464780000|2021-06-23 16:13:00|12284.6|12272.6|12284.6|12272.6|12284.6|12272.6|12284.6|12272.6|0
1624464790000|2021-06-23 16:13:10|12288.7|12268.7|12288.7|12268.7|12288.7|12268.7|12288.7|12268.7|0
1624464820000|2021-06-23 16:13:40|12283.5|12271.5|12283.5|12271.5|12288.7|12271.5|12283.5|12267.5|0
1624464830000|2021-06-23 16:13:50|12287.6|12267.6|12287.6|12267.6|12287.6|12267.6|12287.6|12267.6|0
1624464840000|2021-06-23 16:14:00|12288.7|12268.7|12283.7|12263.7|12288.7|12272.6|12279.8|12263.7|0
1624464850000|2021-06-23 16:14:10|12278.5|12266.5|12278.5|12266.5|12278.5|12266.5|12278.5|12266.5|0
1624464860000|2021-06-23 16:14:20|12278.3|12266.3|12277.3|12265.3|12278.3|12266.3|12276.1|12264.1|0
1624464870000|2021-06-23 16:14:30|12278.5|12266.5|12278.5|12266.5|12278.5|12266.5|12278.5|12266.5|0
1624464880000|2021-06-23 16:14:40|12278.6|12266.6|12278.6|12266.6|12278.6|12266.6|12278.6|12266.6|0
1624464890000|2021-06-23 16:14:50|12278.5|12266.5|12273.5|12261.5|12278.5|12266.5|12273.5|12261.5|0
1624464900000|2021-06-23 16:15:00|12272.3|12260.3|12272.3|12260.3|12272.3|12260.3|12272.3|12260.3|0
1624464910000|2021-06-23 16:15:10|12271.1|12259.1|12271.1|12259.1|12271.1|12259.1|12271.1|12259.1|0
1624464930000|2021-06-23 16:15:30|12271|12259|12267.6|12255.6|12271|12259|12266.4|12254.4|2
1624464940000|2021-06-23 16:15:40|12268.8|12256.8|12268.8|12256.8|12268.8|12256.8|12268.8|12256.8|0
1624464950000|2021-06-23 16:15:50|12268.9|12256.9|12272.4|12260.4|12272.4|12260.4|12268.9|12256.9|0
1624464990000|2021-06-23 16:16:30|12273.6|12261.6|12273.7|12261.7|12273.7|12261.7|12273.6|12261.6|0
1624465010000|2021-06-23 16:16:50|||||||||1
1624465020000|2021-06-23 16:17:00|12271.2|12259.2|12271.2|12259.2|12271.2|12259.2|12271.2|12259.2|0
1624465030000|2021-06-23 16:17:10|12268.8|12256.8|12270|12258|12270|12258|12268.8|12256.8|0
1624465040000|2021-06-23 16:17:20|12268.8|12256.8|12270|12258|12271.1|12259.1|12268.8|12256.8|3
1624465050000|2021-06-23 16:17:30|||||||||1
1624465060000|2021-06-23 16:17:40|12266.5|12254.5|12267.6|12255.6|12267.6|12255.6|12266.5|12254.5|1
1624465070000|2021-06-23 16:17:50|12268.8|12256.8|12268.3|12256.3|12268.8|12256.8|12268.3|12256.3|4
1624465080000|2021-06-23 16:18:00|12268.6|12256.6|12270.8|12258.8|12270.8|12258.8|12268.6|12256.6|0
1624465090000|2021-06-23 16:18:10|12271|12259|12270.8|12258.8|12273.2|12261.2|12270.8|12258.8|0
1624465100000|2021-06-23 16:18:20|12271|12259|12272.1|12260.1|12272.1|12260.1|12271|12259|0
1624465130000|2021-06-23 16:18:50|12271.9|12259.9|12271.9|12259.9|12271.9|12259.9|12271.9|12259.9|7
1624465140000|2021-06-23 16:19:00|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|0
1624465150000|2021-06-23 16:19:10|12271.9|12259.9|12271.9|12259.9|12271.9|12259.9|12271.9|12259.9|0
1624465170000|2021-06-23 16:19:30|12272|12260|12271.9|12259.9|12272|12260|12271.9|12259.9|0
1624465180000|2021-06-23 16:19:40|12272|12260|12275.6|12263.6|12275.6|12263.6|12272|12260|0
1624465210000|2021-06-23 16:20:10|12275.5|12263.5|12270.6|12258.6|12275.5|12263.5|12270.6|12258.6|0
1624465220000|2021-06-23 16:20:20|12268.2|12256.2|12268.1|12256.1|12268.2|12256.2|12268.1|12256.1|0
1624465230000|2021-06-23 16:20:30|12268.2|12256.2|12265.6|12253.6|12268.2|12256.2|12265.6|12253.6|2
1624465260000|2021-06-23 16:21:00|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|0
1624465280000|2021-06-23 16:21:20|12268|12256|12266.9|12254.9|12268|12256|12266.9|12254.9|0
1624465310000|2021-06-23 16:21:50|12268.1|12256.1|12269.4|12257.4|12269.4|12257.4|12268.1|12256.1|0
1624465330000|2021-06-23 16:22:10|12270.6|12258.6|12269.4|12257.4|12270.6|12258.6|12269.4|12257.4|0
1624465370000|2021-06-23 16:22:50|12268.1|12256.1|12268.2|12256.2|12268.2|12256.2|12268.1|12256.1|1
1624465420000|2021-06-23 16:23:40|12268.1|12256.1|12265.7|12253.7|12268.1|12256.1|12265.7|12253.7|0
1624465440000|2021-06-23 16:24:00|12263.2|12251.2|12260.7|12248.7|12263.2|12251.2|12260.7|12248.7|0
1624465480000|2021-06-23 16:24:40|12264.8|12244.8|12260.7|12248.7|12264.8|12248.7|12260.7|12244.8|0
1624465490000|2021-06-23 16:24:50|12261|12249|12263.2|12251.2|12263.2|12251.2|12261|12249|0
1624465500000|2021-06-23 16:25:00|12267.1|12247.1|12266|12246|12267.1|12250.1|12262.1|12246|0
1624465510000|2021-06-23 16:25:10|12261.9|12249.9|12260.7|12248.7|12261.9|12249.9|12260.7|12248.7|0
1624465540000|2021-06-23 16:25:40|12264.9|12244.9|12264.4|12252.4|12264.9|12252.4|12262.1|12244.9|0
1624465550000|2021-06-23 16:25:50|12263.2|12251.2|12260.7|12248.7|12267.1|12251.2|12260.7|12247.1|0
1624465740000|2021-06-23 16:29:00|||||||||1
1624465760000|2021-06-23 16:29:20|12259.6|12247.6|12258.4|12246.4|12259.6|12247.6|12258.4|12246.4|0
1624465770000|2021-06-23 16:29:30|12257.2|12245.2|12256|12244|12257.2|12245.2|12256|12244|0
1624465810000|2021-06-23 16:30:10|12255.9|12243.9|12248.2|12236.2|12255.9|12243.9|12248.2|12236.2|4
1624465820000|2021-06-23 16:30:20|12248.1|12236.1|12245.7|12233.7|12248.1|12236.1|12245.7|12233.7|0
1624465840000|2021-06-23 16:30:40|12248.1|12236.1|12248.2|12236.2|12253.5|12236.2|12248.1|12233.5|0
1624465850000|2021-06-23 16:30:50|12247|12235|12245.9|12233.9|12248.2|12236.2|12245.9|12233.9|0
1624465860000|2021-06-23 16:31:00|12247|12235|12250.7|12238.7|12253.5|12238.7|12247|12233.5|0
1624465870000|2021-06-23 16:31:10|12253.5|12233.5|12253.5|12233.5|12253.5|12236.2|12248.2|12233.5|0
1624465880000|2021-06-23 16:31:20|12249.4|12237.4|12247|12235|12253.5|12237.4|12246.9|12233.4|0
1624465890000|2021-06-23 16:31:30|12245.7|12233.7|12245.7|12233.7|12245.7|12233.7|12245.7|12233.7|0
1624465900000|2021-06-23 16:31:40|12247|12235|12253.5|12233.5|12253.5|12236.2|12247|12233.5|0
1624465910000|2021-06-23 16:31:50|12248.2|12236.2|12248.2|12236.2|12248.2|12236.2|12247.1|12235.1|0
1624465930000|2021-06-23 16:32:10|12250.7|12238.7|12250.7|12238.7|12250.7|12238.7|12250.7|12238.7|0
1624465940000|2021-06-23 16:32:20|12250.9|12238.9|12253.2|12241.2|12253.2|12241.2|12250.9|12238.9|0
1624465960000|2021-06-23 16:32:40|12253.1|12241.1|12250.7|12238.7|12253.1|12241.1|12250.7|12238.7|0
1624465970000|2021-06-23 16:32:50|12250.9|12238.9|12252|12240|12252|12240|12250.9|12238.9|0
1624465980000|2021-06-23 16:33:00|12252.2|12240.2|12252|12240|12254.4|12242.4|12252|12240|0
1624466000000|2021-06-23 16:33:20|12253.2|12241.2|12252|12240|12253.2|12241.2|12252|12240|0
1624466010000|2021-06-23 16:33:30|12252.1|12240.1|12253.2|12241.2|12253.2|12241.2|12252.1|12240.1|0
1624466020000|2021-06-23 16:33:40|12252|12240|12252|12240|12252|12240|12252|12240|0
1624466030000|2021-06-23 16:33:50|12251.9|12239.9|12253.5|12233.5|12253.5|12239.9|12250.7|12233.5|0
1624466040000|2021-06-23 16:34:00|12249.8|12237.8|12250.7|12238.7|12250.7|12238.7|12249.8|12237.8|1
1624466050000|2021-06-23 16:34:10|12254.6|12234.6|12253.5|12233.5|12254.6|12234.6|12253.5|12233.5|0
1624466070000|2021-06-23 16:34:30|12250.7|12238.7|12253.5|12233.5|12253.5|12238.7|12250.7|12233.5|0
1624466080000|2021-06-23 16:34:40|12249.8|12237.8|12251|12239|12251|12239|12249.8|12237.8|1
1624466090000|2021-06-23 16:34:50|12249.6|12237.6|12249.6|12237.6|12249.6|12237.6|12249.6|12237.6|2
1624466100000|2021-06-23 16:35:00|12248.5|12236.5|12248.5|12236.5|12248.5|12236.5|12248.5|12236.5|0
1624466110000|2021-06-23 16:35:10|12248.4|12236.4|12246.1|12234.1|12248.4|12236.4|12246.1|12234.1|0
1624466120000|2021-06-23 16:35:20|12246|12234|12240.9|12228.9|12246.1|12234|12240.7|12224.7|1
1624466130000|2021-06-23 16:35:30|12244.7|12224.7|12240.9|12228.9|12244.7|12228.9|12239.7|12223.6|0
1624466140000|2021-06-23 16:35:40|12244.7|12224.7|12243.6|12223.6|12244.7|12224.7|12243.6|12223.6|0
1624466150000|2021-06-23 16:35:50|12244.7|12224.7|12238.4|12226.4|12244.7|12226.4|12238.4|12219.9|0
1624466160000|2021-06-23 16:36:00|12241.1|12221.1|12241.1|12221.1|12241.1|12221.1|12241.1|12221.1|0
1624466170000|2021-06-23 16:36:10|12238.4|12226.4|12238.4|12226.4|12238.4|12226.4|12238.4|12226.4|3
1624466180000|2021-06-23 16:36:20|12242.5|12222.5|12243.7|12231.7|12243.7|12231.7|12240.9|12222.5|7
1624466190000|2021-06-23 16:36:30|||||||||1
1624466200000|2021-06-23 16:36:40|12239.7|12227.7|12240.9|12228.9|12240.9|12228.9|12238.5|12226.5|2
1624466210000|2021-06-23 16:36:50|12239.7|12227.7|12239.7|12227.7|12239.7|12227.7|12239.7|12227.7|0
1624466230000|2021-06-23 16:37:10|12238.5|12226.5|12234.9|12222.9|12238.5|12226.5|12233.7|12221.7|0
1624466260000|2021-06-23 16:37:40|12233.7|12221.7|12233.7|12221.7|12233.7|12221.7|12233.7|12221.7|0
1624466270000|2021-06-23 16:37:50|12233.5|12221.5|12231.1|12219.1|12233.5|12221.5|12231.1|12219.1|2
1624466280000|2021-06-23 16:38:00|||||||||1
1624466290000|2021-06-23 16:38:10|12231.2|12219.2|12237.2|12225.2|12238.5|12226.5|12231.2|12219.2|0
1624466300000|2021-06-23 16:38:20|12236|12224|12238.7|12218.7|12238.7|12224|12236|12218.7|0
1624466310000|2021-06-23 16:38:30|12234.6|12222.6|12238.7|12218.7|12238.7|12222.6|12234.6|12218.7|0
1624466320000|2021-06-23 16:38:40|12237.5|12217.5|12236|12224|12238.7|12224|12233.5|12217.5|0
1624466330000|2021-06-23 16:38:50|12236.1|12224.1|12237.2|12225.2|12238.5|12226.5|12236.1|12224.1|0
1624466340000|2021-06-23 16:39:00|12238.5|12226.5|12238.5|12226.5|12238.5|12226.5|12238.5|12226.5|0
1624466350000|2021-06-23 16:39:10|12238.6|12226.6|12237.2|12225.2|12241|12229|12237.2|12225.2|0
1624466370000|2021-06-23 16:39:30|12237.4|12225.4|12243.5|12231.5|12243.5|12231.5|12237.4|12225.4|3
1624466380000|2021-06-23 16:39:40|12247.4|12227.4|12241|12229|12247.4|12229|12241|12227.4|0
1624466410000|2021-06-23 16:40:10|12242.1|12230.1|12237.2|12225.2|12242.1|12230.1|12237.2|12225.2|0
1624466430000|2021-06-23 16:40:30|12238.5|12226.5|12237.2|12225.2|12238.5|12226.5|12237.2|12225.2|0
1624466440000|2021-06-23 16:40:40|12237.3|12225.3|12238.5|12226.5|12238.5|12226.5|12237.3|12225.3|0
1624466450000|2021-06-23 16:40:50|12237.2|12225.2|12237.2|12225.2|12237.2|12225.2|12237.2|12225.2|0
1624466460000|2021-06-23 16:41:00|12237.5|12225.5|12238.5|12226.5|12245.1|12227.7|12237.3|12225.1|0
1624466470000|2021-06-23 16:41:10|12238.6|12226.6|12238.6|12226.6|12238.6|12226.6|12238.6|12226.6|0
1624466490000|2021-06-23 16:41:30|12239.7|12227.7|12242|12230|12246.2|12230|12239.7|12226.2|0
1624466500000|2021-06-23 16:41:40|12239.7|12227.7|12239.7|12227.7|12239.7|12227.7|12239.7|12227.7|0
1624466510000|2021-06-23 16:41:50|12239.6|12227.6|12240.9|12228.9|12240.9|12228.9|12238.5|12226.5|0
1624466520000|2021-06-23 16:42:00|12241|12229|12244.7|12232.7|12245.1|12232.7|12241|12225.1|0
1624466550000|2021-06-23 16:42:30|12245.9|12233.9|12251.2|12231.2|12251.2|12236.5|12245.9|12231.2|0
1624466560000|2021-06-23 16:42:40|12249.9|12229.9|12244.7|12232.7|12249.9|12232.7|12244.7|12229.9|0
1624466590000|2021-06-23 16:43:10|12244.8|12232.8|12251.2|12231.2|12251.2|12234|12244.8|12230.1|0
1624466610000|2021-06-23 16:43:30|12247.3|12235.3|12251|12239|12251|12239|12247.3|12235.3|5
1624466630000|2021-06-23 16:43:50|12252.2|12240.2|12252.2|12240.2|12252.2|12240.2|12252.2|12240.2|0
1624466640000|2021-06-23 16:44:00|12253.5|12241.5|12252.2|12240.2|12253.5|12241.5|12252.2|12240.2|0
1624466670000|2021-06-23 16:44:30|12252.3|12240.3|12252.2|12240.2|12252.3|12240.3|12252.2|12240.2|0
1624466700000|2021-06-23 16:45:00|12253.5|12241.5|12252.2|12240.2|12253.5|12241.5|12252.2|12240.2|0
1624466730000|2021-06-23 16:45:30|12252.3|12240.3|12258.7|12238.7|12258.7|12241.5|12252.3|12237.6|0
1624466750000|2021-06-23 16:45:50|12254.8|12242.8|12253.5|12241.5|12258.8|12242.8|12253.5|12238.7|0
1624466760000|2021-06-23 16:46:00|12253.4|12241.4|12253.4|12241.4|12253.4|12241.4|12253.4|12241.4|0
1624466800000|2021-06-23 16:46:40|12257.6|12237.6|12256|12244|12258.7|12244|12256|12237.6|3
1624466830000|2021-06-23 16:47:10|12255.5|12243.5|12255.5|12243.5|12255.5|12243.5|12255.5|12243.5|1
1624466850000|2021-06-23 16:47:30|12253.1|12241.1|12248.6|12236.6|12253.1|12241.1|12248.6|12236.6|1
1624466860000|2021-06-23 16:47:40|12249.7|12237.7|12253.4|12233.4|12253.4|12237.7|12249.7|12232.2|0
1624466870000|2021-06-23 16:47:50|12252.2|12232.2|12252.2|12232.2|12252.2|12232.2|12252.2|12232.2|0
1624466880000|2021-06-23 16:48:00|12253.4|12233.4|12243.5|12231.5|12253.4|12235|12243.5|12231.1|0
1624466890000|2021-06-23 16:48:10|12244.7|12232.7|12243.5|12231.5|12244.7|12232.7|12243.5|12231.5|0
1624466910000|2021-06-23 16:48:30|12243.6|12231.6|12244.7|12232.7|12244.7|12232.7|12243.6|12231.6|0
1624466920000|2021-06-23 16:48:40|12243.5|12231.5|12243.5|12231.5|12243.5|12231.5|12243.5|12231.5|0
1624466940000|2021-06-23 16:49:00|12246.7|12226.7|12246.7|12226.7|12246.7|12226.7|12246.7|12226.7|4
1624466950000|2021-06-23 16:49:10|12247.9|12227.9|12247.9|12227.9|12247.9|12227.9|12247.9|12227.9|0
1624466960000|2021-06-23 16:49:20|||||||||1
1624466970000|2021-06-23 16:49:30|12245.1|12233.1|12245.1|12233.1|12245.1|12233.1|12245.1|12233.1|0
1624466980000|2021-06-23 16:49:40|||||||||1
1624467000000|2021-06-23 16:50:00|12248.6|12236.6|12253.5|12233.5|12253.5|12236.7|12248.6|12233.3|0
1624467010000|2021-06-23 16:50:10|12253.6|12233.6|12249.6|12237.6|12253.6|12237.7|12249.6|12233.6|0
1624467020000|2021-06-23 16:50:20|12255.8|12235.8|12254.7|12234.7|12255.8|12235.8|12254.7|12234.7|0
1624467040000|2021-06-23 16:50:40|12253.5|12233.5|12252.3|12232.3|12253.5|12233.5|12252.3|12232.3|0
1624467050000|2021-06-23 16:50:50|12253.6|12233.6|12253.6|12233.6|12253.6|12233.6|12253.6|12233.6|0
1624467060000|2021-06-23 16:51:00|12253.5|12233.5|12253.5|12233.5|12253.5|12233.5|12253.5|12233.5|0
1624467070000|2021-06-23 16:51:10|12253.3|12233.3|12253.3|12233.3|12253.3|12233.3|12253.3|12233.3|1
1624467080000|2021-06-23 16:51:20|12252.2|12232.2|12257.7|12227.7|12257.9|12232.2|12252.2|12227.7|1
1624467120000|2021-06-23 16:52:00|12258.9|12228.9|12261.4|12231.4|12261.4|12231.4|12258.9|12228.9|0
1624467140000|2021-06-23 16:52:20|12255.7|12235.7|12255.7|12235.7|12255.7|12235.7|12255.7|12235.7|0
1624467150000|2021-06-23 16:52:30|12251.5|12239.5|12251.3|12239.3|12251.5|12239.5|12251.3|12239.3|0
1624467160000|2021-06-23 16:52:40|12253.6|12241.6|12258|12238|12258|12241.6|12253.6|12238|1
1624467190000|2021-06-23 16:53:10|12260.3|12240.3|12260.3|12240.3|12260.3|12240.3|12260.3|12240.3|0
1624467210000|2021-06-23 16:53:30|12259.2|12239.2|12259.2|12239.2|12259.2|12239.2|12259.2|12239.2|0
1624467250000|2021-06-23 16:54:10|12260.3|12240.3|12260.3|12240.3|12260.3|12240.3|12260.3|12240.3|0
1624467270000|2021-06-23 16:54:30|12261.5|12241.5|12261.5|12241.5|12261.5|12241.5|12261.5|12241.5|0
1624467280000|2021-06-23 16:54:40|12262.6|12242.6|12262.6|12242.6|12262.6|12242.6|12262.6|12242.6|0
1624467310000|2021-06-23 16:55:10|12258|12238|12256.9|12236.9|12258|12240.7|12252.7|12236.9|5
1624467320000|2021-06-23 16:55:20|12257|12237|12257|12237|12257|12237|12257|12237|0
1624467330000|2021-06-23 16:55:30|12256.9|12236.9|12257|12237|12257|12237|12254.6|12234.6|0
1624467340000|2021-06-23 16:55:40|12257.1|12237.1|12257.1|12237.1|12257.1|12237.1|12257.1|12237.1|1
1624467370000|2021-06-23 16:56:10|12258.4|12238.4|12263.6|12233.6|12264.3|12242.5|12253.5|12233.3|22
1624467380000|2021-06-23 16:56:20|12262.6|12232.6|12262.6|12232.6|12262.6|12232.6|12262.6|12232.6|0
1624467390000|2021-06-23 16:56:30|12262.5|12232.5|12262.5|12232.5|12262.5|12232.5|12262.5|12232.5|0
1624467410000|2021-06-23 16:56:50|12257.9|12237.9|12257.9|12237.9|12257.9|12237.9|12257.9|12237.9|0
1624467430000|2021-06-23 16:57:10|12256.6|12236.6|12256.6|12236.6|12256.6|12236.6|12256.6|12236.6|0
1624467440000|2021-06-23 16:57:20|12257.7|12237.7|12257.7|12237.7|12257.7|12237.7|12257.7|12237.7|0
1624467450000|2021-06-23 16:57:30|12258.9|12238.9|12259|12239|12259|12239|12258.9|12238.9|0
1624467460000|2021-06-23 16:57:40|12257.7|12237.7|12257.9|12237.9|12257.9|12237.9|12256.6|12236.6|0
1624467470000|2021-06-23 16:57:50|12257.7|12237.7|12256.6|12236.6|12257.7|12237.7|12256.6|12236.6|0
1624467480000|2021-06-23 16:58:00|12255.5|12235.5|12255.5|12235.5|12255.5|12235.5|12255.5|12235.5|0
1624467490000|2021-06-23 16:58:10|12256.6|12236.6|12256.6|12236.6|12256.6|12236.6|12256.6|12236.6|0
1624467500000|2021-06-23 16:58:20|12258.9|12238.9|12258.9|12238.9|12258.9|12238.9|12258.9|12238.9|0
1624467510000|2021-06-23 16:58:30|12259|12239|12259|12239|12259|12239|12259|12239|0
1624467520000|2021-06-23 16:58:40|12259.2|12239.2|12259.2|12239.2|12259.2|12239.2|12259.2|12239.2|0
1624467530000|2021-06-23 16:58:50|12259.3|12239.3|12255.4|12243.4|12259.3|12243.4|12255.4|12239.3|0
1624467540000|2021-06-23 16:59:00|12254.2|12242.2|12249.5|12237.5|12254.2|12242.2|12249.5|12237.5|0
1624467550000|2021-06-23 16:59:10|12249.4|12237.4|12250.6|12238.6|12250.6|12238.6|12249.4|12237.4|0
1624467570000|2021-06-23 16:59:30|12250.7|12238.7|12254.1|12234.1|12254.1|12238.9|12250.7|12234.1|3
1624467580000|2021-06-23 16:59:40|12254.3|12234.3|12255.6|12235.6|12256.7|12236.7|12254.3|12234.3|0
1624467590000|2021-06-23 16:59:50|12254.3|12234.3|12251.9|12231.9|12254.3|12234.3|12251.9|12231.9|0
1624467600000|2021-06-23 17:00:00|12252|12232|12254.3|12234.3|12254.3|12234.3|12252|12232|0
1624467620000|2021-06-23 17:00:20|12254.4|12234.4|12253.2|12233.2|12256.7|12236.7|12253.2|12233.2|0
1624467630000|2021-06-23 17:00:30|12252|12232|12251.9|12231.9|12252|12232|12251.9|12231.9|0
1624467640000|2021-06-23 17:00:40|12252|12232|12253.2|12233.2|12253.2|12233.2|12252|12232|0
1624467660000|2021-06-23 17:01:00|12254.3|12234.3|12256.8|12236.8|12256.8|12236.8|12254.3|12234.3|0
1624467680000|2021-06-23 17:01:20|12264.2|12234.2|12264.2|12234.2|12264.2|12234.2|12264.2|12234.2|0
1624467700000|2021-06-23 17:01:40|12261.9|12231.9|12261.9|12231.9|12261.9|12231.9|12261.9|12231.9|0
1624467710000|2021-06-23 17:01:50|12256.8|12236.8|12256.8|12236.8|12256.8|12236.8|12256.8|12236.8|0
1624467720000|2021-06-23 17:02:00|12256.5|12236.5|12256.5|12236.5|12256.5|12236.5|12256.5|12236.5|0
1624467730000|2021-06-23 17:02:10|12256.4|12236.4|12252.3|12240.3|12256.4|12240.3|12252.3|12236.4|0
1624467750000|2021-06-23 17:02:30|12253.4|12241.4|12253.4|12241.4|12253.4|12241.4|12253.4|12241.4|0
1624467760000|2021-06-23 17:02:40|12247.7|12235.7|12247.7|12235.7|12247.7|12235.7|12247.7|12235.7|0
1624467770000|2021-06-23 17:02:50|12244.3|12232.3|12240.7|12228.7|12244.3|12232.3|12240.7|12228.7|0
1624467780000|2021-06-23 17:03:00|12240.9|12228.9|12240.7|12228.7|12241.9|12229.9|12240.7|12228.7|0
1624467790000|2021-06-23 17:03:10|12240.6|12228.6|12238.4|12226.4|12240.6|12228.6|12238.4|12226.4|1
1624467800000|2021-06-23 17:03:20|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|0
1624467820000|2021-06-23 17:03:40|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|0
1624467830000|2021-06-23 17:03:50|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|0
1624467880000|2021-06-23 17:04:40|12239.4|12227.4|12234.9|12222.9|12239.4|12227.4|12234.9|12222.9|1
1624467890000|2021-06-23 17:04:50|12235|12223|12233.8|12221.8|12235|12223|12233.8|12221.8|2
1624467900000|2021-06-23 17:05:00|12227.6|12215.6|12227.6|12215.6|12227.6|12215.6|12227.6|12215.6|1
1624467910000|2021-06-23 17:05:10|12227.5|12215.5|12222.6|12210.6|12228.8|12216.8|12222.6|12210.6|1
1624467920000|2021-06-23 17:05:20|12224|12212|12225|12213|12226.3|12214.3|12224|12212|34
1624467930000|2021-06-23 17:05:30|12226.3|12214.3|12227.5|12215.5|12228.8|12216.8|12226.3|12214.3|0
1624467960000|2021-06-23 17:06:00|12227.6|12215.6|12226.3|12214.3|12228.7|12216.7|12226.3|12214.3|0
1624467970000|2021-06-23 17:06:10|12223.8|12211.8|12223.8|12211.8|12223.8|12211.8|12223.8|12211.8|0
1624467980000|2021-06-23 17:06:20|12225|12213|12228.8|12216.8|12228.8|12216.8|12225|12213|0
1624467990000|2021-06-23 17:06:30|12227.5|12215.5|12227.5|12215.5|12231.4|12216.8|12226.3|12211.4|1
1624468020000|2021-06-23 17:07:00|12225|12213|12230|12218|12230|12218|12225|12213|1
1624468030000|2021-06-23 17:07:10|12231.3|12219.3|12232.5|12220.5|12233.8|12221.8|12231.3|12219.3|0
1624468040000|2021-06-23 17:07:20|12232.6|12220.6|12237.5|12225.5|12237.5|12225.5|12232.6|12220.6|1
1624468050000|2021-06-23 17:07:30|12237.6|12225.6|12243.8|12231.8|12243.8|12231.8|12237.6|12225.6|0
1624468060000|2021-06-23 17:07:40|12243.9|12231.9|12245|12233|12246.2|12234.2|12243.9|12231.9|0
1624468070000|2021-06-23 17:07:50|12248.2|12228.2|12245.4|12233.4|12248.3|12233.4|12244.3|12228.2|1
1624468080000|2021-06-23 17:08:00|12246.6|12234.6|12246.6|12234.6|12246.6|12234.6|12246.6|12234.6|0
1624468090000|2021-06-23 17:08:10|12245.4|12233.4|12253.9|12223.9|12254|12233.4|12245.4|12223.9|1
1624468100000|2021-06-23 17:08:20|12255|12225|12256.2|12226.2|12256.2|12226.2|12255|12225|0
1624468110000|2021-06-23 17:08:30|12257.3|12227.3|12256.2|12226.2|12257.3|12227.3|12253.9|12223.9|0
1624468120000|2021-06-23 17:08:40|12253.9|12223.9|12253.9|12223.9|12253.9|12223.9|12253.9|12223.9|0
1624468130000|2021-06-23 17:08:50|12249.3|12219.3|12249.3|12219.3|12249.3|12219.3|12249.3|12219.3|0
1624468150000|2021-06-23 17:09:10|12250.5|12220.5|12250.5|12220.5|12250.5|12220.5|12250.5|12220.5|0
1624468160000|2021-06-23 17:09:20|12251.6|12221.6|12251.6|12221.6|12251.6|12221.6|12251.6|12221.6|0
1624468170000|2021-06-23 17:09:30|12251.7|12221.7|12251.7|12221.7|12251.7|12221.7|12251.7|12221.7|0
1624468180000|2021-06-23 17:09:40|12252.9|12222.9|12250.5|12220.5|12253|12228|12248|12220.5|0
1624468190000|2021-06-23 17:09:50|12250.6|12220.6|12252.9|12222.9|12252.9|12222.9|12250.6|12220.6|0
1624468200000|2021-06-23 17:10:00|12246.8|12226.8|12251.7|12221.7|12251.8|12226.8|12246.8|12221.7|0
1624468210000|2021-06-23 17:10:10|12239.5|12227.5|12237.2|12225.2|12239.5|12227.5|12237.2|12225.2|2
1624468220000|2021-06-23 17:10:20|12238.3|12226.3|12240.7|12220.7|12243.2|12226.3|12238.3|12220.7|5
1624468230000|2021-06-23 17:10:30|12241.8|12221.8|12241.7|12221.7|12241.8|12221.8|12241.7|12221.7|0
1624468240000|2021-06-23 17:10:40|12243.1|12223.1|12244.2|12224.2|12244.2|12224.2|12243.1|12223.1|0
1624468250000|2021-06-23 17:10:50|12243.1|12223.1|12243.1|12223.1|12243.1|12223.1|12243.1|12223.1|0
1624468260000|2021-06-23 17:11:00|12243|12223|12243|12223|12243|12223|12243|12223|0
1624468270000|2021-06-23 17:11:10|12243.1|12223.1|12244.2|12224.2|12244.2|12224.2|12243.1|12223.1|0
1624468290000|2021-06-23 17:11:30|12244.3|12224.3|12244.3|12224.3|12244.3|12224.3|12244.3|12224.3|0
1624468300000|2021-06-23 17:11:40|12244.2|12224.2|12243.2|12223.2|12244.2|12224.2|12241.9|12221.9|0
1624468340000|2021-06-23 17:12:20|12244.3|12224.3|12246.6|12226.6|12246.6|12226.6|12244.3|12224.3|0
1624468360000|2021-06-23 17:12:40|12242.9|12230.9|12242.9|12230.9|12242.9|12230.9|12242.9|12230.9|0
1624468370000|2021-06-23 17:12:50|12246.6|12226.6|12246.6|12226.6|12246.6|12226.6|12246.6|12226.6|2
1624468380000|2021-06-23 17:13:00|12248.9|12228.9|12244.4|12224.4|12248.9|12228.9|12244.4|12224.4|0
1624468410000|2021-06-23 17:13:30|12243.3|12223.3|12245.5|12225.5|12245.5|12225.5|12243.2|12223.2|0
1624468420000|2021-06-23 17:13:40|12246.6|12226.6|12245.5|12225.5|12246.6|12226.6|12245.5|12225.5|0
1624468430000|2021-06-23 17:13:50|12244.3|12224.3|12240.8|12220.8|12244.3|12224.3|12239.5|12219.5|1
1624468450000|2021-06-23 17:14:10|12241.9|12221.9|12240.7|12220.7|12241.9|12221.9|12240.7|12220.7|0
1624468470000|2021-06-23 17:14:30|12239.5|12219.5|12239.5|12219.5|12239.5|12219.5|12239.5|12219.5|0
1624468480000|2021-06-23 17:14:40|12239.8|12219.8|12243.2|12223.2|12243.2|12223.2|12239.8|12219.8|0
1624468500000|2021-06-23 17:15:00|12244.3|12224.3|12246.6|12226.6|12246.6|12226.6|12244.3|12224.3|0
1624468520000|2021-06-23 17:15:20|12245.5|12225.5|12244.3|12224.3|12245.5|12225.5|12244.3|12224.3|0
1624468540000|2021-06-23 17:15:40|12243.1|12223.1|12243.2|12223.2|12243.2|12223.2|12243.1|12223.1|0
1624468550000|2021-06-23 17:15:50|12241.9|12221.9|12243.2|12223.2|12243.2|12223.2|12241.9|12221.9|0
1624468560000|2021-06-23 17:16:00|12241.9|12221.9|12241.9|12221.9|12241.9|12221.9|12241.9|12221.9|0
1624468580000|2021-06-23 17:16:20|12243.1|12223.1|12243.1|12223.1|12243.1|12223.1|12243.1|12223.1|0
1624468590000|2021-06-23 17:16:30|12241.9|12221.9|12241.9|12221.9|12241.9|12221.9|12241.9|12221.9|0
1624468610000|2021-06-23 17:16:50|12243.1|12223.1|12241.9|12221.9|12243.1|12223.1|12241.9|12221.9|0
1624468630000|2021-06-23 17:17:10|12243.1|12223.1|12243.1|12223.1|12243.1|12223.1|12243.1|12223.1|0
1624468640000|2021-06-23 17:17:20|12243|12223|12243|12223|12243|12223|12243|12223|0
1624468650000|2021-06-23 17:17:30|12244.1|12224.1|12256.8|12236.8|12257.9|12237.9|12244.1|12224.1|2
1624468660000|2021-06-23 17:17:40|12255.6|12235.6|12255.7|12235.7|12255.7|12235.7|12255.6|12235.6|0
1624468690000|2021-06-23 17:18:10|12254.6|12234.6|12254.6|12234.6|12254.6|12234.6|12254.6|12234.6|0
1624468750000|2021-06-23 17:19:10|12255.8|12235.8|12255.8|12235.8|12255.8|12235.8|12255.8|12235.8|0
1624468770000|2021-06-23 17:19:30|12252|12240|12252|12240|12252|12240|12252|12240|0
1624468780000|2021-06-23 17:19:40|12252.1|12240.1|12252.1|12240.1|12252.1|12240.1|12252.1|12240.1|1
1624468810000|2021-06-23 17:20:10|12245.2|12233.2|12245.2|12233.2|12245.2|12233.2|12245.2|12233.2|0
1624468820000|2021-06-23 17:20:20|12244.1|12232.1|12244.1|12232.1|12244.1|12232.1|12244.1|12232.1|0
1624468840000|2021-06-23 17:20:40|12247.5|12235.5|12247.5|12235.5|12247.5|12235.5|12247.5|12235.5|0
1624468870000|2021-06-23 17:21:10|12246.4|12234.4|12246.4|12234.4|12246.4|12234.4|12246.4|12234.4|0
1624468900000|2021-06-23 17:21:40|12248.6|12236.6|12248.6|12236.6|12248.6|12236.6|12248.6|12236.6|0
1624468920000|2021-06-23 17:22:00|12247.5|12235.5|12247.5|12235.5|12247.5|12235.5|12247.5|12235.5|0
1624468930000|2021-06-23 17:22:10|12245.2|12233.2|12242.9|12230.9|12245.2|12233.2|12242.9|12230.9|0
1624468940000|2021-06-23 17:22:20|12243|12231|12243|12231|12243|12231|12243|12231|0
1624468960000|2021-06-23 17:22:40|||||||||1
1624469010000|2021-06-23 17:23:30|12245.3|12233.3|12245.3|12233.3|12245.3|12233.3|12245.3|12233.3|0
1624469020000|2021-06-23 17:23:40|12245.2|12233.2|12245.2|12233.2|12245.2|12233.2|12245.2|12233.2|0
1624469030000|2021-06-23 17:23:50|||||||||1
1624469050000|2021-06-23 17:24:10|12244.1|12232.1|12244.1|12232.1|12244.1|12232.1|12244.1|12232.1|0
1624469070000|2021-06-23 17:24:30|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|0
1624469080000|2021-06-23 17:24:40|12238.4|12226.4|12239.5|12227.5|12239.5|12227.5|12238.4|12226.4|0
1624469110000|2021-06-23 17:25:10|12241.8|12229.8|12238.4|12226.4|12241.8|12229.8|12238.4|12226.4|0
1624469130000|2021-06-23 17:25:30|12238.3|12226.3|12233.8|12221.8|12238.3|12226.3|12233.7|12221.7|1
1624469140000|2021-06-23 17:25:40|12236.1|12224.1|12236.1|12224.1|12236.1|12224.1|12236.1|12224.1|0
1624469160000|2021-06-23 17:26:00|12237.2|12225.2|12237.2|12225.2|12237.2|12225.2|12237.2|12225.2|0
1624469170000|2021-06-23 17:26:10|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|0
1624469190000|2021-06-23 17:26:30|12242.9|12230.9|12242.9|12230.9|12242.9|12230.9|12242.9|12230.9|0
1624469200000|2021-06-23 17:26:40|12245.2|12233.2|12245.2|12233.2|12245.2|12233.2|12245.2|12233.2|0
1624469230000|2021-06-23 17:27:10|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|0
1624469250000|2021-06-23 17:27:30|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|0
1624469280000|2021-06-23 17:28:00|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|0
1624469290000|2021-06-23 17:28:10|12242.9|12230.9|12242.9|12230.9|12242.9|12230.9|12242.9|12230.9|0
1624469320000|2021-06-23 17:28:40|12245.2|12233.2|12245.2|12233.2|12245.2|12233.2|12245.2|12233.2|0
1624469350000|2021-06-23 17:29:10|12246.4|12234.4|12246.4|12234.4|12246.4|12234.4|12246.4|12234.4|0
1624469370000|2021-06-23 17:29:30|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|0
1624469380000|2021-06-23 17:29:40|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|0
1624469400000|2021-06-23 17:30:00|12245.2|12233.2|12245.2|12233.2|12245.2|12233.2|12245.2|12233.2|0
1624469410000|2021-06-23 17:30:10|12244.1|12232.1|12244.1|12232.1|12244.1|12232.1|12244.1|12232.1|0
1624469430000|2021-06-23 17:30:30|12242.9|12230.9|12246.4|12234.4|12246.4|12234.4|12242.9|12230.9|3
1624469460000|2021-06-23 17:31:00|12247.5|12235.5|12246.4|12234.4|12247.5|12235.5|12245.1|12233.1|1
1624469480000|2021-06-23 17:31:20|12247.5|12235.5|12249.8|12237.8|12249.8|12237.8|12247.5|12235.5|0
1624469490000|2021-06-23 17:31:30|12248.6|12236.6|12238.9|12226.9|12248.6|12236.6|12238.9|12226.9|9
1624469500000|2021-06-23 17:31:40|12240|12228|12240|12228|12240|12228|12240|12228|0
1624469510000|2021-06-23 17:31:50|12239.9|12227.9|12245.1|12225.1|12245.1|12229|12239.9|12224|0
1624469520000|2021-06-23 17:32:00|12246.4|12226.4|12248.7|12228.7|12248.7|12228.7|12246.4|12226.4|0
1624469530000|2021-06-23 17:32:10|12244.9|12232.9|12244.4|12224.4|12244.9|12232.9|12240.2|12224.4|2
1624469550000|2021-06-23 17:32:30|12242.1|12222.1|12242.1|12222.1|12242.1|12222.1|12242.1|12222.1|0
1624469560000|2021-06-23 17:32:40|12243.3|12223.3|12243.3|12223.3|12243.3|12223.3|12243.3|12223.3|0
1624469580000|2021-06-23 17:33:00|12245.6|12225.6|12245.6|12225.6|12245.6|12225.6|12245.6|12225.6|0
1624469590000|2021-06-23 17:33:10|12246.7|12226.7|12246.7|12226.7|12246.7|12226.7|12246.7|12226.7|0
1624469610000|2021-06-23 17:33:30|12249|12229|12249|12229|12249|12229|12249|12229|0
1624469640000|2021-06-23 17:34:00|12250.1|12230.1|12250.1|12230.1|12250.1|12230.1|12250.1|12230.1|0
1624469660000|2021-06-23 17:34:20|12251.3|12231.3|12251.3|12231.3|12251.3|12231.3|12251.3|12231.3|0
1624469670000|2021-06-23 17:34:30|12252.4|12232.4|12248.8|12236.8|12252.4|12236.8|12248.8|12232.4|0
1624469680000|2021-06-23 17:34:40|12249.9|12237.9|12249.9|12237.9|12249.9|12237.9|12249.9|12237.9|2
1624469690000|2021-06-23 17:34:50|12250.1|12230.1|12250.1|12230.1|12250.1|12230.1|12250.1|12230.1|0
1624469700000|2021-06-23 17:35:00|12249|12229|12249|12229|12249|12229|12249|12229|0
1624469710000|2021-06-23 17:35:10|12247.9|12227.9|12247.9|12227.9|12247.9|12227.9|12247.9|12227.9|0
1624469730000|2021-06-23 17:35:30|12246.7|12226.7|12246.7|12226.7|12246.7|12226.7|12246.7|12226.7|0
1624469760000|2021-06-23 17:36:00|12249|12229|12247.9|12227.9|12249|12229|12247.9|12227.9|0
1624469770000|2021-06-23 17:36:10|12246.7|12226.7|12242.8|12230.8|12246.7|12230.8|12242.8|12226.7|0
1624469810000|2021-06-23 17:36:50|12244|12232|12244|12232|12244|12232|12244|12232|0
1624469860000|2021-06-23 17:37:40|12246.3|12234.3|12247.6|12235.6|12251.6|12235.7|12246.3|12230.5|13
1624469870000|2021-06-23 17:37:50|12247.8|12235.8|12253.1|12233.1|12253.1|12235.8|12247.8|12233.1|0
1624469880000|2021-06-23 17:38:00|12247.8|12235.8|12254.2|12234.2|12254.2|12235.8|12247.8|12231.9|0
1624469890000|2021-06-23 17:38:10|12253.1|12233.1|12253.1|12233.1|12253.1|12233.1|12253.1|12233.1|0
1624469900000|2021-06-23 17:38:20|12249.2|12237.2|12249.2|12237.2|12249.2|12237.2|12249.2|12237.2|0
1624469910000|2021-06-23 17:38:30|12250.3|12238.3|12250.3|12238.3|12250.3|12238.3|12250.3|12238.3|0
1624469940000|2021-06-23 17:39:00|12249.1|12237.1|12247.9|12235.9|12249.1|12237.1|12247.9|12235.9|0
1624469990000|2021-06-23 17:39:50|12249.2|12237.2|12249.2|12237.2|12249.2|12237.2|12249.2|12237.2|5
1624470010000|2021-06-23 17:40:10|12247.9|12235.9|12249.2|12237.2|12249.2|12237.2|12247.9|12235.9|0
1624470020000|2021-06-23 17:40:20|12249.1|12237.1|12250.3|12238.3|12250.3|12238.3|12249.1|12237.1|0
1624470030000|2021-06-23 17:40:30|12250.4|12238.4|12250.3|12238.3|12251.6|12239.6|12250.3|12238.3|0
1624470040000|2021-06-23 17:40:40|12250.4|12238.4|12250.3|12238.3|12250.4|12238.4|12250.3|12238.3|0
1624470060000|2021-06-23 17:41:00|12250.4|12238.4|12250.4|12238.4|12250.4|12238.4|12250.4|12238.4|0
1624470070000|2021-06-23 17:41:10|12250.5|12238.5|12245.5|12233.5|12251.7|12239.7|12245.5|12233.5|1
1624470080000|2021-06-23 17:41:20|||||||||3
1624470090000|2021-06-23 17:41:30|12244.4|12232.4|12242.8|12230.8|12244.4|12232.4|12242.8|12230.8|5
1624470120000|2021-06-23 17:42:00|12241.7|12229.7|12241.7|12229.7|12241.7|12229.7|12241.6|12229.6|0
1624470130000|2021-06-23 17:42:10|12242.8|12230.8|12242.8|12230.8|12242.8|12230.8|12242.8|12230.8|0
1624470140000|2021-06-23 17:42:20|12240.4|12228.4|12240.5|12228.5|12240.5|12228.5|12240.4|12228.4|0
1624470150000|2021-06-23 17:42:30|12241.7|12229.7|12240.4|12228.4|12241.7|12229.7|12240.4|12228.4|0
1624470160000|2021-06-23 17:42:40|12239.3|12227.3|12240.5|12228.5|12240.5|12228.5|12239.3|12227.3|0
1624470170000|2021-06-23 17:42:50|12240.4|12228.4|12241.7|12229.7|12241.7|12229.7|12240.4|12228.4|0
1624470180000|2021-06-23 17:43:00|12240.4|12228.4|12240.5|12228.5|12240.5|12228.5|12240.4|12228.4|0
1624470190000|2021-06-23 17:43:10|12241.7|12229.7|12241.7|12229.7|12241.7|12229.7|12241.7|12229.7|0
1624470210000|2021-06-23 17:43:30|12242.8|12230.8|12241.7|12229.7|12242.8|12230.8|12241.7|12229.7|0
1624470220000|2021-06-23 17:43:40|12242.8|12230.8|12244.2|12232.2|12244.2|12232.2|12241.7|12229.7|0
1624470230000|2021-06-23 17:43:50|12247.7|12235.7|12249|12237|12249|12237|12247.7|12235.7|0
1624470240000|2021-06-23 17:44:00|12249.1|12237.1|12250.2|12238.2|12250.2|12238.2|12249.1|12237.1|0
1624470250000|2021-06-23 17:44:10|12252.5|12240.5|12252.5|12240.5|12252.5|12240.5|12252.5|12240.5|0
1624470260000|2021-06-23 17:44:20|12252.6|12240.6|12254.9|12242.9|12254.9|12242.9|12252.6|12240.6|0
1624470270000|2021-06-23 17:44:30|||||||||1
1624470280000|2021-06-23 17:44:40|12256|12244|12256|12244|12256|12244|12256|12244|0
1624470300000|2021-06-23 17:45:00|12257.2|12245.2|12261.6|12241.6|12261.6|12245.2|12257.1|12241.5|0
1624470310000|2021-06-23 17:45:10|12261.5|12241.5|12262.9|12242.9|12265.4|12245.4|12261.5|12241.5|0
1624470330000|2021-06-23 17:45:30|12264|12244|12265|12245|12265|12248.7|12259.5|12240.8|5
1624470340000|2021-06-23 17:45:40|12266.3|12246.3|12266.3|12246.3|12266.3|12246.3|12266.3|12246.3|0
1624470350000|2021-06-23 17:45:50|12264.9|12244.9|12262.5|12242.5|12264.9|12246.4|12257.3|12241.3|0
1624470360000|2021-06-23 17:46:00|12257.3|12245.3|12257.3|12245.3|12257.3|12245.3|12257.3|12245.3|0
1624470380000|2021-06-23 17:46:20|12257.2|12245.2|12258.8|12238.8|12258.8|12245.2|12254.9|12238.8|0
1624470390000|2021-06-23 17:46:30|12260|12240|12261.2|12241.2|12261.2|12241.2|12260|12240|0
1624470400000|2021-06-23 17:46:40|12257.3|12245.3|12259.9|12239.9|12259.9|12245.3|12257.3|12239.9|0
1624470420000|2021-06-23 17:47:00|12258.8|12238.8|12258.8|12238.8|12258.8|12238.8|12258.8|12238.8|0
1624470450000|2021-06-23 17:47:30|12258.7|12238.7|12252.3|12240.3|12258.7|12240.3|12252.3|12238.7|0
1624470460000|2021-06-23 17:47:40|12256.4|12236.4|12253.4|12241.4|12257.5|12241.4|12252.3|12235.3|0
1624470470000|2021-06-23 17:47:50|12256.4|12236.4|12258.9|12238.9|12258.9|12238.9|12256.4|12236.4|0
1624470480000|2021-06-23 17:48:00|12260|12240|12260|12240|12260|12240|12260|12240|0
1624470490000|2021-06-23 17:48:10|12257.3|12245.3|12263.7|12243.7|12263.7|12245.3|12257.3|12241.4|0
1624470500000|2021-06-23 17:48:20|12263.8|12243.8|12263.7|12243.7|12263.8|12243.8|12260.2|12240.2|0
1624470510000|2021-06-23 17:48:30|12263.8|12243.8|12265|12245|12265|12245|12263.8|12243.8|0
1624470520000|2021-06-23 17:48:40|12257.4|12245.4|12257.1|12245.1|12257.4|12245.4|12257.1|12245.1|0
1624470530000|2021-06-23 17:48:50|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|0
1624470540000|2021-06-23 17:49:00|12252.2|12240.2|12252.2|12240.2|12253.5|12241.5|12252.2|12240.2|0
1624470550000|2021-06-23 17:49:10|12252.3|12240.3|12254.7|12242.7|12255.8|12243.8|12252.3|12240.3|0
1624470560000|2021-06-23 17:49:20|12254.6|12242.6|12252.4|12240.4|12254.6|12242.6|12252.4|12240.4|0
1624470570000|2021-06-23 17:49:30|12253.5|12241.5|12254.8|12242.8|12254.8|12242.8|12253.5|12241.5|0
1624470580000|2021-06-23 17:49:40|12255.9|12243.9|12253.7|12241.7|12255.9|12243.9|12253.7|12241.7|0
1624470590000|2021-06-23 17:49:50|12254.7|12242.7|12254.7|12242.7|12254.7|12242.7|12254.7|12242.7|0
1624470600000|2021-06-23 17:50:00|12253.7|12241.7|12253.7|12241.7|12253.7|12241.7|12253.7|12241.7|1
1624470610000|2021-06-23 17:50:10|12250.2|12238.2|12243.3|12231.3|12250.2|12238.2|12243.3|12231.3|3
1624470630000|2021-06-23 17:50:30|12244.4|12232.4|12244.4|12232.4|12244.4|12232.4|12244.4|12232.4|0
1624470640000|2021-06-23 17:50:40|12243.2|12231.2|12243|12231|12244.4|12232.4|12243|12231|0
1624470660000|2021-06-23 17:51:00|12244.2|12232.2|12244.2|12232.2|12244.2|12232.2|12244.2|12232.2|0
1624470670000|2021-06-23 17:51:10|12249.9|12237.9|12255.6|12235.6|12255.6|12239|12249.9|12235.6|5
1624470680000|2021-06-23 17:51:20|12254.3|12234.3|12252|12232|12254.3|12234.3|12250.8|12230.8|0
1624470690000|2021-06-23 17:51:30|12253.2|12233.2|12255.6|12235.6|12255.6|12235.6|12253.2|12233.2|0
1624470720000|2021-06-23 17:52:00|12254.4|12234.4|12254.4|12234.4|12254.4|12234.4|12254.4|12234.4|0
1624470730000|2021-06-23 17:52:10|12255.5|12235.5|12255.5|12235.5|12255.5|12235.5|12255.5|12235.5|0
1624470740000|2021-06-23 17:52:20|12256.6|12236.6|12255.4|12235.4|12256.6|12236.6|12255.4|12235.4|0
1624470760000|2021-06-23 17:52:40|12256.5|12236.5|12256.5|12236.5|12256.5|12236.5|12256.5|12236.5|0
1624470770000|2021-06-23 17:52:50|12256.6|12236.6|12256.5|12236.5|12256.6|12236.6|12255.4|12235.4|0
1624470780000|2021-06-23 17:53:00|||||||||1
1624470790000|2021-06-23 17:53:10|12257.7|12237.7|12257.7|12237.7|12257.7|12237.7|12257.7|12237.7|0
1624470800000|2021-06-23 17:53:20|12256.5|12236.5|12253.5|12241.5|12257.7|12241.5|12253.5|12236.5|0
1624470810000|2021-06-23 17:53:30|12254.8|12242.8|12260.4|12240.4|12260.4|12243.9|12254.8|12240.4|1
1624470820000|2021-06-23 17:53:40|12260.5|12240.5|12261.6|12241.6|12261.7|12241.7|12260.5|12240.5|0
1624470830000|2021-06-23 17:53:50|12260.4|12240.4|12259.2|12239.2|12260.4|12240.4|12259.2|12239.2|0
1624470840000|2021-06-23 17:54:00|12257.9|12237.9|12255.6|12235.6|12257.9|12237.9|12255.6|12235.6|0
1624470850000|2021-06-23 17:54:10|12256.7|12236.7|12256.8|12236.8|12256.8|12236.8|12256.7|12236.7|0
1624470870000|2021-06-23 17:54:30|12251.6|12239.6|12255.7|12235.7|12255.7|12239.6|12251.6|12235.7|0
1624470890000|2021-06-23 17:54:50|12256.8|12236.8|12258|12238|12258|12238|12256.8|12236.8|3
1624470900000|2021-06-23 17:55:00|12259.1|12239.1|12259.2|12239.2|12259.2|12239.2|12259.1|12239.1|0
1624470910000|2021-06-23 17:55:10|12260.5|12240.5|12258.1|12238.1|12260.5|12240.5|12256.8|12236.8|0
1624470930000|2021-06-23 17:55:30|12254.3|12242.3|12253|12241|12254.3|12242.3|12253|12241|0
1624470940000|2021-06-23 17:55:40|12253.2|12241.2|12255.4|12243.4|12256.6|12244.6|12253.2|12241.2|0
1624470950000|2021-06-23 17:55:50|12256.6|12244.6|12260.7|12240.7|12260.7|12244.6|12256.6|12240.7|0
1624470970000|2021-06-23 17:56:10|12261.8|12241.8|12263|12243|12263|12243|12261.8|12241.8|0
1624470980000|2021-06-23 17:56:20|12264.2|12244.2|12265.5|12245.5|12265.5|12245.5|12264.2|12244.2|0
1624470990000|2021-06-23 17:56:30|12266.6|12246.6|12269.2|12249.2|12270.4|12250.4|12266.6|12246.6|2
1624471000000|2021-06-23 17:56:40|12270.5|12250.5|12271.7|12251.7|12271.7|12251.7|12269.2|12249.2|0
1624471010000|2021-06-23 17:56:50|12271.8|12251.8|12274.2|12254.2|12274.2|12254.2|12271.8|12251.8|0
1624471020000|2021-06-23 17:57:00|12274.3|12254.3|12274.3|12254.3|12276.6|12256.6|12274.3|12254.3|0
1624471030000|2021-06-23 17:57:10|12276.6|12256.6|12274.3|12254.3|12276.6|12256.6|12274.3|12254.3|0
1624471040000|2021-06-23 17:57:20|12274.2|12254.2|12274.2|12254.2|12274.2|12254.2|12274.1|12254.1|0
1624471050000|2021-06-23 17:57:30|12274.3|12254.3|12273|12253|12274.3|12254.3|12269.4|12249.4|0
1624471060000|2021-06-23 17:57:40|12271.8|12251.8|12271.6|12251.6|12271.8|12251.8|12269.4|12249.4|0
1624471070000|2021-06-23 17:57:50|12269.3|12249.3|12265.2|12253.2|12271.6|12255.6|12265.2|12249.3|0
1624471080000|2021-06-23 17:58:00|12266.4|12254.4|12269.1|12249.1|12269.1|12254.4|12265.2|12249.1|0
1624471090000|2021-06-23 17:58:10|12269|12249|12265.2|12253.2|12269.1|12253.2|12265.2|12249|0
1624471100000|2021-06-23 17:58:20|12267.6|12255.6|12266.8|12246.8|12269.9|12257.9|12266.4|12246.8|0
1624471110000|2021-06-23 17:58:30|12265.2|12253.2|12267.4|12255.4|12267.6|12255.6|12265.2|12253.2|0
1624471120000|2021-06-23 17:58:40|12270.2|12250.2|12270.2|12250.2|12270.2|12250.2|12270.2|12250.2|0
1624471130000|2021-06-23 17:58:50|12269|12249|12269.8|12257.8|12269.9|12257.9|12265.1|12249|0
1624471150000|2021-06-23 17:59:10|12272.2|12260.2|12285.5|12273.5|12286.8|12274.8|12272.2|12260.2|8
1624471160000|2021-06-23 17:59:20|12287.9|12275.9|12288.8|12258.8|12297.7|12275.9|12281.6|12256.4|2
1624471170000|2021-06-23 17:59:30|12278.9|12258.9|12300.6|12280.6|12300.6|12280.6|12273.1|12251.7|0
1624471180000|2021-06-23 17:59:40|12301.6|12281.6|12303.6|12273.6|12308.5|12283.4|12301.1|12271.1|0
1624471190000|2021-06-23 17:59:50|12303.5|12273.5|12305.9|12275.9|12308.4|12283.4|12303.4|12273.5|0
1624471200000|2021-06-23 18:00:00|12303.6|12273.6|12309|12279|12309|12279|12303.6|12273.6|6
1624471210000|2021-06-23 18:00:10|12310.2|12280.2|12313.8|12283.8|12314.8|12284.8|12308.9|12278.9|0
1624471220000|2021-06-23 18:00:20|12309.1|12289.1|12309.2|12289.2|12310.3|12290.3|12308|12288|0
1624471230000|2021-06-23 18:00:30|12310.4|12290.4|12316.1|12296.1|12316.1|12296.1|12309.2|12289.2|0
1624471240000|2021-06-23 18:00:40|12317.3|12287.3|12318.7|12288.7|12318.7|12297.4|12308.3|12286.3|3
1624471250000|2021-06-23 18:00:50|12318.8|12288.8|12317|12287|12319.9|12289.9|12314.7|12284.7|0
1624471260000|2021-06-23 18:01:00|12316|12286|12316.4|12286.4|12317.4|12287.4|12316|12286|0
1624471280000|2021-06-23 18:01:20|12314.1|12284.1|12309.1|12289.1|12315.4|12290.2|12309.1|12284.1|0
1624471290000|2021-06-23 18:01:30|12314.2|12284.2|12310.5|12290.5|12315.4|12290.5|12310.5|12284.2|0
1624471320000|2021-06-23 18:02:00|12314.7|12284.7|12316.1|12286.1|12316.1|12286.1|12314.7|12284.7|0
1624471330000|2021-06-23 18:02:10|12318.4|12288.4|12318.4|12288.4|12318.4|12288.4|12318.4|12288.4|0
1624471340000|2021-06-23 18:02:20|12318.5|12288.5|12310.3|12290.3|12318.5|12290.3|12310.3|12285.3|0
1624471350000|2021-06-23 18:02:30|12310.1|12290.1|12314.3|12284.3|12314.3|12290.1|12310.1|12284.1|0
1624471360000|2021-06-23 18:02:40|12314.2|12284.2|12314.2|12284.2|12314.2|12284.2|12313.1|12283.1|0
1624471370000|2021-06-23 18:02:50|12310.6|12280.6|12313.1|12283.1|12313.1|12283.1|12310.6|12280.6|0
1624471380000|2021-06-23 18:03:00|12314.2|12284.2|12317.8|12287.8|12317.8|12287.8|12312.9|12282.9|0
1624471390000|2021-06-23 18:03:10|12313.4|12293.4|12313.4|12293.4|12313.4|12293.4|12313.4|12293.4|0
1624471410000|2021-06-23 18:03:30|12309.2|12297.2|12309.2|12297.2|12309.2|12297.2|12309.2|12297.2|0
1624471420000|2021-06-23 18:03:40|12309.1|12297.1|12309.1|12297.1|12309.1|12297.1|12309.1|12297.1|0
1624471430000|2021-06-23 18:03:50|12309.2|12297.2|12311.4|12299.4|12311.4|12299.4|12309.2|12297.2|0
1624471440000|2021-06-23 18:04:00|12311.3|12299.3|12315.8|12295.8|12315.8|12299.3|12311.3|12294.6|5
1624471450000|2021-06-23 18:04:10|12313.1|12301.1|12319.5|12299.5|12320.7|12303.4|12313.1|12297.2|0
1624471460000|2021-06-23 18:04:20|12318.5|12298.5|12324.7|12294.7|12328.3|12306.6|12316.4|12294.7|13
1624471470000|2021-06-23 18:04:30|12323.6|12293.6|12314.9|12294.9|12324.7|12298.3|12314.9|12293.6|0
1624471480000|2021-06-23 18:04:40|12313.8|12293.8|12313.9|12293.9|12313.9|12293.9|12312.5|12292.5|0
1624471490000|2021-06-23 18:04:50|12315|12295|12319.7|12299.7|12324.9|12299.7|12315|12290.2|0
1624541400000|2021-06-24 13:30:00|12316.3|12304.3|12336.4|12306.4|12340|12310|12316.3|12295.8|0
1624541410000|2021-06-24 13:30:10|12334.2|12304.2|12335.2|12305.2|12341.1|12311.1|12334.2|12304.2|0
1624541420000|2021-06-24 13:30:20|12335.3|12305.3|12336|12306|12339.6|12309.6|12328|12298|0
1624541430000|2021-06-24 13:30:30|12338.5|12308.5|12329.6|12299.6|12339.6|12309.6|12327.3|12297.3|0
1624541440000|2021-06-24 13:30:40|12329.7|12299.7|12319.6|12289.6|12331.9|12301.9|12319.6|12289.6|0
1624541450000|2021-06-24 13:30:50|12317.2|12287.2|12320.9|12290.9|12323.5|12293.5|12317.2|12287.2|0
1624541460000|2021-06-24 13:31:00|12319.7|12289.7|12322.2|12292.2|12322.2|12292.2|12316.1|12286.1|0
1624541470000|2021-06-24 13:31:10|12316.1|12286.1|12316|12286|12318.5|12288.5|12313.5|12283.5|0
1624541480000|2021-06-24 13:31:20|12316.1|12286.1|12311.1|12281.1|12317.2|12287.2|12307.5|12277.5|0
1624541490000|2021-06-24 13:31:30|12312.3|12282.3|12316|12286|12316|12286|12311.1|12281.1|0
1624541500000|2021-06-24 13:31:40|12316.1|12286.1|12314.7|12284.7|12317.2|12287.2|12313.4|12283.4|0
1624541510000|2021-06-24 13:31:50|12313.5|12283.5|12309.1|12279.1|12315.3|12285.3|12309.1|12279.1|0
1624541520000|2021-06-24 13:32:00|12310.3|12280.3|12305.2|12275.2|12310.3|12280.3|12305.2|12275.2|0
1624541530000|2021-06-24 13:32:10|12305.3|12275.3|12302|12272|12306.8|12276.8|12302|12272|0
1624541540000|2021-06-24 13:32:20|12304.5|12274.5|12299.6|12269.6|12305.6|12275.6|12299.6|12269.6|0
1624541550000|2021-06-24 13:32:30|12302|12272|12300|12270|12302.3|12272.3|12299.9|12269.9|0
1624541560000|2021-06-24 13:32:40|12300.1|12270.1|12300|12270|12301.2|12271.2|12300|12270|0
1624541570000|2021-06-24 13:32:50|12301.2|12271.2|12300.1|12270.1|12301.2|12271.2|12300|12270|0
1624541580000|2021-06-24 13:33:00|12301.2|12271.2|12301.3|12271.3|12303.7|12273.7|12298.8|12268.8|0
1624541590000|2021-06-24 13:33:10|12301.4|12271.4|12306.2|12276.2|12306.2|12276.2|12301.4|12271.4|0
1624541610000|2021-06-24 13:33:30|12308.7|12278.7|12308.7|12278.7|12308.7|12278.7|12307.4|12277.4|0
1624541620000|2021-06-24 13:33:40|12307.4|12277.4|12308.7|12278.7|12308.7|12278.7|12307.4|12277.4|0
1624541630000|2021-06-24 13:33:50|12298.7|12286.7|12298.7|12286.7|12298.7|12286.7|12298.7|12286.7|0
1624541640000|2021-06-24 13:34:00|12295.2|12283.2|12309|12279|12309.3|12283.2|12295.2|12279|10
1624541650000|2021-06-24 13:34:10|12313.8|12283.8|12311.4|12291.4|12316.2|12291.4|12311.3|12283.8|0
1624541660000|2021-06-24 13:34:20|12312.7|12292.7|12312.7|12292.7|12313.8|12293.8|12312.6|12292.6|0
1624541670000|2021-06-24 13:34:30|12311.5|12291.5|12313.8|12293.8|12315.1|12295.1|12311.5|12291.5|0
1624541680000|2021-06-24 13:34:40|12313.9|12293.9|12315.1|12295.1|12316.2|12296.2|12313.8|12293.8|0
1624541690000|2021-06-24 13:34:50|12312.3|12300.3|12332.1|12302.1|12333.4|12310.1|12312.3|12299.7|3
1624541700000|2021-06-24 13:35:00|12333.4|12303.4|12335.9|12305.9|12335.9|12305.9|12333.4|12303.4|0
1624541710000|2021-06-24 13:35:10|12337.1|12307.1|12333.3|12313.3|12340.9|12315.7|12333.3|12306.1|0
1624541720000|2021-06-24 13:35:20|12334.5|12314.5|12334.5|12314.5|12334.5|12314.5|12333.3|12313.3|0
1624541730000|2021-06-24 13:35:30|12333.3|12313.3|12327|12315|12334.5|12316.1|12326.9|12313.3|0
1624541740000|2021-06-24 13:35:40|12336.7|12306.7|12336.7|12306.7|12336.7|12306.7|12336.7|12306.7|3
1624541750000|2021-06-24 13:35:50|12336.5|12306.5|12336.9|12306.9|12336.9|12306.9|12335.6|12305.6|0
1624541760000|2021-06-24 13:36:00|12335.7|12305.7|12330.4|12300.4|12335.7|12305.7|12329.6|12299.6|0
1624541770000|2021-06-24 13:36:10|12329.4|12299.4|12330.5|12300.5|12332.9|12302.9|12329.3|12299.3|0
1624541780000|2021-06-24 13:36:20|12332.9|12302.9|12329.3|12299.3|12332.9|12302.9|12329.3|12299.3|0
1624541790000|2021-06-24 13:36:30|12329.4|12299.4|12330.4|12300.4|12331.7|12301.7|12329.4|12299.4|0
1624541800000|2021-06-24 13:36:40|12330.5|12300.5|12330.5|12300.5|12331.7|12301.7|12329.3|12299.3|0
1624541810000|2021-06-24 13:36:50|12329.3|12299.3|12329.3|12299.3|12330.5|12300.5|12329.3|12299.3|0
1624541820000|2021-06-24 13:37:00|12329.4|12299.4|12325.7|12295.7|12330.5|12300.5|12323.3|12293.3|0
1624541830000|2021-06-24 13:37:10|12326.9|12296.9|12329.3|12299.3|12332.9|12302.9|12326.9|12296.9|0
1624541840000|2021-06-24 13:37:20|12330.5|12300.5|12324.6|12304.6|12333.3|12304.6|12324.6|12298.5|5
1624541850000|2021-06-24 13:37:30|12332|12302|12322.2|12302.2|12332|12309.5|12314.6|12301.1|0
1624541860000|2021-06-24 13:37:40|12322.3|12302.3|12324.6|12304.6|12324.6|12304.6|12322.2|12302.2|0
1624541870000|2021-06-24 13:37:50|12322.2|12302.2|12322.2|12302.2|12322.2|12302.2|12322.2|12302.2|0
1624541880000|2021-06-24 13:38:00|12324.6|12304.6|12320.9|12308.9|12324.6|12308.9|12319.7|12303.4|0
1624541890000|2021-06-24 13:38:10|12315.1|12303.1|12319.6|12299.6|12319.6|12306.1|12315.1|12299.6|4
1624541900000|2021-06-24 13:38:20|12319.5|12299.5|12319.6|12299.6|12319.6|12299.6|12318.3|12298.3|0
1624541910000|2021-06-24 13:38:30|12318.3|12298.3|12318.4|12298.4|12318.4|12298.4|12318.3|12298.3|0
1624541920000|2021-06-24 13:38:40|12319.6|12299.6|12328.1|12298.1|12328.1|12300.7|12319.6|12298.1|0
1624541930000|2021-06-24 13:38:50|12321.9|12301.9|12321.9|12301.9|12321.9|12301.9|12321.9|12301.9|0
1624541940000|2021-06-24 13:39:00|12329.3|12299.3|12329.3|12299.3|12329.3|12299.3|12329.3|12299.3|0
1624541950000|2021-06-24 13:39:10|12324.2|12304.2|12320.6|12300.6|12324.2|12304.2|12320.6|12300.6|0
1624541960000|2021-06-24 13:39:20|12319.5|12299.5|12319.5|12299.5|12319.5|12299.5|12319.5|12299.5|0
1624541970000|2021-06-24 13:39:30|12324|12294|12325.8|12295.8|12325.8|12295.8|12323.5|12293.5|0
1624541980000|2021-06-24 13:39:40|12324.6|12294.6|12318.7|12288.7|12324.6|12294.6|12318.6|12288.6|0
1624541990000|2021-06-24 13:39:50|12318.6|12288.6|12316.2|12286.2|12318.6|12288.6|12315|12285|0
1624542000000|2021-06-24 13:40:00|12317.4|12287.4|12311.2|12281.2|12317.4|12287.4|12311.2|12281.2|0
1624542010000|2021-06-24 13:40:10|12299.3|12287.3|12301.4|12271.4|12307.3|12287.3|12299.3|12271.4|1
1624542020000|2021-06-24 13:40:20|12300.2|12270.2|12296|12276|12301.4|12276|12296|12269|0
1624542030000|2021-06-24 13:40:30|12293.7|12273.7|12293.7|12273.7|12293.7|12273.7|12293.7|12273.7|0
1624542040000|2021-06-24 13:40:40|12291.3|12271.3|12291.3|12271.3|12291.3|12271.3|12291.3|12271.3|0
1624542050000|2021-06-24 13:40:50|12287|12275|12290.2|12270.2|12290.2|12275|12285.8|12270.2|1
1624542060000|2021-06-24 13:41:00|12292.5|12272.5|12292.5|12272.5|12292.5|12272.5|12292.5|12272.5|0
1624542070000|2021-06-24 13:41:10|12288.9|12268.9|12291.2|12271.2|12291.2|12271.2|12288.9|12268.9|0
1624542090000|2021-06-24 13:41:30|12288.9|12268.9|12285.5|12273.5|12288.9|12273.5|12285.4|12268.8|1
1624542100000|2021-06-24 13:41:40|12284.3|12272.3|12287.7|12267.7|12287.8|12272.3|12284.3|12267.7|3
1624542110000|2021-06-24 13:41:50|12288.9|12268.9|12291.3|12271.3|12291.3|12271.3|12287.7|12267.7|0
1624542120000|2021-06-24 13:42:00|12292.5|12272.5|12290.1|12270.1|12292.5|12272.5|12290.1|12270.1|0
1624542130000|2021-06-24 13:42:10|12291.3|12271.3|12293.7|12273.7|12293.7|12273.7|12291.3|12271.3|0
1624542150000|2021-06-24 13:42:30|12296|12276|12296|12276|12296|12276|12296|12276|0
1624542160000|2021-06-24 13:42:40|12304.1|12284.1|12304.1|12284.1|12304.1|12284.1|12304.1|12284.1|0
1624542180000|2021-06-24 13:43:00|12301.8|12281.8|12299.5|12279.5|12301.8|12281.8|12299.5|12279.5|0
1624542190000|2021-06-24 13:43:10|12300.4|12280.4|12275.2|12263.2|12300.4|12280.4|12271.5|12259.5|1
1624542200000|2021-06-24 13:43:20|12276.4|12264.4|12272.8|12260.8|12281.6|12265.5|12272.8|12260.5|1
1624542210000|2021-06-24 13:43:30|12273.9|12261.9|12275.2|12263.2|12275.2|12263.2|12271.6|12259.6|0
1624542220000|2021-06-24 13:43:40|12275.1|12263.1|12272.8|12260.8|12275.1|12263.1|12272.8|12260.8|0
1624542230000|2021-06-24 13:43:50|12271.5|12259.5|12272.8|12260.8|12272.8|12260.8|12271.5|12259.5|0
1624542240000|2021-06-24 13:44:00|12268.1|12256.1|12266.7|12254.7|12268.1|12256.1|12266.7|12254.7|9
1624542250000|2021-06-24 13:44:10|12266.9|12254.9|12264.7|12252.7|12272.2|12256.1|12264.6|12251.1|1
1624542260000|2021-06-24 13:44:20|12265.6|12253.6|12260|12230|12265.6|12253.6|12260|12230|2
1624542270000|2021-06-24 13:44:30|12258.9|12228.9|12261.3|12231.3|12261.3|12231.3|12258.9|12228.9|0
1624542280000|2021-06-24 13:44:40|12263.7|12233.7|12264.1|12234.1|12264.1|12234.1|12263.7|12233.7|0
1624542290000|2021-06-24 13:44:50|12264.2|12234.2|12266.5|12236.5|12266.5|12236.5|12264.2|12234.2|0
1624542310000|2021-06-24 13:45:10|12267.8|12237.8|12268.9|12238.9|12268.9|12238.9|12267.8|12237.8|0
1624542320000|2021-06-24 13:45:20|12267.7|12237.7|12266.5|12236.5|12267.7|12237.7|12266.5|12236.5|0
1624542330000|2021-06-24 13:45:30|12266.4|12236.4|12266.5|12236.5|12266.5|12236.5|12266.4|12236.4|0
1624542340000|2021-06-24 13:45:40|12267.7|12237.7|12269.1|12239.1|12269.1|12239.1|12267.7|12237.7|0
1624542350000|2021-06-24 13:45:50|12270.3|12240.3|12269.1|12239.1|12270.3|12240.3|12269.1|12239.1|0
1624542360000|2021-06-24 13:46:00|12270.4|12240.4|12273.8|12243.8|12273.9|12243.9|12270.4|12240.4|0
1624542370000|2021-06-24 13:46:10|12273.9|12243.9|12273.9|12243.9|12273.9|12243.9|12273.9|12243.9|0
1624542380000|2021-06-24 13:46:20|12268.8|12248.8|12250.6|12238.6|12268.8|12248.8|12249.3|12234.6|0
1624542390000|2021-06-24 13:46:30|12249.3|12237.3|12248.2|12236.2|12254.6|12238.5|12247|12233.4|0
1624542410000|2021-06-24 13:46:50|12253.4|12233.4|12254.6|12234.6|12254.6|12234.6|12253.4|12233.4|0
1624542420000|2021-06-24 13:47:00|12250.5|12238.5|12247|12235|12250.5|12238.5|12246.9|12234.9|0
1624542430000|2021-06-24 13:47:10|12246.9|12234.9|12248.2|12236.2|12248.2|12236.2|12246.9|12234.9|0
1624542440000|2021-06-24 13:47:20|12249.3|12237.3|12249.3|12237.3|12249.3|12237.3|12249.3|12237.3|0
1624542450000|2021-06-24 13:47:30|12254.6|12234.6|12255.7|12235.7|12255.7|12235.7|12253.3|12233.3|0
1624542460000|2021-06-24 13:47:40|12258.1|12238.1|12258.1|12238.1|12258.1|12238.1|12258.1|12238.1|0
1624542480000|2021-06-24 13:48:00|12265.5|12235.5|12261.4|12241.4|12266.7|12241.4|12261.4|12235.5|0
1624542490000|2021-06-24 13:48:10|12262.5|12242.5|12262.5|12242.5|12262.5|12242.5|12262.5|12242.5|0
1624542500000|2021-06-24 13:48:20|12262.6|12242.6|12266.2|12246.2|12266.2|12246.2|12262.6|12242.6|0
1624542510000|2021-06-24 13:48:30|12267.3|12247.3|12262.5|12242.5|12276|12247.3|12262.5|12242.4|0
1624542520000|2021-06-24 13:48:40|12254.9|12242.9|12250.9|12230.9|12266.7|12242.9|12248|12230.9|5
1624542530000|2021-06-24 13:48:50|12252|12232|12254.5|12234.5|12254.5|12234.5|12252|12232|0
1624542550000|2021-06-24 13:49:10|12255.6|12235.6|12255.6|12235.6|12256.9|12236.9|12254.5|12234.5|0
1624542560000|2021-06-24 13:49:20|12254.5|12234.5|12255.6|12235.6|12255.6|12235.6|12253.2|12233.2|0
1624542590000|2021-06-24 13:49:50|12255.7|12235.7|12254.6|12234.6|12255.7|12238.5|12249.3|12233.2|0
1624542600000|2021-06-24 13:50:00|12257|12237|12259.5|12239.5|12259.5|12239.5|12255.7|12235.7|0
1624542610000|2021-06-24 13:50:10|12259.4|12239.4|12249.3|12237.3|12259.4|12239.4|12249.3|12235.7|0
1624542620000|2021-06-24 13:50:20|12254.6|12234.6|12254.6|12234.6|12254.6|12234.6|12254.6|12234.6|0
1624542630000|2021-06-24 13:50:30|12249.3|12237.3|12250.6|12238.6|12254.6|12238.6|12249.3|12234.6|0
1624542640000|2021-06-24 13:50:40|12253.4|12233.4|12254.6|12234.6|12254.6|12237.3|12248.2|12233.4|0
1624542650000|2021-06-24 13:50:50|12257|12237|12249.3|12237.3|12257|12239.7|12249.3|12234.6|0
1624542660000|2021-06-24 13:51:00|12248.1|12236.1|12253.4|12233.4|12256.9|12238.5|12248.1|12233.4|0
1624542670000|2021-06-24 13:51:10|12254.6|12234.6|12255|12235|12257.1|12240.8|12250.5|12233.9|1
1624542680000|2021-06-24 13:51:20|12252.3|12240.3|12253.9|12233.9|12256.2|12241.4|12251.1|12233.9|0
1624542690000|2021-06-24 13:51:30|12255|12235|12253.9|12233.9|12257.3|12240.3|12249.8|12233.9|0
1624542700000|2021-06-24 13:51:40|12255|12235|12255|12235|12255|12235|12255|12235|0
1624542730000|2021-06-24 13:52:10|12252.4|12240.4|12255|12235|12255.1|12240.4|12252.4|12233.9|0
1624542740000|2021-06-24 13:52:20|12253.9|12233.9|12251.4|12231.4|12255.1|12235.1|12251.4|12224.3|15
1624542750000|2021-06-24 13:52:30|12256.5|12226.5|12253|12223|12256.5|12226.5|12253|12223|0
1624542760000|2021-06-24 13:52:40|12253.1|12223.1|12247.9|12227.9|12253.1|12227.9|12247.9|12223|0
1624542770000|2021-06-24 13:52:50|12245.6|12225.6|12245.6|12225.6|12245.6|12225.6|12245.6|12225.6|0
1624542780000|2021-06-24 13:53:00|12243.1|12223.1|12241.9|12221.9|12243.1|12223.1|12241.9|12221.9|0
1624542790000|2021-06-24 13:53:10|12240.7|12220.7|12240.7|12220.7|12240.7|12220.7|12240.7|12220.7|0
1624542820000|2021-06-24 13:53:40|12239.6|12219.6|12239.6|12219.6|12239.6|12219.6|12239.6|12219.6|0
1624542830000|2021-06-24 13:53:50|12240.1|12220.1|12241.4|12221.4|12241.4|12221.4|12240.1|12220.1|4
1624542840000|2021-06-24 13:54:00|12241.3|12221.3|12234.9|12222.9|12241.3|12222.9|12234.8|12221.3|0
1624542850000|2021-06-24 13:54:10|12235.2|12215.2|12220.2|12208.2|12235.2|12215.2|12220.2|12208.2|0
1624542860000|2021-06-24 13:54:20|12221.4|12209.4|12221.4|12209.4|12221.4|12209.4|12221.4|12209.4|0
1624542870000|2021-06-24 13:54:30|12220.2|12208.2|12217.8|12205.8|12220.2|12208.2|12217.8|12205.8|4
1624542880000|2021-06-24 13:54:40|12214.3|12202.3|12209.9|12189.9|12218.1|12203.5|12204.7|12188.8|7
1624542890000|2021-06-24 13:54:50|12211.2|12191.2|12221|12191|12224.6|12197.1|12211.2|12191|0
1624542900000|2021-06-24 13:55:00|12222.2|12192.2|12223.3|12193.3|12224.6|12194.6|12222.2|12192.2|0
1624542910000|2021-06-24 13:55:10|12222.2|12192.2|12223.3|12193.3|12223.3|12193.3|12222.2|12192.2|1
1624542920000|2021-06-24 13:55:20|12224.6|12194.6|12224.6|12194.6|12224.6|12194.6|12224.6|12194.6|0
1624542930000|2021-06-24 13:55:30|12225.7|12195.7|12225.7|12195.7|12225.7|12195.7|12225.7|12195.7|0
1624542940000|2021-06-24 13:55:40|12227|12197|12214.7|12194.7|12227|12198.1|12213.6|12193.3|0
1624542950000|2021-06-24 13:55:50|12213.5|12193.5|12203.5|12191.5|12213.5|12197.3|12203.5|12191.5|0
1624542960000|2021-06-24 13:56:00|12204.7|12192.7|12203.5|12191.5|12204.7|12192.7|12203.5|12191.5|1
1624542970000|2021-06-24 13:56:10|12209.9|12189.9|12205.7|12193.7|12209.9|12193.7|12205.7|12189.9|0
1624542980000|2021-06-24 13:56:20|12208.2|12196.2|12217|12197|12217|12197|12208.2|12194.6|0
1624542990000|2021-06-24 13:56:30|12219.4|12199.4|12218.1|12198.1|12219.4|12199.4|12218.1|12198.1|0
1624543000000|2021-06-24 13:56:40|12218.2|12198.2|12216.2|12204.2|12226.8|12204.3|12216.2|12195.6|5
1624543010000|2021-06-24 13:56:50|12215|12203|12219.5|12199.5|12223|12205.5|12215|12199.5|2
1624543020000|2021-06-24 13:57:00|12221.9|12201.9|12224.8|12194.8|12224.8|12201.9|12218.6|12193.6|4
1624543030000|2021-06-24 13:57:10|12229.5|12199.5|12224.6|12204.6|12229.5|12204.6|12223.4|12199.5|0
1624543040000|2021-06-24 13:57:20|12220.8|12208.8|12222.4|12202.4|12223.6|12208.8|12220.8|12202.4|0
1624543050000|2021-06-24 13:57:30|12220.1|12200.1|12215.1|12195.1|12220.1|12200.1|12215.1|12195.1|0
1624543070000|2021-06-24 13:57:50|12217.5|12197.5|12217.5|12197.5|12217.5|12197.5|12217.5|12197.5|0
1624543080000|2021-06-24 13:58:00|12216.4|12196.4|12217.5|12197.5|12217.5|12197.5|12216.3|12196.3|3
1624543100000|2021-06-24 13:58:20|12217.6|12197.6|12216|12204|12220|12204.3|12216|12197.6|0
1624543110000|2021-06-24 13:58:30|12216.3|12204.3|12216.3|12204.3|12216.3|12204.3|12216.3|12204.3|0
1624543120000|2021-06-24 13:58:40|12217.5|12205.5|12218.7|12206.7|12218.7|12206.7|12217.5|12205.5|0
1624543130000|2021-06-24 13:58:50|12218.6|12206.6|12217.4|12205.4|12218.6|12206.6|12217.4|12205.4|0
1624543150000|2021-06-24 13:59:10|12217|12205|12215|12195|12217|12205|12211.3|12195|3
1624543160000|2021-06-24 13:59:20|12210.7|12198.7|12212.9|12200.9|12212.9|12200.9|12210.7|12198.7|1
1624543170000|2021-06-24 13:59:30|12212.8|12200.8|12212.6|12200.6|12212.8|12200.8|12212.6|12200.6|0
1624543180000|2021-06-24 13:59:40|12212.8|12200.8|12212.8|12200.8|12212.8|12200.8|12212.8|12200.8|1
1624543200000|2021-06-24 14:00:00|12216.3|12204.3|12214|12202|12216.3|12204.3|12214|12202|0
1624543210000|2021-06-24 14:00:10|12212.7|12200.7|12211.5|12199.5|12212.7|12200.7|12211.5|12199.5|0
1624543220000|2021-06-24 14:00:20|12212.7|12200.7|12212.7|12200.7|12212.7|12200.7|12212.7|12200.7|0
1624543230000|2021-06-24 14:00:30|12214|12202|12212.7|12200.7|12214|12202|12212.7|12200.7|0
1624543240000|2021-06-24 14:00:40|12211.5|12199.5|12211.5|12199.5|12211.5|12199.5|12211.5|12199.5|0
1624543250000|2021-06-24 14:00:50|12210.3|12198.3|12202.4|12190.4|12210.3|12198.3|12202.4|12190.4|4
1624543260000|2021-06-24 14:01:00|12203.5|12191.5|12195.1|12183.1|12203.6|12191.6|12195.1|12183.1|3
1624543270000|2021-06-24 14:01:10|12195.2|12183.2|12196.4|12184.4|12196.4|12184.4|12195.2|12183.2|4
1624543280000|2021-06-24 14:01:20|12195.1|12183.1|12196.4|12184.4|12196.4|12184.4|12195.1|12183.1|0
1624543300000|2021-06-24 14:01:40|12197.6|12185.6|12201.2|12189.2|12201.2|12189.2|12197.6|12185.6|0
1624543310000|2021-06-24 14:01:50|12202.4|12190.4|12202.4|12190.4|12202.4|12190.4|12202.4|12190.4|0
1624543330000|2021-06-24 14:02:10|12201.2|12189.2|12201.2|12189.2|12201.2|12189.2|12201.2|12189.2|0
1624543350000|2021-06-24 14:02:30|12202.4|12190.4|12208.8|12188.8|12208.8|12190.4|12202.4|12188.8|0
1624543360000|2021-06-24 14:02:40|12207.6|12187.6|12207.6|12187.6|12207.6|12187.6|12207.6|12187.6|0
1624543380000|2021-06-24 14:03:00|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|0
1624543390000|2021-06-24 14:03:10|12201.2|12189.2|12201.2|12189.2|12201.2|12189.2|12201.2|12189.2|0
1624543410000|2021-06-24 14:03:30|12201.1|12189.1|12199.9|12187.9|12201.1|12189.1|12199.9|12187.9|0
1624543420000|2021-06-24 14:03:40|12200.1|12188.1|12200.1|12188.1|12200.1|12188.1|12200.1|12188.1|1
1624543430000|2021-06-24 14:03:50|12199.9|12187.9|12197.5|12185.5|12199.9|12187.9|12197.5|12185.5|7
1624543440000|2021-06-24 14:04:00|12195.1|12183.1|12190.2|12178.2|12195.1|12183.1|12190.2|12178.2|5
1624543450000|2021-06-24 14:04:10|||||||||1
1624543470000|2021-06-24 14:04:30|12190.3|12178.3|12190.3|12178.3|12190.3|12178.3|12190.3|12178.3|7
1624543480000|2021-06-24 14:04:40|12187.9|12175.9|12187.9|12175.9|12189.1|12177.1|12187.9|12175.9|0
1624543490000|2021-06-24 14:04:50|12186.6|12174.6|12186.7|12174.7|12187.9|12175.9|12186.6|12174.6|0
1624543500000|2021-06-24 14:05:00|12186.6|12174.6|12190.2|12160.2|12190.2|12174.6|12181.5|12160.2|3
1624543510000|2021-06-24 14:05:10|12182.8|12162.8|12193.7|12163.7|12193.7|12163.9|12182.7|12159|0
1624543520000|2021-06-24 14:05:20|12193.8|12163.8|12188.9|12168.9|12193.8|12168.9|12188.9|12163.8|0
1624543530000|2021-06-24 14:05:30|12187.7|12167.7|12187.7|12167.7|12187.7|12167.7|12187.7|12167.7|0
1624543550000|2021-06-24 14:05:50|12187.5|12167.5|12184|12164|12187.5|12167.5|12184|12164|0
1624543560000|2021-06-24 14:06:00|12182.9|12162.9|12173|12161|12182.9|12163.2|12172.8|12160.8|0
1624543570000|2021-06-24 14:06:10|12174.1|12162.1|12175.2|12163.2|12175.2|12163.2|12170.4|12158.4|1
1624543580000|2021-06-24 14:06:20|12174|12162|12168.1|12156.1|12174|12162|12168.1|12156.1|0
1624543590000|2021-06-24 14:06:30|12169.2|12157.2|12165.5|12153.5|12169.2|12157.2|12165.5|12153.5|7
1624543600000|2021-06-24 14:06:40|12164.4|12152.4|12164.4|12152.4|12164.4|12152.4|12164.4|12152.4|2
1624543610000|2021-06-24 14:06:50|12163.2|12151.2|12160.8|12148.8|12163.2|12151.2|12160.8|12148.8|3
1624543620000|2021-06-24 14:07:00|||||||||1
1624543630000|2021-06-24 14:07:10|||||||||19
1624543640000|2021-06-24 14:07:20|12158.2|12146.2|12159.3|12139.3|12166.7|12146.2|12158.2|12136.7|26
1624543650000|2021-06-24 14:07:30|12161.8|12131.8|12154.3|12134.3|12161.8|12134.3|12154.3|12130.5|0
1624543660000|2021-06-24 14:07:40|12153.1|12133.1|12146.7|12116.7|12153.1|12133.1|12135.8|12115.5|3
1624543670000|2021-06-24 14:07:50|12145.5|12115.5|12134.3|12114.3|12145.5|12121.8|12134.3|12114.3|0
1624543680000|2021-06-24 14:08:00|12140.5|12110.5|12140.5|12110.5|12141.7|12116.8|12135.6|12110.5|0
1624543690000|2021-06-24 14:08:10|12135.5|12115.5|12142.4|12130.4|12142.8|12130.4|12135.5|12110.5|0
1624543700000|2021-06-24 14:08:20|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|12143.7|12131.7|0
1624543710000|2021-06-24 14:08:30|12146.1|12134.1|12145.8|12133.8|12147.3|12135.3|12145.8|12133.8|3
1624543730000|2021-06-24 14:08:50|12145.9|12133.9|12148.2|12136.2|12148.2|12136.2|12145.8|12133.8|0
1624543740000|2021-06-24 14:09:00|12148.3|12136.3|12149.3|12137.3|12149.5|12137.5|12148.3|12136.3|0
1624543750000|2021-06-24 14:09:10|12149.4|12137.4|12151.7|12139.7|12151.7|12139.7|12149.4|12137.4|0
1624543760000|2021-06-24 14:09:20|12151.6|12139.6|12150.5|12138.5|12151.6|12139.6|12150.5|12138.5|0
1624543780000|2021-06-24 14:09:40|12149.5|12137.5|12148.2|12136.2|12149.5|12137.5|12148.2|12136.2|0
1624543790000|2021-06-24 14:09:50|12145.9|12133.9|12151.9|12139.9|12151.9|12139.9|12145.9|12133.9|0
1624543800000|2021-06-24 14:10:00|12160.2|12130.2|12150.9|12138.9|12160.2|12138.9|12149.7|12129|35
1624543810000|2021-06-24 14:10:10|||||||||10
1624543830000|2021-06-24 14:10:30|12153.4|12141.4|12154.6|12142.6|12154.6|12142.6|12152.2|12140.2|0
1624543840000|2021-06-24 14:10:40|12153.4|12141.4|12153.4|12141.4|12153.4|12141.4|12152.2|12140.2|0
1624543850000|2021-06-24 14:10:50|12153.6|12141.6|12157.2|12145.2|12157.3|12145.3|12153.6|12141.6|0
1624543860000|2021-06-24 14:11:00|12158.4|12146.4|12158.4|12146.4|12159.7|12147.7|12157.2|12145.2|0
1624543870000|2021-06-24 14:11:10|12158.5|12146.5|12160.9|12148.9|12160.9|12148.9|12158.4|12146.4|0
1624543880000|2021-06-24 14:11:20|12160.8|12148.8|12165.9|12153.9|12165.9|12153.9|12158.4|12146.4|0
1624543890000|2021-06-24 14:11:30|12165.7|12153.7|12165.9|12153.9|12165.9|12153.9|12165.7|12153.7|0
1624543900000|2021-06-24 14:11:40|12168.4|12156.4|12168.4|12156.4|12168.4|12156.4|12168.4|12156.4|1
1624543910000|2021-06-24 14:11:50|12167.2|12155.2|12165.9|12153.9|12168.4|12156.4|12165.9|12153.9|0
1624543920000|2021-06-24 14:12:00|12165.8|12153.8|12154.6|12142.6|12165.8|12153.8|12154.6|12142.6|0
1624543930000|2021-06-24 14:12:10|12153.5|12141.5|12160.9|12148.9|12160.9|12148.9|12153.5|12141.5|0
1624543940000|2021-06-24 14:12:20|12160.8|12148.8|12162.1|12150.1|12162.2|12150.2|12160.8|12148.8|0
1624543950000|2021-06-24 14:12:30|12160.9|12148.9|12158.5|12146.5|12161|12149|12158.5|12146.5|2
1624543960000|2021-06-24 14:12:40|12162.3|12150.3|12163.4|12151.4|12163.4|12151.4|12162.3|12150.3|0
1624543970000|2021-06-24 14:12:50|12161|12149|12162.2|12150.2|12162.6|12150.2|12159.7|12142.6|0
1624543980000|2021-06-24 14:13:00|12163.5|12151.5|12164.7|12152.7|12166|12154|12163.5|12151.5|0
1624543990000|2021-06-24 14:13:10|12164.8|12152.8|12161|12149|12166|12154|12161|12149|0
1624544000000|2021-06-24 14:13:20|12160.9|12148.9|12163.5|12151.5|12163.5|12151.5|12159.7|12147.7|1
1624544010000|2021-06-24 14:13:30|12162.3|12150.3|12164.8|12152.8|12166|12154|12162.3|12150.3|5
1624544020000|2021-06-24 14:13:40|12166|12154|12164.8|12152.8|12166|12154|12164.8|12152.8|1
1624544040000|2021-06-24 14:14:00|12164.9|12152.9|12168.5|12156.5|12168.9|12156.5|12164.9|12148.9|0
1624544050000|2021-06-24 14:14:10|12168.6|12156.6|12166|12154|12168.6|12156.6|12166|12154|4
1624544060000|2021-06-24 14:14:20|12164.7|12152.7|12166|12154|12166|12154|12162.4|12150.4|1
1624544070000|2021-06-24 14:14:30|12167.1|12155.1|12167.1|12155.1|12167.1|12155.1|12167.1|12155.1|1
1624544080000|2021-06-24 14:14:40|12165.9|12153.9|12165.9|12153.9|12167.1|12155.1|12164.8|12152.8|0
1624544090000|2021-06-24 14:14:50|12164.8|12152.8|12158.9|12146.9|12165.9|12153.9|12158.9|12146.9|4
1624544100000|2021-06-24 14:15:00|12157.8|12145.8|12160.3|12140.3|12160.3|12145.8|12155.5|12138.9|5
1624544110000|2021-06-24 14:15:10|12160.2|12140.2|12156.4|12136.4|12160.2|12140.2|12156.4|12136.4|0
1624544120000|2021-06-24 14:15:20|12155.2|12135.2|12155.2|12135.2|12155.2|12135.2|12155.2|12135.2|0
1624544130000|2021-06-24 14:15:30|12155|12135|12152.7|12132.7|12155|12135|12150.2|12130.2|0
1624544140000|2021-06-24 14:15:40|12152.6|12132.6|12156.4|12136.4|12157.7|12137.7|12151.4|12131.4|0
1624544150000|2021-06-24 14:15:50|12156.5|12136.5|12157.7|12137.7|12157.7|12137.7|12156.5|12136.5|0
1624544160000|2021-06-24 14:16:00|12160.2|12140.2|12156.4|12136.4|12160.2|12140.2|12156.4|12136.4|0
1624544170000|2021-06-24 14:16:10|12152.8|12140.8|12152.8|12140.8|12155.2|12143.2|12152.8|12140.8|0
1624544180000|2021-06-24 14:16:20|12154|12142|12155.2|12143.2|12155.2|12143.2|12154|12142|0
1624544190000|2021-06-24 14:16:30|12156.4|12144.4|12156.4|12144.4|12156.4|12144.4|12156.4|12144.4|0
1624544200000|2021-06-24 14:16:40|12157.5|12145.5|12161|12149|12161|12149|12157.5|12145.5|0
1624544210000|2021-06-24 14:16:50|12159.8|12147.8|12152.8|12140.8|12159.8|12147.8|12152.8|12140.8|0
1624544220000|2021-06-24 14:17:00|12154|12142|12158.7|12146.7|12158.7|12146.7|12154|12142|0
1624544230000|2021-06-24 14:17:10|12156.4|12144.4|12157.5|12145.5|12157.5|12145.5|12156.4|12144.4|0
1624544250000|2021-06-24 14:17:30|12158.7|12146.7|12161|12149|12161|12149|12158.7|12146.7|0
1624544260000|2021-06-24 14:17:40|12159.8|12147.8|12161|12149|12161|12149|12159.8|12147.8|0
1624544270000|2021-06-24 14:17:50|12159.8|12147.8|12161|12149|12161|12149|12159.8|12147.8|2
1624544280000|2021-06-24 14:18:00|12158.7|12146.7|12152.8|12140.8|12158.7|12146.7|12151.5|12139.5|2
1624544290000|2021-06-24 14:18:10|12152.7|12140.7|12151.5|12139.5|12155.2|12143.2|12151.5|12139.5|0
1624544300000|2021-06-24 14:18:20|12151.6|12139.6|12152.8|12140.8|12152.8|12140.8|12151.6|12139.6|0
1624544310000|2021-06-24 14:18:30|12154|12142|12155.2|12143.2|12155.2|12143.2|12154|12142|0
1624544320000|2021-06-24 14:18:40|12155.1|12143.1|12165.2|12145.2|12168.9|12153.7|12152.8|12140.8|1
1624544330000|2021-06-24 14:18:50|12165.3|12145.3|12158.8|12146.8|12166.4|12149.1|12158.8|12145.2|0
1624544340000|2021-06-24 14:19:00|12157.6|12145.6|12166.4|12146.4|12166.5|12146.5|12157.6|12142.9|0
1624544350000|2021-06-24 14:19:10|12166.5|12146.5|12168.9|12148.9|12168.9|12153.2|12165.2|12146.4|0
1624544360000|2021-06-24 14:19:20|12166.4|12146.4|12166.4|12146.4|12167.6|12147.6|12166.4|12146.4|0
1624544370000|2021-06-24 14:19:30|12167.7|12147.7|12170.1|12150.1|12170.1|12150.1|12166.4|12146.4|2
1624544380000|2021-06-24 14:19:40|12171.3|12151.3|12171.3|12151.3|12171.3|12153.8|12165.8|12151.3|2
1624544390000|2021-06-24 14:19:50|12170.1|12150.1|12165.6|12153.6|12170.1|12153.6|12165.6|12150.1|1
1624544400000|2021-06-24 14:20:00|12166.7|12154.7|12166.7|12154.7|12166.7|12154.7|12166.7|12154.7|0
1624544410000|2021-06-24 14:20:10|12167.9|12155.9|12169.9|12149.9|12169.9|12155.9|12165.6|12149.9|1
1624544460000|2021-06-24 14:21:00|12167.5|12147.5|12167.6|12147.6|12167.6|12147.6|12165.2|12145.2|0
1624544470000|2021-06-24 14:21:10|12169.9|12149.9|12168.8|12148.8|12169.9|12149.9|12168.8|12148.8|0
1624544480000|2021-06-24 14:21:20|12166.4|12146.4|12171.1|12151.1|12171.1|12151.1|12166.4|12146.4|0
1624544490000|2021-06-24 14:21:30|12172.2|12152.2|12172.2|12152.2|12172.2|12152.2|12172.2|12152.2|0
1624544500000|2021-06-24 14:21:40|12174.6|12154.6|12174.6|12154.6|12174.6|12154.6|12174.6|12154.6|0
1624544520000|2021-06-24 14:22:00|12173.4|12153.4|12173.4|12153.4|12173.4|12153.4|12173.4|12153.4|0
1624544540000|2021-06-24 14:22:20|12173.3|12153.3|12170.4|12158.4|12173.3|12158.4|12170.4|12153.3|0
1624544560000|2021-06-24 14:22:40|12178.5|12166.5|12178.5|12166.5|12178.5|12166.5|12178.5|12166.5|0
1624544580000|2021-06-24 14:23:00|12180.8|12168.8|12180.8|12168.8|12180.8|12168.8|12180.8|12168.8|0
1624544590000|2021-06-24 14:23:10|12182|12170|12182|12170|12182|12170|12182|12170|0
1624544610000|2021-06-24 14:23:30|12180.8|12168.8|12180.8|12168.8|12180.8|12168.8|12180.8|12168.8|0
1624544620000|2021-06-24 14:23:40|12182|12170|12182|12170|12182|12170|12182|12170|0
1624544640000|2021-06-24 14:24:00|12179.7|12167.7|12179.7|12167.7|12179.7|12167.7|12179.7|12167.7|0
1624544650000|2021-06-24 14:24:10|12178.5|12166.5|12178.5|12166.5|12178.5|12166.5|12178.5|12166.5|0
1624544670000|2021-06-24 14:24:30|12184.3|12172.3|12184.3|12172.3|12184.3|12172.3|12184.3|12172.3|0
1624544680000|2021-06-24 14:24:40|12183.1|12171.1|12183.1|12171.1|12183.1|12171.1|12183.1|12171.1|0
1624544690000|2021-06-24 14:24:50|12183.4|12171.4|12184.8|12172.8|12184.8|12172.8|12183.4|12171.4|2
1624544710000|2021-06-24 14:25:10|12182.5|12170.5|12182.5|12170.5|12182.5|12170.5|12182.5|12170.5|1
1624544730000|2021-06-24 14:25:30|12179|12167|12179|12167|12179|12167|12179|12167|0
1624544740000|2021-06-24 14:25:40|12176.7|12164.7|12176.7|12164.7|12176.7|12164.7|12176.7|12164.7|0
1624544770000|2021-06-24 14:26:10|12179|12167|12179|12167|12179|12167|12179|12167|0
1624544790000|2021-06-24 14:26:30|12181.4|12169.4|12181.4|12169.4|12181.4|12169.4|12181.4|12169.4|0
1624544820000|2021-06-24 14:27:00|12186|12174|12186|12174|12186|12174|12186|12174|0
1624544850000|2021-06-24 14:27:30|12183.7|12171.7|12183.7|12171.7|12183.7|12171.7|12183.7|12171.7|0
1624544860000|2021-06-24 14:27:40|12186|12174|12186|12174|12186|12174|12186|12174|0
1624544870000|2021-06-24 14:27:50|12180.2|12168.2|12189.4|12177.4|12189.4|12177.4|12180.2|12168.2|3
1624544880000|2021-06-24 14:28:00|||||||||1
1624544890000|2021-06-24 14:28:10|12189.5|12177.5|12194.1|12182.1|12194.1|12182.1|12189.5|12177.5|0
1624544900000|2021-06-24 14:28:20|12193|12181|12193|12181|12193|12181|12190.6|12178.6|0
1624544910000|2021-06-24 14:28:30|12190.6|12178.6|12190.6|12178.6|12190.6|12178.6|12189.5|12177.5|0
1624544920000|2021-06-24 14:28:40|12189.4|12177.4|12189.4|12177.4|12190.6|12178.6|12189.4|12177.4|4
1624544930000|2021-06-24 14:28:50|12188.2|12176.2|12186.8|12174.8|12188.2|12176.2|12186.8|12174.8|1
1624544950000|2021-06-24 14:29:10|12186.9|12174.9|12194.5|12174.5|12194.5|12174.9|12186.9|12173.3|0
1624544970000|2021-06-24 14:29:30|12189.2|12177.2|12186.8|12174.8|12189.2|12177.2|12186.8|12174.8|0
1624544980000|2021-06-24 14:29:40|12185.6|12173.6|12184.4|12172.4|12185.6|12173.6|12184.4|12172.4|0
1624545000000|2021-06-24 14:30:00|12187.5|12167.5|12187.5|12167.5|12187.5|12167.5|12187.5|12167.5|1
1624545010000|2021-06-24 14:30:10|12183.4|12171.4|12187.5|12167.5|12187.5|12171.4|12182.3|12166.3|0
1624545040000|2021-06-24 14:30:40|12182.3|12170.3|12182.3|12170.3|12186.3|12170.3|12182.3|12166.3|0
1624545060000|2021-06-24 14:31:00|12181.1|12169.1|12181.1|12169.1|12181.1|12169.1|12181.1|12169.1|0
1624545070000|2021-06-24 14:31:10|12179.8|12167.8|12177.1|12157.1|12180.5|12167.8|12177.1|12157.1|3
1624545080000|2021-06-24 14:31:20|12178.2|12158.2|12178.2|12158.2|12178.2|12158.2|12178.2|12158.2|0
1624545090000|2021-06-24 14:31:30|12177.1|12157.1|12170.1|12158.1|12177.1|12160.6|12170.1|12157.1|6
1624545100000|2021-06-24 14:31:40|12177.1|12147.1|12174.8|12144.8|12177.1|12148.6|12168.6|12144.8|6
1624545110000|2021-06-24 14:31:50|12176|12146|12173.7|12143.7|12178.5|12148.5|12173.7|12143.7|0
1624545120000|2021-06-24 14:32:00|12174.8|12144.8|12179.6|12149.6|12179.6|12149.6|12166.3|12142.5|0
1624545130000|2021-06-24 14:32:10|12177.2|12147.2|12183.2|12153.2|12183.2|12153.2|12177.2|12147.2|0
1624545140000|2021-06-24 14:32:20|12184.5|12154.5|12182.1|12152.1|12186.8|12156.8|12182.1|12152.1|0
1624545150000|2021-06-24 14:32:30|12183.2|12153.2|12186.9|12156.9|12186.9|12156.9|12183.2|12153.2|0
1624545160000|2021-06-24 14:32:40|12188|12158|12188|12158|12188|12158|12188|12158|0
1624545170000|2021-06-24 14:32:50|12188.1|12158.1|12190.4|12160.4|12190.4|12160.4|12188.1|12158.1|0
1624545180000|2021-06-24 14:33:00|12188|12158|12188|12158|12188|12158|12188|12158|0
1624545190000|2021-06-24 14:33:10|12192.7|12162.7|12192.7|12162.7|12192.7|12162.7|12192.7|12162.7|0
1624545220000|2021-06-24 14:33:40|12190.4|12160.4|12190.4|12160.4|12190.4|12160.4|12190.4|12160.4|0
1624545240000|2021-06-24 14:34:00|12191.5|12161.5|12191.5|12161.5|12191.5|12161.5|12191.5|12161.5|0
1624545280000|2021-06-24 14:34:40|12191.3|12161.3|12193.8|12163.8|12193.8|12163.8|12191.3|12161.3|0
1624545290000|2021-06-24 14:34:50|12197.3|12167.3|12197.3|12167.3|12197.3|12167.3|12197.3|12167.3|0
1624545300000|2021-06-24 14:35:00|12194.9|12164.9|12196.2|12166.2|12196.2|12166.2|12192.5|12162.5|0
1624545310000|2021-06-24 14:35:10|12197.3|12167.3|12197.3|12167.3|12197.3|12167.3|12196.2|12166.2|0
1624545320000|2021-06-24 14:35:20|12200.9|12170.9|12201|12171|12201|12171|12200.9|12170.9|0
1624545330000|2021-06-24 14:35:30|12199.8|12169.8|12199.8|12169.8|12199.8|12169.8|12199.8|12169.8|0
1624545340000|2021-06-24 14:35:40|12201|12171|12195.1|12165.1|12201|12171|12195.1|12165.1|0
1624545350000|2021-06-24 14:35:50|12192.8|12162.8|12193.9|12163.9|12193.9|12163.9|12192.8|12162.8|0
1624545360000|2021-06-24 14:36:00|12195.1|12165.1|12196.3|12166.3|12197.5|12167.5|12192.8|12162.8|0
1624545370000|2021-06-24 14:36:10|12201|12171|12201|12171|12201|12171|12201|12171|0
1624545380000|2021-06-24 14:36:20|12202.1|12172.1|12202.1|12172.1|12202.1|12172.1|12202.1|12172.1|0
1624545400000|2021-06-24 14:36:40|12203.4|12173.4|12202.1|12172.1|12204.5|12174.5|12202.1|12172.1|0
1624545420000|2021-06-24 14:37:00|12202.2|12172.2|12203.3|12173.3|12204.6|12174.6|12202.2|12172.2|0
1624545430000|2021-06-24 14:37:10|12204.6|12174.6|12202.1|12172.1|12204.6|12174.6|12202.1|12172.1|0
1624545450000|2021-06-24 14:37:30|12204.5|12174.5|12204.5|12174.5|12204.5|12174.5|12204.5|12174.5|0
1624545460000|2021-06-24 14:37:40|12203.3|12173.3|12201|12171|12203.3|12173.3|12198.7|12168.7|0
1624545470000|2021-06-24 14:37:50|12197.5|12167.5|12197.5|12167.5|12197.5|12167.5|12197.5|12167.5|0
1624545480000|2021-06-24 14:38:00|12197.3|12167.3|12197.4|12167.4|12197.4|12167.4|12197.3|12167.3|0
1624545490000|2021-06-24 14:38:10|12198.6|12168.6|12199.7|12169.7|12199.7|12169.7|12198.6|12168.6|0
1624545500000|2021-06-24 14:38:20|12200.9|12170.9|12200.9|12170.9|12200.9|12170.9|12200.9|12170.9|0
1624545510000|2021-06-24 14:38:30|12204.6|12174.6|12207|12177|12207|12177|12203.3|12173.3|0
1624545520000|2021-06-24 14:38:40|12210.5|12180.5|12209.4|12179.4|12210.5|12180.5|12209.4|12179.4|0
1624545530000|2021-06-24 14:38:50|12209.3|12179.3|12205.7|12175.7|12209.3|12179.3|12205.7|12175.7|0
1624545540000|2021-06-24 14:39:00|12207|12177|12207|12177|12207|12177|12207|12177|2
1624545550000|2021-06-24 14:39:10|12207.1|12177.1|12208.2|12178.2|12209.5|12179.5|12207.1|12177.1|2
1624545560000|2021-06-24 14:39:20|12208.3|12178.3|12209.4|12179.4|12209.4|12179.4|12208.3|12178.3|0
1624545570000|2021-06-24 14:39:30|12209.5|12179.5|12210.6|12180.6|12210.6|12180.6|12209.5|12179.5|0
1624545580000|2021-06-24 14:39:40|12211.8|12181.8|12208.3|12188.3|12211.8|12188.4|12207.2|12181.8|3
1624545590000|2021-06-24 14:39:50|12210.7|12190.7|12210.7|12190.7|12210.7|12190.7|12210.7|12190.7|0
1624545600000|2021-06-24 14:40:00|12210.6|12190.6|12210.7|12190.7|12211.9|12191.9|12208.3|12188.3|0
1624545610000|2021-06-24 14:40:10|12210.6|12190.6|12213.2|12183.2|12213.2|12190.6|12207.1|12182.1|0
1624545620000|2021-06-24 14:40:20|12210.9|12180.9|12209.5|12179.5|12210.9|12180.9|12209.5|12179.5|2
1624545630000|2021-06-24 14:40:30|12207|12177|12204.6|12174.6|12207|12177|12204.6|12174.6|0
1624545640000|2021-06-24 14:40:40|12204.5|12174.5|12207.1|12177.1|12207.1|12177.1|12204.5|12174.5|0
1624545650000|2021-06-24 14:40:50|12208.3|12178.3|12209.5|12179.5|12209.5|12179.5|12208.3|12178.3|0
1624545670000|2021-06-24 14:41:10|12208.2|12178.2|12207|12177|12208.2|12178.2|12207|12177|0
1624545690000|2021-06-24 14:41:30|12207.1|12177.1|12207|12177|12208.2|12178.2|12207|12177|0
1624545700000|2021-06-24 14:41:40|12208.2|12178.2|12209.6|12179.6|12209.6|12179.6|12208.2|12178.2|0
1624545710000|2021-06-24 14:41:50|12211.9|12181.9|12209.5|12179.5|12211.9|12181.9|12209.5|12179.5|0
1624545720000|2021-06-24 14:42:00|12209.4|12179.4|12204.5|12174.5|12209.5|12179.5|12203.2|12173.2|0
1624545730000|2021-06-24 14:42:10|12205.7|12175.7|12207.1|12177.1|12207.1|12177.1|12205.7|12175.7|0
1624545740000|2021-06-24 14:42:20|12208.1|12178.1|12207|12177|12208.1|12178.1|12207|12177|0
1624545750000|2021-06-24 14:42:30|12207.1|12177.1|12210.7|12180.7|12210.7|12180.7|12207.1|12177.1|0
1624545770000|2021-06-24 14:42:50|12209.5|12179.5|12209.5|12179.5|12209.5|12179.5|12209.5|12179.5|0
1624545790000|2021-06-24 14:43:10|12209.6|12179.6|12212|12182|12212|12182|12209.6|12179.6|0
1624545840000|2021-06-24 14:44:00|12213.1|12183.1|12210.7|12180.7|12214.5|12184.5|12210.7|12180.7|0
1624545880000|2021-06-24 14:44:40|12213.2|12183.2|12210.7|12180.7|12213.2|12183.2|12209.5|12179.5|0
1624545900000|2021-06-24 14:45:00|12209.5|12179.5|12209.5|12179.5|12209.5|12179.5|12209.5|12179.5|0
1624545930000|2021-06-24 14:45:30|12209.6|12179.6|12214.5|12184.5|12214.5|12184.5|12209.6|12179.6|0
1624545950000|2021-06-24 14:45:50|12214.4|12184.4|12212|12182|12214.4|12184.4|12212|12182|0
1624545960000|2021-06-24 14:46:00|12207.1|12187.1|12213.4|12183.4|12213.4|12187.1|12207.1|12182|0
1624545970000|2021-06-24 14:46:10|12208.3|12188.3|12213.4|12183.4|12213.4|12188.3|12208.3|12183.4|0
1624545980000|2021-06-24 14:46:20|12208.3|12188.3|12206|12186|12212.2|12188.3|12206|12182.2|0
1624545990000|2021-06-24 14:46:30|12207.1|12187.1|12203.6|12183.6|12207.1|12187.1|12202.4|12182.4|0
1624546000000|2021-06-24 14:46:40|12204.7|12184.7|12204.7|12184.7|12204.7|12184.7|12204.7|12184.7|0
1624546010000|2021-06-24 14:46:50|12204.8|12184.8|12206|12186|12206|12186|12204.8|12184.8|0
1624546020000|2021-06-24 14:47:00|12210.7|12180.7|12214.6|12184.6|12214.6|12184.6|12210.7|12180.7|0
1624546030000|2021-06-24 14:47:10|12213.4|12183.4|12213.4|12183.4|12213.4|12183.4|12213.4|12183.4|0
1624546040000|2021-06-24 14:47:20|12207.1|12187.1|12212.2|12182.2|12212.2|12187.1|12207.1|12182.2|0
1624546050000|2021-06-24 14:47:30|12213.4|12183.4|12214.6|12184.6|12214.6|12184.6|12213.4|12183.4|0
1624546060000|2021-06-24 14:47:40|12208.3|12188.3|12207.1|12187.1|12213.4|12188.3|12207.1|12183.4|0
1624546070000|2021-06-24 14:47:50|12206|12186|12209.6|12179.6|12209.6|12186|12204.7|12179.5|0
1624546080000|2021-06-24 14:48:00|12202.1|12182.1|12198.6|12178.6|12202.1|12182.1|12198.6|12178.6|0
1624546090000|2021-06-24 14:48:10|12194.4|12182.4|12194.4|12182.4|12194.4|12182.4|12194.4|12182.4|0
1624546100000|2021-06-24 14:48:20|12203|12173|12203|12173|12203|12173|12203|12173|0
1624546110000|2021-06-24 14:48:30|12204.4|12174.4|12205.5|12175.5|12205.5|12175.5|12204.4|12174.4|0
1624546120000|2021-06-24 14:48:40|12201.8|12181.8|12199.9|12187.9|12211.7|12187.9|12199.9|12180.5|0
1624546130000|2021-06-24 14:48:50|12198.8|12186.8|12197.4|12185.4|12198.8|12186.8|12194.9|12182.9|0
1624546140000|2021-06-24 14:49:00|12197.5|12185.5|12205.2|12185.2|12205.2|12185.5|12197.5|12185.2|0
1624546150000|2021-06-24 14:49:10|12201.3|12189.3|12202.4|12190.4|12204.8|12192.8|12201.3|12189.3|0
1624546160000|2021-06-24 14:49:20|12202.5|12190.5|12203.7|12191.7|12203.7|12191.7|12202.5|12190.5|0
1624546170000|2021-06-24 14:49:30|12202.4|12190.4|12202.4|12190.4|12202.4|12190.4|12202.4|12190.4|0
1624546220000|2021-06-24 14:50:20|12203.7|12191.7|12203.7|12191.7|12203.7|12191.7|12203.7|12191.7|0
1624546230000|2021-06-24 14:50:30|12204.8|12192.8|12204.9|12192.9|12204.9|12192.9|12203.7|12191.7|0
1624546250000|2021-06-24 14:50:50|12203.7|12191.7|12203.7|12191.7|12203.7|12191.7|12203.7|12191.7|0
1624546270000|2021-06-24 14:51:10|12203.6|12191.6|12199.9|12187.9|12205.2|12191.6|12199.9|12185.2|0
1624546280000|2021-06-24 14:51:20|12198.7|12186.7|12197.5|12185.5|12198.7|12186.7|12197.5|12185.5|0
1624546290000|2021-06-24 14:51:30|12198.7|12186.7|12197.4|12185.4|12198.7|12186.7|12197.4|12185.4|0
1624546300000|2021-06-24 14:51:40|12196.2|12184.2|12197.7|12177.7|12197.7|12184.2|12194.9|12177.7|0
1624546310000|2021-06-24 14:51:50|12192.4|12180.4|12192.4|12180.4|12192.4|12180.4|12192.4|12180.4|0
1624546320000|2021-06-24 14:52:00|12192.3|12180.3|12188.8|12176.8|12192.3|12180.3|12188.8|12176.8|0
1624546330000|2021-06-24 14:52:10|12187.5|12175.5|12187.5|12175.5|12189.9|12177.9|12186.4|12174.4|0
1624546340000|2021-06-24 14:52:20|12185.1|12173.1|12191.1|12179.1|12191.2|12179.2|12185|12173|2
1624546350000|2021-06-24 14:52:30|12191.2|12179.2|12193.5|12181.5|12193.6|12181.6|12191.2|12179.2|0
1624546360000|2021-06-24 14:52:40|12194.8|12182.8|12192.3|12180.3|12194.8|12182.8|12192.3|12180.3|0
1624546370000|2021-06-24 14:52:50|12191.1|12179.1|12186.3|12174.3|12192.7|12179.1|12186.3|12172.7|0
1624546380000|2021-06-24 14:53:00|12187.4|12175.4|12187.4|12175.4|12187.4|12175.4|12187.4|12175.4|0
1624546390000|2021-06-24 14:53:10|12186.3|12174.3|12187.4|12175.4|12187.4|12175.4|12185|12173|0
1624546400000|2021-06-24 14:53:20|12191.5|12171.5|12192.3|12180.3|12192.7|12180.3|12189.9|12171.5|0
1624546420000|2021-06-24 14:53:40|12193.5|12181.5|12193.5|12181.5|12193.5|12181.5|12193.5|12181.5|0
1624546430000|2021-06-24 14:53:50|12192.3|12180.3|12189.9|12177.9|12192.3|12180.3|12189.9|12177.9|0
1624546450000|2021-06-24 14:54:10|12192.7|12172.7|12187.4|12175.4|12192.7|12175.4|12187.4|12172.7|0
1624546460000|2021-06-24 14:54:20|12187.3|12175.3|12183.9|12171.9|12187.3|12175.3|12182.6|12170.6|0
1624546490000|2021-06-24 14:54:50|12182.6|12170.6|12183.9|12171.9|12183.9|12171.9|12182.6|12170.6|0
1624546510000|2021-06-24 14:55:10|12182.6|12170.6|12182.5|12170.5|12182.6|12170.6|12182.5|12170.5|1
1624546520000|2021-06-24 14:55:20|12181.4|12169.4|12181.4|12169.4|12181.4|12169.4|12181.4|12169.4|0
1624546540000|2021-06-24 14:55:40|12185.6|12165.6|12183.2|12163.2|12186.7|12166.7|12182|12162|0
1624546550000|2021-06-24 14:55:50|12182|12162|12184.4|12164.4|12184.4|12164.4|12182|12162|0
1624546570000|2021-06-24 14:56:10|12183.2|12163.2|12175.6|12163.6|12183.2|12163.6|12174.4|12160.8|0
1624546580000|2021-06-24 14:56:20|12179.6|12159.6|12183.2|12163.2|12183.2|12163.2|12179.6|12159.6|0
1624546590000|2021-06-24 14:56:30|12180.8|12160.8|12183.2|12163.2|12183.2|12163.2|12180.8|12160.8|0
1624546600000|2021-06-24 14:56:40|12183.1|12163.1|12182|12162|12183.1|12163.1|12182|12162|0
1624546620000|2021-06-24 14:57:00|12180.8|12160.8|12176.7|12164.7|12180.8|12164.7|12176.7|12160.8|0
1624546690000|2021-06-24 14:58:10|12179.9|12167.9|12179.9|12167.9|12179.9|12167.9|12179.9|12167.9|0
1624546700000|2021-06-24 14:58:20|12180|12168|12181.2|12169.2|12181.2|12169.2|12180|12168|0
1624546710000|2021-06-24 14:58:30|12181.1|12169.1|12179.9|12167.9|12181.1|12169.1|12179.9|12167.9|4
1624546740000|2021-06-24 14:59:00|12183.2|12163.2|12180.8|12160.8|12183.2|12163.2|12180.8|12160.8|6
1624546750000|2021-06-24 14:59:10|12189.6|12159.6|12192.2|12162.2|12192.3|12162.3|12189.6|12159.6|5
1624546760000|2021-06-24 14:59:20|12192.1|12162.1|12192.1|12162.1|12192.1|12162.1|12192|12162|0
1624546770000|2021-06-24 14:59:30|12191.8|12161.8|12191.7|12161.7|12191.8|12161.8|12191.7|12161.7|1
1624546780000|2021-06-24 14:59:40|12192.9|12162.9|12192.9|12162.9|12192.9|12162.9|12192.9|12162.9|0
1624546790000|2021-06-24 14:59:50|12195.3|12165.3|12195.4|12165.4|12195.4|12165.4|12195.3|12165.3|0
1624546800000|2021-06-24 15:00:00|12196.6|12166.6|12195.4|12165.4|12196.6|12166.6|12195.4|12165.4|0
1624546810000|2021-06-24 15:00:10|12195.3|12165.3|12196.5|12166.5|12200|12170|12195.3|12165.3|0
1624546820000|2021-06-24 15:00:20|12196.7|12166.7|12197|12167|12197.1|12167.1|12196.6|12166.6|5
1624546830000|2021-06-24 15:00:30|12197.1|12167.1|12198.3|12168.3|12200.5|12177.8|12189.7|12167.1|1
1624546840000|2021-06-24 15:00:40|12197.1|12167.1|12199.5|12169.5|12199.5|12169.5|12197.1|12167.1|0
1624546850000|2021-06-24 15:00:50|12198.3|12168.3|12199.5|12169.5|12199.5|12169.5|12194.7|12164.7|0
1624546870000|2021-06-24 15:01:10|12199.6|12169.6|12194.6|12174.6|12199.6|12174.6|12194.6|12169.6|0
1624546930000|2021-06-24 15:02:10|12207|12177|12207.1|12177.1|12207.1|12177.1|12207|12177|1
1624546940000|2021-06-24 15:02:20|12202.1|12182.1|12202.1|12182.1|12202.1|12182.1|12202.1|12182.1|0
1624546950000|2021-06-24 15:02:30|12199.8|12179.8|12198.6|12178.6|12199.8|12179.8|12198.6|12178.6|0
1624546960000|2021-06-24 15:02:40|12197.3|12177.3|12196.2|12184.2|12197.3|12184.2|12193.9|12177.3|1
1624546970000|2021-06-24 15:02:50|12197.4|12185.4|12201|12181|12201|12186.7|12197.4|12181|2
1624546980000|2021-06-24 15:03:00|12202.2|12182.2|12202.2|12182.2|12202.2|12182.2|12202.2|12182.2|0
1624546990000|2021-06-24 15:03:10|12202.3|12182.3|12202.3|12182.3|12202.3|12182.3|12202.3|12182.3|0
1624547010000|2021-06-24 15:03:30|12202.4|12182.4|12203.6|12183.6|12203.6|12183.6|12202.3|12182.3|0
1624547020000|2021-06-24 15:03:40|12202.3|12182.3|12202.3|12182.3|12202.3|12182.3|12202.3|12182.3|0
1624547030000|2021-06-24 15:03:50|12202.4|12182.4|12202.4|12182.4|12202.4|12182.4|12202.4|12182.4|0
1624547040000|2021-06-24 15:04:00|12203.6|12183.6|12203.6|12183.6|12204.7|12184.7|12203.6|12183.6|0
1624547050000|2021-06-24 15:04:10|12203.5|12183.5|12203.6|12183.6|12203.6|12183.6|12202.3|12182.3|0
1624547060000|2021-06-24 15:04:20|12204.7|12184.7|12204.7|12184.7|12204.7|12184.7|12204.7|12184.7|0
1624547080000|2021-06-24 15:04:40|12207.1|12187.1|12208.5|12188.5|12208.5|12188.5|12206|12186|0
1624547090000|2021-06-24 15:04:50|12204.7|12184.7|12206|12186|12206|12186|12204.7|12184.7|0
1624547100000|2021-06-24 15:05:00|12207.1|12187.1|12207.1|12187.1|12213.4|12187.1|12207.1|12182.2|0
1624547110000|2021-06-24 15:05:10|12212.2|12182.2|12207.1|12187.1|12213.4|12189.6|12207.1|12182.2|0
1624547130000|2021-06-24 15:05:30|12213.4|12183.4|12209.6|12189.6|12214.6|12189.6|12209.6|12183.4|0
1624547150000|2021-06-24 15:05:50|12214.6|12184.6|12214.6|12184.6|12214.6|12184.6|12214.6|12184.6|0
1624547160000|2021-06-24 15:06:00|12213.4|12183.4|12209.6|12189.6|12213.4|12189.6|12209.6|12183.4|0
1624547180000|2021-06-24 15:06:20|12213.4|12183.4|12208.5|12188.5|12213.4|12188.5|12208.5|12183.4|0
1624547190000|2021-06-24 15:06:30|12209.6|12189.6|12209.6|12189.6|12209.6|12189.6|12209.6|12189.6|0
1624547200000|2021-06-24 15:06:40|12209.7|12189.7|12223.8|12203.8|12223.8|12207.9|12209.7|12189.7|1
1624547210000|2021-06-24 15:06:50|12222.7|12202.7|12219.9|12207.9|12223.8|12207.9|12218.8|12202.7|0
1624547230000|2021-06-24 15:07:10|12221.2|12209.2|12224.9|12212.9|12224.9|12212.9|12221.2|12209.2|0
1624547240000|2021-06-24 15:07:20|12227.4|12215.4|12227.4|12215.4|12227.4|12215.4|12227.4|12215.4|0
1624547250000|2021-06-24 15:07:30|12230.2|12210.2|12223.7|12211.7|12230.2|12212.8|12223.6|12208.9|0
1624547260000|2021-06-24 15:07:40|12224.9|12212.9|12222.4|12210.4|12224.9|12212.9|12222.4|12210.4|0
1624547270000|2021-06-24 15:07:50|12223.7|12211.7|12224.9|12212.9|12224.9|12212.9|12223.7|12211.7|0
1624547280000|2021-06-24 15:08:00|12229|12209|12230.2|12210.2|12230.2|12210.2|12229|12209|0
1624547300000|2021-06-24 15:08:20|12227.4|12215.4|12227.4|12215.4|12227.4|12215.4|12227.4|12215.4|0
1624547310000|2021-06-24 15:08:30|12230.2|12210.2|12223.7|12211.7|12230.2|12214.2|12223.7|12210.2|0
1624547320000|2021-06-24 15:08:40|12223.5|12211.5|12221.2|12209.2|12223.5|12211.5|12221.1|12209.1|0
1624547330000|2021-06-24 15:08:50|12222.4|12210.4|12234.9|12222.9|12234.9|12222.9|12222.4|12207.9|0
1624547340000|2021-06-24 15:09:00|12234.8|12222.8|12241.4|12211.4|12241.4|12222.9|12233.7|12211.4|2
1624547350000|2021-06-24 15:09:10|12242.6|12212.6|12241.4|12211.4|12242.6|12212.6|12241.4|12211.4|0
1624547360000|2021-06-24 15:09:20|12243.9|12213.9|12243.9|12213.9|12243.9|12213.9|12243.9|12213.9|0
1624547380000|2021-06-24 15:09:40|12245|12215|12241.4|12211.4|12245|12215|12241.4|12211.4|0
1624547390000|2021-06-24 15:09:50|12240.3|12210.3|12239|12209|12241.4|12211.4|12239|12209|0
1624547400000|2021-06-24 15:10:00|12237.8|12207.8|12236.6|12206.6|12237.8|12207.8|12235.5|12205.5|0
1624547410000|2021-06-24 15:10:10|12237.8|12207.8|12236.6|12206.6|12237.8|12207.8|12235.4|12205.4|0
1624547420000|2021-06-24 15:10:20|12237.8|12207.8|12237.8|12207.8|12237.8|12207.8|12237.8|12207.8|0
1624547430000|2021-06-24 15:10:30|12238|12208|12238|12208|12238|12208|12238|12208|0
1624547440000|2021-06-24 15:10:40|12235.5|12205.5|12234.3|12204.3|12235.5|12205.5|12234.2|12204.2|0
1624547460000|2021-06-24 15:11:00|12235.4|12205.4|12223.2|12203.2|12235.4|12205.4|12223.2|12201.8|0
1624547470000|2021-06-24 15:11:10|12220.9|12200.9|12222.1|12202.1|12222.1|12202.1|12220.9|12200.9|0
1624547480000|2021-06-24 15:11:20|12222|12202|12222.1|12202.1|12222.1|12202.1|12222|12202|0
1624547490000|2021-06-24 15:11:30|12222|12202|12223.2|12203.2|12230.6|12204.4|12222|12200.6|0
1624547500000|2021-06-24 15:11:40|12228.3|12198.3|12229.5|12199.5|12229.5|12199.5|12228.3|12198.3|0
1624547520000|2021-06-24 15:12:00|12224.4|12204.4|12222.1|12202.1|12224.4|12204.4|12220.8|12200.8|0
1624547530000|2021-06-24 15:12:10|12223.2|12203.2|12222.1|12202.1|12223.2|12203.2|12222|12202|0
1624547540000|2021-06-24 15:12:20|12220.8|12200.8|12220.8|12200.8|12220.8|12200.8|12220.8|12200.8|0
1624547550000|2021-06-24 15:12:30|12222.1|12202.1|12226.8|12196.8|12226.8|12202.1|12222.1|12196.8|0
1624547560000|2021-06-24 15:12:40|12228|12198|12232.8|12202.8|12232.8|12202.8|12228|12198|0
1624547570000|2021-06-24 15:12:50|12231.6|12201.6|12232.8|12202.8|12232.8|12202.8|12231.6|12201.6|0
1624547580000|2021-06-24 15:13:00|12232.9|12202.9|12235.3|12205.3|12235.3|12205.3|12232.9|12202.9|0
1624547590000|2021-06-24 15:13:10|12237.6|12207.6|12236.4|12206.4|12237.6|12207.6|12236.4|12206.4|0
1624547600000|2021-06-24 15:13:20|12237.6|12207.6|12236.4|12206.4|12237.6|12207.6|12236.4|12206.4|0
1624547610000|2021-06-24 15:13:30|12237.6|12207.6|12236.4|12206.4|12237.6|12207.6|12235.2|12205.2|0
1624547620000|2021-06-24 15:13:40|12236.5|12206.5|12238.9|12208.9|12241.4|12211.4|12236.5|12206.5|0
1624547640000|2021-06-24 15:14:00|12240.1|12210.1|12240.1|12210.1|12240.1|12210.1|12240.1|12210.1|0
1624547650000|2021-06-24 15:14:10|12240.2|12210.2|12240.1|12210.1|12242.5|12212.5|12240.1|12210.1|0
1624547670000|2021-06-24 15:14:30|12237.6|12207.6|12242.6|12212.6|12242.6|12212.6|12237.6|12207.6|0
1624547680000|2021-06-24 15:14:40|12242.8|12212.8|12244|12214|12244|12214|12242.8|12212.8|0
1624547700000|2021-06-24 15:15:00|12244.4|12214.4|12243.1|12213.1|12244.4|12214.4|12243.1|12213.1|0
1624547710000|2021-06-24 15:15:10|12238.2|12218.2|12244.5|12214.5|12244.5|12218.2|12238.2|12213.3|0
1624547720000|2021-06-24 15:15:20|12239.4|12219.4|12233.4|12213.4|12239.4|12219.4|12233.4|12213.4|0
1624547730000|2021-06-24 15:15:30|12232.2|12212.2|12229.9|12209.9|12232.2|12215.3|12224.6|12209.9|2
1624547740000|2021-06-24 15:15:40|12227|12215|12232.2|12212.2|12233.4|12216.2|12225.8|12211|0
1624547760000|2021-06-24 15:16:00|12228.2|12216.2|12232.9|12202.9|12232.9|12216.2|12223.5|12202.9|1
1624547770000|2021-06-24 15:16:10|12235.3|12205.3|12235.3|12205.3|12235.3|12205.3|12235.3|12205.3|0
1624547800000|2021-06-24 15:16:40|12232.9|12202.9|12232.9|12202.9|12232.9|12202.9|12232.9|12202.9|0
1624547830000|2021-06-24 15:17:10|12229.5|12199.5|12229.5|12199.5|12229.5|12199.5|12229.5|12199.5|0
1624547850000|2021-06-24 15:17:30|12230.6|12200.6|12230.6|12200.6|12230.6|12200.6|12230.6|12200.6|0
1624547860000|2021-06-24 15:17:40|12224.8|12194.8|12224.8|12194.8|12224.8|12194.8|12224.8|12194.8|0
1624547880000|2021-06-24 15:18:00|12222.5|12192.5|12223.6|12193.6|12223.6|12193.6|12222.5|12192.5|0
1624547890000|2021-06-24 15:18:10|12225.9|12195.9|12225.9|12195.9|12225.9|12195.9|12225.9|12195.9|0
1624547910000|2021-06-24 15:18:30|12218.9|12188.9|12210.3|12190.3|12218.9|12190.3|12209.2|12186.6|0
1624547920000|2021-06-24 15:18:40|12209.2|12189.2|12207.9|12187.9|12210.3|12190.3|12206.8|12186.8|0
1624547930000|2021-06-24 15:18:50|12206.8|12186.8|12212.9|12192.9|12212.9|12192.9|12206.8|12186.8|2
1624547940000|2021-06-24 15:19:00|12214|12194|12211.7|12191.7|12215.2|12195.2|12211.7|12191.7|0
1624547950000|2021-06-24 15:19:10|12211.6|12191.6|12215.3|12195.3|12215.3|12195.3|12210.4|12190.4|0
1624547980000|2021-06-24 15:19:40|12212.9|12192.9|12212.9|12192.9|12212.9|12192.9|12212.9|12192.9|0
1624547990000|2021-06-24 15:19:50|12211.7|12191.7|12210.4|12190.4|12211.7|12193.2|12205.2|12190.4|0
1624548010000|2021-06-24 15:20:10|12210.5|12190.5|12216.4|12196.4|12216.4|12196.4|12210.5|12190.5|0
1624548020000|2021-06-24 15:20:20|12221.5|12191.5|12221.5|12191.5|12221.5|12191.5|12221.5|12191.5|0
1624548030000|2021-06-24 15:20:30|12223.8|12193.8|12215.3|12195.3|12223.8|12196.4|12215.3|12193.8|0
1624548050000|2021-06-24 15:20:50|12215.2|12195.2|12215.3|12195.3|12215.3|12195.3|12212.9|12192.9|0
1624548060000|2021-06-24 15:21:00|12214.1|12194.1|12222.7|12192.7|12222.7|12196.4|12214.1|12192.7|1
1624548090000|2021-06-24 15:21:30|12225.1|12195.1|12228.7|12198.7|12231.1|12201.1|12225.1|12195.1|0
1624548100000|2021-06-24 15:21:40|12228.8|12198.8|12233.5|12203.5|12233.5|12203.5|12227.5|12197.5|0
1624548110000|2021-06-24 15:21:50|12232.3|12202.3|12232.3|12202.3|12233.5|12203.5|12232.3|12202.3|0
1624548120000|2021-06-24 15:22:00|12231.1|12201.1|12229.9|12199.9|12232.3|12202.3|12229.9|12199.9|0
1624548130000|2021-06-24 15:22:10|12231.1|12201.1|12222.8|12210.8|12231.1|12210.8|12222.8|12201.1|0
1624548140000|2021-06-24 15:22:20|12221.6|12209.6|12221.6|12209.6|12221.6|12209.6|12221.6|12209.6|0
1624548150000|2021-06-24 15:22:30|12222.8|12210.8|12229.3|12209.3|12229.3|12213.2|12222.8|12209.3|0
1624548160000|2021-06-24 15:22:40|12232.8|12212.8|12232.8|12212.8|12232.8|12212.8|12232.8|12212.8|0
1624548180000|2021-06-24 15:23:00|12235.1|12215.1|12226.4|12214.4|12235.1|12217.8|12225.1|12213.1|0
1624548190000|2021-06-24 15:23:10|12226.3|12214.3|12226.4|12214.4|12226.4|12214.4|12226.3|12214.3|0
1624548200000|2021-06-24 15:23:20|12231.6|12211.6|12229.7|12217.7|12233.9|12217.7|12229.7|12211.6|0
1624548210000|2021-06-24 15:23:30|12233.3|12221.3|12234.5|12222.5|12234.5|12222.5|12233.3|12221.3|0
1624548220000|2021-06-24 15:23:40|12238.6|12218.6|12238.6|12218.6|12238.6|12218.6|12238.6|12218.6|0
1624548230000|2021-06-24 15:23:50|12239.7|12219.7|12239.7|12219.7|12239.7|12219.7|12239.7|12219.7|0
1624548270000|2021-06-24 15:24:30|12242.1|12222.1|12237.2|12225.2|12242.1|12225.2|12237.2|12220.9|1
1624548290000|2021-06-24 15:24:50|12240.9|12220.9|12240.9|12220.9|12240.9|12220.9|12240.9|12220.9|1
1624548300000|2021-06-24 15:25:00|12236.8|12224.8|12239.7|12219.7|12239.7|12224.8|12236.8|12219.7|0
1624548310000|2021-06-24 15:25:10|12232.1|12220.1|12230.9|12218.9|12232.1|12220.1|12230.9|12218.9|0
1624548320000|2021-06-24 15:25:20|12229.7|12217.7|12227.3|12215.3|12229.7|12217.7|12227.3|12215.3|0
1624548340000|2021-06-24 15:25:40|12234.4|12204.4|12234.4|12204.4|12234.4|12204.4|12234.4|12204.4|2
1624548370000|2021-06-24 15:26:10|12235.5|12205.5|12238|12208|12240.5|12210.5|12235.5|12205.5|0
1624548380000|2021-06-24 15:26:20|12239|12209|12238|12208|12239|12209|12238|12208|0
1624548390000|2021-06-24 15:26:30|12236.9|12206.9|12236.9|12206.9|12236.9|12206.9|12236.9|12206.9|0
1624548400000|2021-06-24 15:26:40|12238|12208|12238|12208|12238|12208|12238|12208|0
1624548410000|2021-06-24 15:26:50|12236.9|12206.9|12236.8|12206.8|12238|12208|12236.8|12206.8|0
1624548430000|2021-06-24 15:27:10|12234.4|12204.4|12234.3|12204.3|12234.4|12204.4|12234.3|12204.3|0
1624548440000|2021-06-24 15:27:20|12233.1|12203.1|12223.3|12203.3|12233.1|12206.9|12223.3|12203.1|0
1624548450000|2021-06-24 15:27:30|12222.1|12202.1|12222.2|12202.2|12222.2|12202.5|12214.5|12198.6|0
1624548460000|2021-06-24 15:27:40|12219.7|12199.7|12214.5|12202.5|12219.7|12203.7|12214.5|12199.7|0
1624548490000|2021-06-24 15:28:10|12213.3|12201.3|12215.7|12203.7|12218.6|12203.7|12213.3|12198.6|0
1624548500000|2021-06-24 15:28:20|12220.9|12200.9|12220.9|12200.9|12220.9|12200.9|12220.9|12200.9|0
1624548520000|2021-06-24 15:28:40|12222.2|12202.2|12223.3|12203.3|12223.3|12203.3|12222.2|12202.2|0
1624548540000|2021-06-24 15:29:00|12222.2|12202.2|12222.2|12202.2|12222.2|12202.2|12222.2|12202.2|0
1624548550000|2021-06-24 15:29:10|12223.3|12203.3|12223.3|12203.3|12223.3|12203.3|12223.3|12203.3|0
1624548560000|2021-06-24 15:29:20|12226.9|12206.9|12225.7|12205.7|12232|12206.9|12225.7|12202|0
1624548570000|2021-06-24 15:29:30|12223.3|12203.3|12234.4|12204.4|12234.4|12204.4|12223.3|12202|0
1624548580000|2021-06-24 15:29:40|12235.5|12205.5|12235.5|12205.5|12235.5|12205.5|12235.5|12205.5|0
1624548590000|2021-06-24 15:29:50|12235.6|12205.6|12236.8|12206.8|12236.8|12206.8|12235.6|12205.6|0
1624548600000|2021-06-24 15:30:00|12238|12208|12240.5|12210.5|12240.5|12210.5|12238|12208|0
1624548610000|2021-06-24 15:30:10|12241.6|12211.6|12241.6|12211.6|12241.6|12211.6|12241.6|12211.6|0
1624548620000|2021-06-24 15:30:20|12241.7|12211.7|12242.8|12212.8|12242.9|12212.9|12241.7|12211.7|0
1624548630000|2021-06-24 15:30:30|12241.6|12211.6|12241.6|12211.6|12241.6|12211.6|12241.6|12211.6|0
1624548640000|2021-06-24 15:30:40|12244|12214|12244|12214|12244|12214|12244|12214|0
1624548650000|2021-06-24 15:30:50|12244.1|12214.1|12244.1|12214.1|12244.1|12214.1|12244.1|12214.1|3
1624548670000|2021-06-24 15:31:10|12245.3|12215.3|12245.3|12215.3|12245.3|12215.3|12245.3|12215.3|0
1624548690000|2021-06-24 15:31:30|12240.6|12210.6|12240.6|12210.6|12240.6|12210.6|12240.6|12210.6|0
1624548720000|2021-06-24 15:32:00|12241.8|12211.8|12241.8|12211.8|12241.8|12211.8|12241.8|12211.8|0
1624548730000|2021-06-24 15:32:10|12246.4|12216.4|12246.4|12216.4|12246.4|12216.4|12246.4|12216.4|0
1624548760000|2021-06-24 15:32:40|12249.9|12219.9|12249.9|12219.9|12249.9|12219.9|12249.9|12219.9|0
1624548790000|2021-06-24 15:33:10|12244.1|12214.1|12244.1|12214.1|12244.1|12214.1|12244.1|12214.1|0
1624548810000|2021-06-24 15:33:30|12247.6|12217.6|12247.6|12217.6|12247.6|12217.6|12247.6|12217.6|0
1624548820000|2021-06-24 15:33:40|12255.7|12225.7|12255.7|12225.7|12255.7|12225.7|12255.7|12225.7|0
1624548850000|2021-06-24 15:34:10|12260.4|12230.4|12260.4|12230.4|12260.4|12230.4|12260.4|12230.4|0
1624548930000|2021-06-24 15:35:30|12261.5|12231.5|12260.4|12230.4|12261.5|12231.5|12260.4|12230.4|1
1624548960000|2021-06-24 15:36:00|12261.5|12231.5|12261.5|12231.5|12261.5|12231.5|12261.5|12231.5|0
1624548970000|2021-06-24 15:36:10|12260.4|12230.4|12260.4|12230.4|12260.4|12230.4|12260.4|12230.4|0
1624548990000|2021-06-24 15:36:30|12252.3|12222.3|12252.3|12222.3|12252.3|12222.3|12252.3|12222.3|0
1624549000000|2021-06-24 15:36:40|12253.4|12223.4|12253.4|12223.4|12253.4|12223.4|12253.4|12223.4|0
1624549010000|2021-06-24 15:36:50|12247.7|12217.7|12247.6|12217.6|12247.7|12217.7|12247.6|12217.6|0
1624549020000|2021-06-24 15:37:00|12248.8|12218.8|12248.8|12218.8|12248.8|12218.8|12248.8|12218.8|0
1624549040000|2021-06-24 15:37:20|12239.4|12227.4|12239.4|12227.4|12239.4|12227.4|12239.4|12227.4|0
1624549060000|2021-06-24 15:37:40|12242.9|12230.9|12242.9|12230.9|12242.9|12230.9|12242.9|12230.9|0
1624549080000|2021-06-24 15:38:00|12240.6|12228.6|12240.6|12228.6|12240.6|12228.6|12240.6|12228.6|0
1624549090000|2021-06-24 15:38:10|12245.2|12233.2|12245.2|12233.2|12245.2|12233.2|12245.2|12233.2|0
1624549110000|2021-06-24 15:38:30|12249.9|12237.9|12249.9|12237.9|12249.9|12237.9|12249.9|12237.9|0
1624549120000|2021-06-24 15:38:40|12251|12239|12251|12239|12251|12239|12251|12239|0
1624549140000|2021-06-24 15:39:00|12254.5|12242.5|12254.5|12242.5|12254.5|12242.5|12254.5|12242.5|0
1624549190000|2021-06-24 15:39:50|12260.3|12248.3|12264.7|12244.7|12264.7|12248.3|12260.3|12244.7|5
1624549200000|2021-06-24 15:40:00|12267|12247|12267|12247|12267|12247|12267|12247|0
1624549210000|2021-06-24 15:40:10|12263.5|12243.5|12263.5|12243.5|12263.5|12243.5|12263.5|12243.5|0
1624549240000|2021-06-24 15:40:40|12257.7|12237.7|12257.7|12237.7|12257.7|12237.7|12257.7|12237.7|0
1624549260000|2021-06-24 15:41:00|12258.9|12238.9|12258.9|12238.9|12258.9|12238.9|12258.9|12238.9|0
1624549270000|2021-06-24 15:41:10|12262.3|12242.3|12262.3|12242.3|12262.3|12242.3|12262.3|12242.3|0
1624549290000|2021-06-24 15:41:30|12263.5|12243.5|12263.5|12243.5|12263.5|12243.5|12263.5|12243.5|0
1624549300000|2021-06-24 15:41:40|12258.9|12238.9|12258.9|12238.9|12258.9|12238.9|12258.9|12238.9|0
1624549320000|2021-06-24 15:42:00|12262.3|12242.3|12264|12234|12264|12242.3|12262.3|12234|0
1624549330000|2021-06-24 15:42:10|12259.1|12239.1|12259.1|12239.1|12259.1|12239.1|12259.1|12239.1|0
1624549340000|2021-06-24 15:42:20|12256.8|12236.8|12255.6|12235.6|12256.8|12236.8|12255.6|12235.6|0
1624549350000|2021-06-24 15:42:30|12256.8|12236.8|12260.5|12230.5|12260.5|12236.8|12254.5|12229.4|0
1624549370000|2021-06-24 15:42:50|12259.4|12229.4|12259.4|12229.4|12259.4|12229.4|12259.4|12229.4|0
1624549380000|2021-06-24 15:43:00|12260.5|12230.5|12259.4|12229.4|12260.5|12230.5|12259.4|12229.4|0
1624549390000|2021-06-24 15:43:10|12258.1|12228.1|12258.1|12228.1|12258.1|12228.1|12258.1|12228.1|0
1624549400000|2021-06-24 15:43:20|12250.7|12230.7|12257|12227|12257|12230.7|12250.7|12225.8|0
1624549410000|2021-06-24 15:43:30|12258.1|12228.1|12258.1|12228.1|12258.1|12228.1|12258.1|12228.1|0
1624549430000|2021-06-24 15:43:50|12260.5|12230.5|12261.7|12231.7|12261.7|12231.7|12260.5|12230.5|0
1624549440000|2021-06-24 15:44:00|12267.5|12237.5|12267.5|12237.5|12267.5|12237.5|12267.5|12237.5|0
1624549450000|2021-06-24 15:44:10|12265.2|12235.2|12265.2|12235.2|12265.2|12235.2|12265.2|12235.2|0
1624549470000|2021-06-24 15:44:30|12267.5|12237.5|12267.5|12237.5|12267.5|12237.5|12267.5|12237.5|0
1624549480000|2021-06-24 15:44:40|12268.8|12238.8|12268.9|12238.9|12268.9|12238.9|12268.8|12238.8|0
1624549530000|2021-06-24 15:45:30|12270|12240|12270|12240|12270|12240|12270|12240|0
1624549540000|2021-06-24 15:45:40|12277|12247|12277|12247|12277|12247|12277|12247|0
1624549560000|2021-06-24 15:46:00|12281.6|12251.6|12281.6|12251.6|12281.6|12251.6|12281.6|12251.6|0
1624549570000|2021-06-24 15:46:10|12287.4|12257.4|12287.4|12257.4|12287.4|12257.4|12287.4|12257.4|0
1624549590000|2021-06-24 15:46:30|12286.3|12256.3|12286.3|12256.3|12286.3|12256.3|12286.3|12256.3|0
1624549600000|2021-06-24 15:46:40|12287.4|12257.4|12287.4|12257.4|12287.4|12257.4|12287.4|12257.4|0
1624549620000|2021-06-24 15:47:00|12286.3|12256.3|12286.3|12256.3|12286.3|12256.3|12286.3|12256.3|0
1624549650000|2021-06-24 15:47:30|12289.8|12259.8|12289.8|12259.8|12289.8|12259.8|12289.8|12259.8|0
1624549680000|2021-06-24 15:48:00|12287.4|12257.4|12287.4|12257.4|12287.4|12257.4|12287.4|12257.4|0
1624549710000|2021-06-24 15:48:30|12286.3|12256.3|12286.3|12256.3|12286.3|12256.3|12286.3|12256.3|0
1624549720000|2021-06-24 15:48:40|12287.4|12257.4|12287.4|12257.4|12287.4|12257.4|12287.4|12257.4|0
1624549740000|2021-06-24 15:49:00|12284|12254|12284|12254|12284|12254|12284|12254|0
1624549750000|2021-06-24 15:49:10|12287.5|12257.5|12287.5|12257.5|12287.5|12257.5|12287.5|12257.5|0
1624549760000|2021-06-24 15:49:20|12288.6|12258.6|12288.6|12258.6|12288.6|12258.6|12288.6|12258.6|0
1624549770000|2021-06-24 15:49:30|12284|12254|12284|12254|12284|12254|12284|12254|0
1624549810000|2021-06-24 15:50:10|12288.6|12258.6|12288.6|12258.6|12288.6|12258.6|12288.6|12258.6|0
1624549830000|2021-06-24 15:50:30|12287.5|12257.5|12287.5|12257.5|12287.5|12257.5|12287.5|12257.5|0
1624549880000|2021-06-24 15:51:20|12290.9|12260.9|12290.9|12260.9|12290.9|12260.9|12290.9|12260.9|0
1624549890000|2021-06-24 15:51:30|12289.8|12259.8|12289.8|12259.8|12289.8|12259.8|12289.8|12259.8|0
1624549900000|2021-06-24 15:51:40|12289.9|12259.9|12288.4|12268.4|12291|12268.4|12286.1|12259.9|0
1624549910000|2021-06-24 15:51:50|12287.3|12267.3|12287.3|12267.3|12287.3|12267.3|12287.3|12267.3|0
1624549920000|2021-06-24 15:52:00|12287.4|12267.4|12287.3|12267.3|12287.4|12267.4|12287.3|12267.3|0
1624549930000|2021-06-24 15:52:10|12287.4|12267.4|12287.4|12267.4|12287.4|12267.4|12287.4|12267.4|0
1624549940000|2021-06-24 15:52:20|12284.7|12272.7|12288.6|12268.6|12288.6|12272.7|12284.7|12268.6|0
1624549950000|2021-06-24 15:52:30|12287.5|12267.5|12283.5|12271.5|12287.5|12271.5|12283.5|12267.5|0
1624549960000|2021-06-24 15:52:40|12284.7|12272.7|12283.9|12263.9|12287.1|12275.1|12283.9|12263.9|0
1624549970000|2021-06-24 15:52:50|12284|12264|12284|12264|12284|12264|12284|12264|0
1624549980000|2021-06-24 15:53:00|12285.1|12265.1|12281.6|12261.6|12285.1|12265.1|12281.6|12261.6|0
1624549990000|2021-06-24 15:53:10|12282.8|12262.8|12278.9|12266.9|12282.8|12266.9|12278.9|12262.8|0
1624550000000|2021-06-24 15:53:20|12283.6|12271.6|12283.5|12271.5|12283.6|12271.6|12283.5|12271.5|0
1624550020000|2021-06-24 15:53:40|12283.6|12271.6|12282.5|12270.5|12283.6|12271.6|12282.5|12270.5|0
1624550040000|2021-06-24 15:54:00|12283.7|12271.7|12283.6|12271.6|12283.7|12271.7|12283.6|12271.6|0
1624550050000|2021-06-24 15:54:10|12284.8|12272.8|12283.7|12271.7|12284.9|12272.9|12283.7|12271.7|0
1624550090000|2021-06-24 15:54:50|12281.6|12261.6|12276.9|12256.9|12281.6|12264.6|12274.6|12254.6|0
1624550100000|2021-06-24 15:55:00|12275.7|12255.7|12274.2|12262.2|12275.7|12262.2|12274.2|12254.6|0
1624550110000|2021-06-24 15:55:10|12275.4|12263.4|12277|12257|12277|12263.4|12275.4|12257|0
1624550120000|2021-06-24 15:55:20|12274.6|12254.6|12274.6|12254.6|12274.6|12254.6|12274.6|12254.6|0
1624550160000|2021-06-24 15:56:00|12276.9|12256.9|12279.3|12259.3|12279.3|12259.3|12276.9|12256.9|0
1624550170000|2021-06-24 15:56:10|12277|12257|12277.8|12265.8|12279.3|12265.8|12277|12257|0
1624550180000|2021-06-24 15:56:20|12277.7|12265.7|12276.6|12264.6|12279.3|12265.7|12276.6|12259.3|0
1624550190000|2021-06-24 15:56:30|12275.4|12263.4|12281.4|12269.4|12281.4|12269.4|12275.4|12263.4|0
1624550220000|2021-06-24 15:57:00|12280.2|12268.2|12280.2|12268.2|12280.2|12268.2|12280.2|12268.2|0
1624550230000|2021-06-24 15:57:10|12281.4|12269.4|12285.1|12273.1|12285.1|12273.1|12281.4|12269.4|1
1624550240000|2021-06-24 15:57:20|12286.3|12274.3|12296.1|12266.1|12296.1|12274.3|12286.3|12266.1|1
1624550250000|2021-06-24 15:57:30|12296|12266|12296|12266|12296|12266|12296|12266|0
1624550260000|2021-06-24 15:57:40|12294.8|12264.8|12299.8|12269.8|12299.8|12269.8|12294.8|12264.8|0
1624550280000|2021-06-24 15:58:00|12297.5|12267.5|12296|12266|12297.5|12267.5|12295.1|12265.1|0
1624550290000|2021-06-24 15:58:10|12294.8|12264.8|12294.8|12264.8|12294.8|12264.8|12294.8|12264.8|0
1624550300000|2021-06-24 15:58:20|12289.8|12259.8|12287.3|12257.3|12289.8|12259.8|12287.3|12257.3|0
1624550310000|2021-06-24 15:58:30|12287.4|12257.4|12289.8|12259.8|12289.8|12259.8|12287.4|12257.4|0
1624550330000|2021-06-24 15:58:50|12290|12260|12291.2|12261.2|12291.2|12261.2|12290|12260|0
1624550340000|2021-06-24 15:59:00|12291.1|12261.1|12285|12255|12291.1|12261.1|12283.6|12253.6|0
1624550350000|2021-06-24 15:59:10|12282.6|12252.6|12282.5|12252.5|12282.6|12252.6|12282.4|12252.4|0
1624550390000|2021-06-24 15:59:50|12282.4|12252.4|12283.9|12253.9|12285|12255|12281.4|12251.4|0
1624550400000|2021-06-24 16:00:00|12283.8|12253.8|12280.3|12250.3|12283.8|12253.8|12280.2|12250.2|0
1624550410000|2021-06-24 16:00:10|12282.6|12252.6|12280.2|12250.2|12283.9|12253.9|12280.2|12250.2|0
1624550420000|2021-06-24 16:00:20|12280.3|12250.3|12281.5|12251.5|12283.9|12253.9|12280.3|12250.3|0
1624550430000|2021-06-24 16:00:30|12282.7|12252.7|12281.4|12251.4|12282.7|12252.7|12281.4|12251.4|0
1624550440000|2021-06-24 16:00:40|12280.3|12250.3|12280.3|12250.3|12280.3|12250.3|12280.3|12250.3|0
1624550450000|2021-06-24 16:00:50|12282.6|12252.6|12282.6|12252.6|12282.6|12252.6|12282.6|12252.6|0
1624550460000|2021-06-24 16:01:00|12281.4|12251.4|12281.4|12251.4|12281.4|12251.4|12281.4|12251.4|0
1624550480000|2021-06-24 16:01:20|||||||||3
1624550490000|2021-06-24 16:01:30|12282.5|12252.5|12280.2|12250.2|12282.5|12252.5|12280.2|12250.2|0
1624550540000|2021-06-24 16:02:20|12282.5|12252.5|12282.6|12252.6|12282.6|12252.6|12282.5|12252.5|0
1624550550000|2021-06-24 16:02:30|12281.5|12251.5|12281.5|12251.5|12281.5|12251.5|12281.5|12251.5|0
1624550570000|2021-06-24 16:02:50|12281.4|12251.4|12281.4|12251.4|12281.4|12251.4|12281.4|12251.4|0
1624550580000|2021-06-24 16:03:00|12280.2|12250.2|12280.2|12250.2|12280.2|12250.2|12280.2|12250.2|0
1624550590000|2021-06-24 16:03:10|12281.4|12251.4|12264.2|12234.2|12281.4|12251.4|12264.2|12234.2|0
1624550600000|2021-06-24 16:03:20|12265.4|12235.4|12255.6|12235.6|12265.4|12236.8|12255.6|12231.9|0
1624550610000|2021-06-24 16:03:30|12254.5|12234.5|12256.8|12236.8|12256.8|12236.8|12254.4|12234.4|0
1624550620000|2021-06-24 16:03:40|12255.6|12235.6|12256.8|12236.8|12256.8|12236.8|12255.6|12235.6|0
1624550630000|2021-06-24 16:03:50|12255.6|12235.6|12255.6|12235.6|12256.8|12236.8|12255.6|12235.6|0
1624550640000|2021-06-24 16:04:00|12254.5|12234.5|12255.6|12235.6|12255.6|12235.6|12254.4|12234.4|0
1624550650000|2021-06-24 16:04:10|12254.3|12234.3|12250.8|12230.8|12254.3|12234.3|12250.8|12230.8|0
1624550660000|2021-06-24 16:04:20|12250.7|12230.7|12247.2|12227.2|12250.7|12233.5|12243.2|12227.2|1
1624550670000|2021-06-24 16:04:30|12242|12230|12246.1|12226.1|12247.2|12230|12242|12226|0
1624550680000|2021-06-24 16:04:40|12242|12230|12245.9|12225.9|12248.4|12232.3|12242|12225.9|1
1624550690000|2021-06-24 16:04:50|12248.2|12228.2|12247.2|12227.2|12248.2|12228.2|12247.1|12227.1|0
1624550700000|2021-06-24 16:05:00|12245.9|12225.9|12246|12226|12246|12226|12245.9|12225.9|0
1624550710000|2021-06-24 16:05:10|12247.1|12227.1|12238.3|12226.3|12247.1|12227.1|12238.2|12226.2|0
1624550720000|2021-06-24 16:05:20|12238.2|12226.2|12235.9|12223.9|12238.2|12226.2|12235.9|12223.9|0
1624550750000|2021-06-24 16:05:50|12235.8|12223.8|12232.3|12220.3|12235.8|12223.8|12232.3|12220.3|0
1624550760000|2021-06-24 16:06:00|12233.5|12221.5|12233.5|12221.5|12233.5|12221.5|12233.4|12221.4|0
1624550790000|2021-06-24 16:06:30|12237.2|12217.2|12236.9|12206.9|12242.2|12217.2|12236.9|12206.9|3
1624550800000|2021-06-24 16:06:40|12237|12207|12237|12207|12237|12207|12237|12207|0
1624550820000|2021-06-24 16:07:00|12236.9|12206.9|12236.9|12206.9|12236.9|12206.9|12236.9|12206.9|0
1624550830000|2021-06-24 16:07:10|12231.8|12211.8|12238.1|12208.1|12239.3|12211.8|12231.8|12206.9|0
1624550840000|2021-06-24 16:07:20|12236.9|12206.9|12229.5|12209.5|12236.9|12210.6|12228.3|12206.9|0
1624550850000|2021-06-24 16:07:30|12229.4|12209.4|12234.5|12204.5|12234.6|12209.5|12225.8|12204.5|4
1624550860000|2021-06-24 16:07:40|12236.9|12206.9|12236.9|12206.9|12236.9|12206.9|12236.9|12206.9|0
1624550870000|2021-06-24 16:07:50|12238.1|12208.1|12239.3|12209.3|12239.3|12209.3|12238.1|12208.1|0
1624550880000|2021-06-24 16:08:00|12240.5|12210.5|12238.1|12208.1|12240.5|12210.5|12238.1|12208.1|0
1624550890000|2021-06-24 16:08:10|12239.2|12209.2|12238.1|12208.1|12239.2|12209.2|12238.1|12208.1|0
1624550920000|2021-06-24 16:08:40|12231.8|12211.8|12236.9|12206.9|12236.9|12211.8|12231.8|12206.9|0
1624550940000|2021-06-24 16:09:00|12237.1|12207.1|12240.6|12210.6|12243.1|12213.1|12237.1|12207.1|0
1624550950000|2021-06-24 16:09:10|12241.8|12211.8|12241.8|12211.8|12241.8|12211.8|12241.8|12211.8|0
1624550970000|2021-06-24 16:09:30|12243|12213|12243.1|12213.1|12243.1|12213.1|12243|12213|0
1624551000000|2021-06-24 16:10:00|12243|12213|12239.2|12209.2|12243|12213|12239.2|12209.2|0
1624551010000|2021-06-24 16:10:10|12236.9|12206.9|12236.9|12206.9|12236.9|12206.9|12236.9|12206.9|0
1624551030000|2021-06-24 16:10:30|12238.1|12208.1|12238.1|12208.1|12238.1|12208.1|12238.1|12208.1|0
1624551040000|2021-06-24 16:10:40|12240.5|12210.5|12240.5|12210.5|12240.5|12210.5|12240.5|12210.5|0
1624551050000|2021-06-24 16:10:50|12239.3|12209.3|12239.3|12209.3|12239.3|12209.3|12239.3|12209.3|0
1624551070000|2021-06-24 16:11:10|12240.5|12210.5|12239.3|12209.3|12240.5|12210.5|12239.3|12209.3|0
1624551080000|2021-06-24 16:11:20|12239.2|12209.2|12238.1|12208.1|12239.2|12209.2|12238.1|12208.1|0
1624551090000|2021-06-24 16:11:30|12239.3|12209.3|12240.5|12210.5|12240.6|12210.6|12239.3|12209.3|0
1624551100000|2021-06-24 16:11:40|12239.3|12209.3|12239.3|12209.3|12239.3|12209.3|12239.3|12209.3|0
1624551130000|2021-06-24 16:12:10|12240.6|12210.6|12240.5|12210.5|12240.6|12210.6|12240.5|12210.5|0
1624551150000|2021-06-24 16:12:30|12239.3|12209.3|12239.3|12209.3|12239.3|12209.3|12239.3|12209.3|0
1624551200000|2021-06-24 16:13:20|12240.6|12210.6|12241.8|12211.8|12241.8|12211.8|12240.6|12210.6|0
1624551210000|2021-06-24 16:13:30|12240.6|12210.6|12243|12213|12243.1|12213.1|12240.6|12210.6|0
1624551220000|2021-06-24 16:13:40|12243.1|12213.1|12246.8|12216.8|12248|12218|12243.1|12213.1|0
1624551260000|2021-06-24 16:14:20|12247.9|12217.9|12244.2|12214.2|12247.9|12217.9|12244.2|12214.2|0
1624551280000|2021-06-24 16:14:40|12243|12213|12243|12213|12243|12213|12243|12213|0
1624551300000|2021-06-24 16:15:00|12241.7|12211.7|12240.5|12210.5|12241.7|12211.7|12239.3|12209.3|0
1624551320000|2021-06-24 16:15:20|12240.6|12210.6|12240.6|12210.6|12240.6|12210.6|12240.6|12210.6|0
1624551330000|2021-06-24 16:15:30|12243|12213|12239.4|12209.4|12243|12213|12239.4|12209.4|0
1624551340000|2021-06-24 16:15:40|12239.3|12209.3|12239.3|12209.3|12239.3|12209.3|12239.3|12209.3|0
1624551350000|2021-06-24 16:15:50|12238.1|12208.1|12238.1|12208.1|12238.1|12208.1|12238.1|12208.1|0
1624551360000|2021-06-24 16:16:00|12236.9|12206.9|12236.9|12206.9|12236.9|12206.9|12236.9|12206.9|0
1624551380000|2021-06-24 16:16:20|12237.2|12207.2|12237.2|12207.2|12237.2|12207.2|12237.2|12207.2|2
1624551390000|2021-06-24 16:16:30|12236|12206|12236|12206|12236|12206|12236|12206|0
1624551440000|2021-06-24 16:17:20|12237.2|12207.2|12237.2|12207.2|12237.2|12207.2|12237.2|12207.2|0
1624551450000|2021-06-24 16:17:30|12236.9|12206.9|12236.9|12206.9|12236.9|12206.9|12236.9|12206.9|0
1624551470000|2021-06-24 16:17:50|12238.4|12208.4|12241.8|12211.8|12241.8|12211.8|12238.4|12208.4|0
1624551480000|2021-06-24 16:18:00|12241.7|12211.7|12241.7|12211.7|12241.7|12211.7|12241.7|12211.7|0
1624551490000|2021-06-24 16:18:10|12243|12213|12250.3|12220.3|12251.6|12221.6|12243|12213|0
1624551500000|2021-06-24 16:18:20|12250.4|12220.4|12252.8|12222.8|12252.8|12222.8|12250.4|12220.4|0
1624551510000|2021-06-24 16:18:30|12251.6|12221.6|12249.1|12219.1|12251.6|12221.6|12249|12219|0
1624551520000|2021-06-24 16:18:40|12249|12219|12249|12219|12249|12219|12249|12219|0
1624551530000|2021-06-24 16:18:50|12247.8|12217.8|12245.3|12215.3|12247.8|12217.8|12245.3|12215.3|0
1624551560000|2021-06-24 16:19:20|12244|12214|12242.8|12212.8|12244|12214|12242.8|12212.8|0
1624551580000|2021-06-24 16:19:40|12241.5|12211.5|12242.9|12212.9|12242.9|12212.9|12241.5|12211.5|0
1624551590000|2021-06-24 16:19:50|12243|12213|12247.7|12217.7|12247.7|12217.7|12243|12213|0
1624551600000|2021-06-24 16:20:00|12247.6|12217.6|12247.6|12217.6|12247.6|12217.6|12247.6|12217.6|0
1624551610000|2021-06-24 16:20:10|12244|12214|12242.8|12212.8|12244|12214|12242.8|12212.8|0
1624551630000|2021-06-24 16:20:30|12241.6|12211.6|12241.6|12211.6|12241.6|12211.6|12241.6|12211.6|0
1624551740000|2021-06-24 16:22:20|12241.7|12211.7|12246.6|12216.6|12246.6|12216.6|12241.7|12211.7|0
1624551750000|2021-06-24 16:22:30|12247.8|12217.8|12252.8|12222.8|12252.8|12222.8|12247.8|12217.8|0
1624551760000|2021-06-24 16:22:40|12252.9|12222.9|12256.5|12226.5|12256.5|12226.5|12252.9|12222.9|0
1624551770000|2021-06-24 16:22:50|12257.7|12227.7|12256.5|12226.5|12257.7|12227.7|12256.5|12226.5|0
1624551780000|2021-06-24 16:23:00|12255.3|12225.3|12255.3|12225.3|12255.3|12225.3|12255.3|12225.3|0
1624551790000|2021-06-24 16:23:10|12255.2|12225.2|12254.1|12224.1|12255.2|12225.2|12252.9|12222.9|0
1624551800000|2021-06-24 16:23:20|12255.4|12225.4|12256.6|12226.6|12256.6|12226.6|12255.3|12225.3|0
1624551810000|2021-06-24 16:23:30|12256.7|12226.7|12257.9|12227.9|12257.9|12227.9|12256.7|12226.7|0
1624551820000|2021-06-24 16:23:40|12258|12228|12254.1|12224.1|12260.4|12230.4|12252.8|12222.8|0
1624551840000|2021-06-24 16:24:00|12254.2|12224.2|12260.3|12230.3|12260.3|12230.3|12254.2|12224.2|0
1624551870000|2021-06-24 16:24:30|12260.4|12230.4|12259.1|12229.1|12261.6|12231.6|12259.1|12229.1|0
1624551880000|2021-06-24 16:24:40|12258|12228|12260.3|12230.3|12260.3|12230.3|12258|12228|0
1624551900000|2021-06-24 16:25:00|12260.4|12230.4|12264|12234|12264|12234|12260.4|12230.4|0
1624551910000|2021-06-24 16:25:10|12262.7|12232.7|12264|12234|12264|12234|12261.5|12231.5|0
1624551920000|2021-06-24 16:25:20|12264.1|12234.1|12261.5|12231.5|12264.1|12234.1|12261.5|12231.5|0
1624551930000|2021-06-24 16:25:30|12261.6|12231.6|12261.6|12231.6|12261.6|12231.6|12261.6|12231.6|0
1624551940000|2021-06-24 16:25:40|12262.8|12232.8|12262.8|12232.8|12262.8|12232.8|12262.8|12232.8|0
1624551960000|2021-06-24 16:26:00|12261.6|12231.6|12261.6|12231.6|12261.6|12231.6|12261.6|12231.6|0
1624551980000|2021-06-24 16:26:20|12261.5|12231.5|12252.8|12222.8|12261.5|12231.5|12252.8|12222.8|0
1624551990000|2021-06-24 16:26:30|12254.1|12224.1|12254.1|12224.1|12254.1|12224.1|12254.1|12224.1|0
1624552000000|2021-06-24 16:26:40|12254.3|12224.3|12259.1|12229.1|12261.5|12231.5|12254.3|12224.3|0
1624552010000|2021-06-24 16:26:50|12261.5|12231.5|12261.5|12231.5|12261.5|12231.5|12261.5|12231.5|0
1624552020000|2021-06-24 16:27:00|12260.3|12230.3|12260.3|12230.3|12260.3|12230.3|12260.3|12230.3|0
1624552030000|2021-06-24 16:27:10|12259|12229|12260.3|12230.3|12260.3|12230.3|12257.8|12227.8|0
1624552040000|2021-06-24 16:27:20|12255.9|12243.9|12261.7|12231.7|12261.7|12243.9|12253.5|12231.7|3
1624552070000|2021-06-24 16:27:50|12261.6|12231.6|12253|12223|12261.6|12231.6|12253|12223|0
1624552090000|2021-06-24 16:28:10|12253.1|12223.1|12254.2|12224.2|12254.3|12224.3|12253.1|12223.1|0
1624552100000|2021-06-24 16:28:20|12255.4|12225.4|12251.7|12221.7|12255.5|12225.5|12251.7|12221.7|0
1624552120000|2021-06-24 16:28:40|12251.5|12221.5|12246.7|12216.7|12251.5|12221.5|12246.7|12216.7|0
1624552140000|2021-06-24 16:29:00|12249|12219|12249.2|12219.2|12249.2|12219.2|12249|12219|4
1624552160000|2021-06-24 16:29:20|12250.4|12220.4|12250.9|12220.9|12250.9|12220.9|12250.4|12220.4|4
1624552170000|2021-06-24 16:29:30|12252.1|12222.1|12253.3|12223.3|12253.3|12223.3|12252.1|12222.1|0
1624552190000|2021-06-24 16:29:50|12253.4|12223.4|12257.1|12227.1|12257.1|12227.1|12253.4|12223.4|0
1624552200000|2021-06-24 16:30:00|12255.8|12225.8|12254.6|12224.6|12255.8|12225.8|12254.6|12224.6|0
1624552210000|2021-06-24 16:30:10|12255.1|12225.1|12249.7|12229.7|12255.1|12229.7|12249.7|12225.1|0
1624552220000|2021-06-24 16:30:20|12245.8|12233.8|12245.8|12233.8|12245.8|12233.8|12245.8|12233.8|0
1624552230000|2021-06-24 16:30:30|12245.7|12233.7|12244.6|12232.6|12245.7|12233.7|12244.6|12232.6|0
1624552240000|2021-06-24 16:30:40|12245.7|12233.7|12244.6|12232.6|12245.8|12233.8|12244.6|12232.6|1
1624552260000|2021-06-24 16:31:00|12243.4|12231.4|12243.4|12231.4|12243.4|12231.4|12243.4|12231.4|0
1624552280000|2021-06-24 16:31:20|12243.5|12231.5|12245.8|12233.8|12245.8|12233.8|12243.5|12231.5|0
1624552290000|2021-06-24 16:31:30|12247|12235|12243.4|12231.4|12247|12235|12243.4|12231.4|0
1624552300000|2021-06-24 16:31:40|12244.6|12232.6|12245.8|12233.8|12245.8|12233.8|12244.6|12232.6|0
1624552310000|2021-06-24 16:31:50|12242.2|12230.2|12239.8|12227.8|12243.4|12231.4|12239.8|12227.8|0
1624552320000|2021-06-24 16:32:00|12241|12229|12241|12229|12241|12229|12241|12229|0
1624552340000|2021-06-24 16:32:20|12239.8|12227.8|12239.8|12227.8|12239.8|12227.8|12239.8|12227.8|0
1624552350000|2021-06-24 16:32:30|12242.2|12230.2|12241|12229|12242.2|12230.2|12241|12229|0
1624552370000|2021-06-24 16:32:50|12242.3|12230.3|12243.4|12231.4|12243.4|12231.4|12242.3|12230.3|0
1624552380000|2021-06-24 16:33:00|12242.2|12230.2|12242.2|12230.2|12242.2|12230.2|12242.2|12230.2|0
1624552390000|2021-06-24 16:33:10|12239.8|12227.8|12238.5|12226.5|12239.8|12227.8|12238.5|12226.5|2
1624552400000|2021-06-24 16:33:20|12237.3|12225.3|12238|12218|12240.4|12225.3|12237.3|12218|7
1624552410000|2021-06-24 16:33:30|12239.2|12219.2|12239.2|12219.2|12239.2|12219.2|12239.2|12219.2|0
1624552430000|2021-06-24 16:33:50|12240.4|12220.4|12240.4|12220.4|12240.4|12220.4|12240.4|12220.4|0
1624552440000|2021-06-24 16:34:00|12243.9|12223.9|12242.9|12222.9|12243.9|12223.9|12242.9|12222.9|0
1624552480000|2021-06-24 16:34:40|12241.6|12221.6|12241.6|12221.6|12241.6|12221.6|12241.6|12221.6|0
1624552490000|2021-06-24 16:34:50|12239.2|12219.2|12238|12218|12239.2|12219.2|12238|12218|0
1624552510000|2021-06-24 16:35:10|12233.9|12221.9|12233.9|12221.9|12238|12221.9|12233.9|12216.9|0
1624552530000|2021-06-24 16:35:30|12232.6|12220.6|12232.6|12220.6|12232.6|12220.6|12232.6|12220.6|0
1624552540000|2021-06-24 16:35:40|12233.9|12221.9|12233.9|12221.9|12233.9|12221.9|12233.9|12221.9|2
1624552570000|2021-06-24 16:36:10|12235|12223|12236.3|12224.3|12237.3|12225.3|12235|12223|0
1624552590000|2021-06-24 16:36:30|12237.4|12225.4|12237.4|12225.4|12237.4|12225.4|12237.4|12225.4|0
1624552600000|2021-06-24 16:36:40|12236.1|12224.1|12236.3|12224.3|12236.3|12224.3|12236.1|12224.1|4
1624552620000|2021-06-24 16:37:00|12237.3|12225.3|12237.3|12225.3|12237.3|12225.3|12237.3|12225.3|0
1624552630000|2021-06-24 16:37:10|12236.3|12224.3|12241.6|12221.6|12241.6|12225.7|12236.1|12220.4|4
1624552640000|2021-06-24 16:37:20|12241.7|12221.7|12246.5|12226.5|12246.5|12226.5|12241.7|12221.7|0
1624552670000|2021-06-24 16:37:50|12246.6|12226.6|12248.9|12228.9|12248.9|12228.9|12246.6|12226.6|0
1624552680000|2021-06-24 16:38:00|12249.1|12229.1|12251.4|12231.4|12251.4|12231.4|12249.1|12229.1|0
1624552700000|2021-06-24 16:38:20|12257.7|12227.7|12257.7|12227.7|12257.7|12227.7|12257.7|12227.7|0
1624552720000|2021-06-24 16:38:40|||||||||1
1624552740000|2021-06-24 16:39:00|12258.9|12228.9|12257.7|12227.7|12260.2|12230.2|12257.7|12227.7|0
1624552750000|2021-06-24 16:39:10|12257.6|12227.6|12247.8|12227.8|12257.6|12227.8|12247.8|12227.5|0
1624552810000|2021-06-24 16:40:10|12245.4|12225.4|12245.4|12225.4|12245.4|12225.4|12244.1|12224.1|0
1624552830000|2021-06-24 16:40:30|||||||||1
1624552860000|2021-06-24 16:41:00|12245.3|12225.3|12245.3|12225.3|12245.3|12225.3|12242.9|12222.9|0
1624552870000|2021-06-24 16:41:10|12245.4|12225.4|12245.4|12225.4|12245.4|12225.4|12245.4|12225.4|0
1624552890000|2021-06-24 16:41:30|12246.5|12226.5|12246.5|12226.5|12246.5|12226.5|12246.5|12226.5|0
1624552900000|2021-06-24 16:41:40|12248.8|12228.8|12249.1|12237.1|12249.1|12237.1|12247.9|12228.8|10
1624552910000|2021-06-24 16:41:50|||||||||1
1624552920000|2021-06-24 16:42:00|12250.3|12238.3|12252.9|12232.9|12260.2|12241|12250.3|12227.7|3
1624552930000|2021-06-24 16:42:10|12257.7|12227.7|12257.7|12227.7|12257.7|12227.7|12257.7|12227.7|0
1624552940000|2021-06-24 16:42:20|12252.8|12232.8|12257.7|12227.7|12257.7|12233.9|12252.8|12227.7|0
1624552970000|2021-06-24 16:42:50|12252.8|12232.8|12253.9|12233.9|12253.9|12233.9|12252.8|12232.8|0
1624552990000|2021-06-24 16:43:10|12257.7|12227.7|12257.7|12227.7|12257.7|12227.7|12257.7|12227.7|0
1624553000000|2021-06-24 16:43:20|12251.4|12231.4|12256.4|12226.4|12256.4|12231.4|12251.4|12225.2|0
1624553010000|2021-06-24 16:43:30|12255.2|12225.2|12255.2|12225.2|12255.2|12225.2|12255.2|12225.2|0
1624553020000|2021-06-24 16:43:40|12248.9|12228.9|12248.9|12228.9|12248.9|12228.9|12248.9|12228.9|0
1624553030000|2021-06-24 16:43:50|12254|12224|12255.2|12225.2|12255.2|12225.2|12254|12224|0
1624553090000|2021-06-24 16:44:50|12248.9|12228.9|12249|12229|12249|12229|12248.9|12228.9|0
1624553120000|2021-06-24 16:45:20|12248.8|12228.8|12240.1|12228.1|12248.8|12228.8|12238.9|12221.9|0
1624553130000|2021-06-24 16:45:30|12237.8|12225.8|12234.2|12222.2|12237.8|12225.8|12233|12221|0
1624553140000|2021-06-24 16:45:40|12235.3|12223.3|12234.1|12222.1|12235.3|12223.3|12232.9|12220.9|1
1624553170000|2021-06-24 16:46:10|12235.3|12223.3|12244.1|12224.1|12244.1|12225.7|12235.3|12221.8|0
1624553180000|2021-06-24 16:46:20|12245.4|12225.4|12245.4|12225.4|12245.4|12225.4|12245.4|12225.4|0
1624553190000|2021-06-24 16:46:30|12246.5|12226.5|12244.1|12224.1|12246.5|12226.5|12244.1|12224.1|0
1624553220000|2021-06-24 16:47:00|12242.9|12222.9|12242.9|12222.9|12242.9|12222.9|12242.9|12222.9|0
1624553250000|2021-06-24 16:47:30|12245.4|12225.4|12245.4|12225.4|12245.4|12225.4|12245.4|12225.4|0
1624553260000|2021-06-24 16:47:40|12246.5|12226.5|12247.8|12227.8|12247.8|12227.8|12246.5|12226.5|0
1624553280000|2021-06-24 16:48:00|12248.9|12228.9|12247.8|12227.8|12248.9|12228.9|12247.8|12227.8|0
1624553310000|2021-06-24 16:48:30|12247.9|12227.9|12250.3|12230.3|12251.4|12231.4|12247.9|12227.9|0
1624553340000|2021-06-24 16:49:00|12257.7|12227.7|12250.3|12230.3|12257.7|12232.7|12250.3|12227.7|0
1624553360000|2021-06-24 16:49:20|12250.2|12230.2|12249|12229|12250.2|12230.2|12249|12229|0
1624553380000|2021-06-24 16:49:40|12250.3|12230.3|12250.3|12230.3|12250.3|12230.3|12250.3|12230.3|0
1624553390000|2021-06-24 16:49:50|12251.4|12231.4|12260.1|12230.1|12260.1|12231.4|12251.4|12227.7|0
1624553410000|2021-06-24 16:50:10|12261.3|12231.3|12262.5|12232.5|12262.5|12232.5|12261.3|12231.3|2
1624553430000|2021-06-24 16:50:30|12263.7|12233.7|12264.8|12234.8|12264.8|12234.8|12263.7|12233.7|0
1624553440000|2021-06-24 16:50:40|12264.9|12234.9|12261.3|12231.3|12264.9|12234.9|12261.3|12231.3|0
1624553450000|2021-06-24 16:50:50|12262.5|12232.5|12264.8|12234.8|12264.8|12234.8|12262.5|12232.5|0
1624553560000|2021-06-24 16:52:40|12260|12240|12260|12240|12260|12240|12260|12240|0
1624553570000|2021-06-24 16:52:50|12261.2|12241.2|12261.2|12241.2|12261.2|12241.2|12261.2|12241.2|0
1624553580000|2021-06-24 16:53:00|12262.4|12242.4|12266|12246|12266.1|12246.1|12262.4|12242.4|0
1624553590000|2021-06-24 16:53:10|12266.1|12246.1|12266.1|12246.1|12266.1|12246.1|12266.1|12246.1|0
1624553600000|2021-06-24 16:53:20|12266.3|12246.3|12266.3|12246.3|12271.3|12246.3|12266.3|12241.3|0
1624553640000|2021-06-24 16:54:00|12267.4|12247.4|12272.7|12242.7|12272.7|12248.7|12267.4|12242.7|0
1624553650000|2021-06-24 16:54:10|12272.6|12242.6|12273.8|12243.8|12273.8|12243.8|12272.6|12242.6|0
1624553660000|2021-06-24 16:54:20|12275|12245|12273.8|12243.8|12275|12250.1|12270.1|12243.8|0
1624553670000|2021-06-24 16:54:30|12272.7|12242.7|12271.3|12251.3|12273.8|12251.3|12271.3|12241.3|0
1624553690000|2021-06-24 16:54:50|12271.4|12251.4|12271.4|12251.4|12271.4|12251.4|12271.4|12251.4|2
1624553700000|2021-06-24 16:55:00|12270.3|12250.3|12263.9|12243.9|12275.2|12250.3|12263.9|12241.3|0
1624553710000|2021-06-24 16:55:10|12268.8|12238.8|12266.3|12236.3|12268.8|12238.8|12266.3|12236.3|0
1624553740000|2021-06-24 16:55:40|12258.9|12238.9|12258.8|12238.8|12258.9|12238.9|12258.8|12238.8|0
1624553770000|2021-06-24 16:56:10|12257.7|12237.7|12266.3|12236.3|12266.3|12238.8|12257.7|12236.3|0
1624553780000|2021-06-24 16:56:20|12268.8|12238.8|12273.8|12243.8|12273.8|12243.8|12268.8|12238.8|0
1624553790000|2021-06-24 16:56:30|12272.6|12242.6|12272.6|12242.6|12272.7|12242.7|12272.6|12242.6|0
1624553800000|2021-06-24 16:56:40|12272.5|12242.5|12270.1|12240.1|12272.5|12242.5|12270.1|12240.1|0
1624553810000|2021-06-24 16:56:50|12268.8|12238.8|12268.8|12238.8|12268.8|12238.8|12268.8|12238.8|0
1624553820000|2021-06-24 16:57:00|12270.2|12240.2|12275|12245|12275|12245|12270.2|12240.2|0
1624553830000|2021-06-24 16:57:10|12270.1|12250.1|12275|12245|12275|12250.1|12270.1|12243.8|0
1624553840000|2021-06-24 16:57:20|12273.8|12243.8|12270.1|12240.1|12273.8|12243.8|12270.1|12240.1|0
1624553880000|2021-06-24 16:58:00|12270.2|12240.2|12271.3|12241.3|12271.3|12241.3|12270.2|12240.2|0
1624553890000|2021-06-24 16:58:10|12272.6|12242.6|12272.6|12242.6|12273.8|12243.8|12272.6|12242.6|0
1624553900000|2021-06-24 16:58:20|12273.8|12243.8|12275|12245|12275|12245|12273.8|12243.8|0
1624553910000|2021-06-24 16:58:30|12273.8|12243.8|12273.8|12243.8|12273.8|12243.8|12273.8|12243.8|0
1624553920000|2021-06-24 16:58:40|12276.2|12246.2|12271.3|12251.3|12276.2|12251.3|12271.3|12246.2|0
1624553930000|2021-06-24 16:58:50|12276.2|12246.2|12276.2|12246.2|12276.2|12246.2|12276.2|12246.2|0
1624553940000|2021-06-24 16:59:00|12278.5|12248.5|12278.5|12248.5|12278.5|12248.5|12276.2|12246.2|0
1624553950000|2021-06-24 16:59:10|12271.3|12251.3|12273.6|12253.6|12273.7|12253.7|12271.3|12251.3|0
1624553960000|2021-06-24 16:59:20|12278.5|12248.5|12274.7|12254.7|12278.5|12254.7|12272.4|12247.3|0
1624553970000|2021-06-24 16:59:30|12279.7|12249.7|12275.9|12255.9|12280.8|12255.9|12275.9|12249.7|0
1624553980000|2021-06-24 16:59:40|12281.2|12251.2|12282.3|12252.3|12282.3|12252.3|12281.1|12251.1|0
1624554000000|2021-06-24 17:00:00|12281.2|12251.2|12281.2|12251.2|12281.2|12251.2|12281.2|12251.2|0
1624554010000|2021-06-24 17:00:10|12282.3|12252.3|12277.5|12247.5|12282.3|12252.3|12277.5|12247.5|0
1624554030000|2021-06-24 17:00:30|12277.4|12247.4|12276.2|12246.2|12277.4|12247.4|12276.2|12246.2|0
1624554040000|2021-06-24 17:00:40|12276.1|12246.1|12273.8|12243.8|12276.1|12246.1|12273.8|12243.8|0
1624554050000|2021-06-24 17:00:50|12270.4|12250.4|12270.3|12250.3|12270.4|12250.4|12270.3|12250.3|0
1624554060000|2021-06-24 17:01:00|12270.2|12250.2|12269|12249|12270.2|12250.2|12269|12249|0
1624554090000|2021-06-24 17:01:30|12271.4|12251.4|12270.4|12250.4|12271.6|12251.6|12270.4|12250.4|0
1624554100000|2021-06-24 17:01:40|12270.3|12250.3|12270.4|12250.4|12270.4|12250.4|12270.3|12250.3|0
1624554130000|2021-06-24 17:02:10|12270.2|12250.2|12267.9|12247.9|12270.2|12250.2|12267.9|12247.9|0
1624554140000|2021-06-24 17:02:20|12267.8|12247.8|12267.9|12247.9|12267.9|12247.9|12267.8|12247.8|0
1624554150000|2021-06-24 17:02:30|12267.8|12247.8|12266.6|12246.6|12267.8|12247.8|12266.6|12246.6|0
1624554160000|2021-06-24 17:02:40|12266.5|12246.5|12265.4|12245.4|12266.5|12246.5|12265.4|12245.4|0
1624554170000|2021-06-24 17:02:50|12264.1|12244.1|12265.4|12245.4|12265.4|12245.4|12262.9|12242.9|0
1624554180000|2021-06-24 17:03:00|12264.2|12244.2|12264.2|12244.2|12264.2|12244.2|12264.2|12244.2|0
1624554190000|2021-06-24 17:03:10|12264.3|12244.3|12261.6|12241.6|12265.4|12245.4|12261.6|12241.6|0
1624554200000|2021-06-24 17:03:20|12261.7|12241.7|12264.1|12244.1|12264.1|12244.1|12261.7|12241.7|0
1624554210000|2021-06-24 17:03:30|12264.3|12244.3|12262.7|12250.7|12266.6|12250.7|12262.7|12244.3|0
1624554230000|2021-06-24 17:03:50|12266.8|12246.8|12270.4|12250.4|12270.4|12250.4|12266.8|12246.8|0
1624554240000|2021-06-24 17:04:00|12266.5|12254.5|12266.5|12254.5|12266.5|12254.5|12266.5|12254.5|0
1624554250000|2021-06-24 17:04:10|12271.8|12251.8|12272.9|12252.9|12272.9|12258.2|12267.8|12251.8|0
1624554290000|2021-06-24 17:04:50|12267.7|12255.7|12267.7|12255.7|12267.7|12255.7|12267.7|12255.7|0
1624554300000|2021-06-24 17:05:00|12271.6|12251.6|12257.7|12245.7|12271.6|12251.6|12257.7|12245.4|0
1624554310000|2021-06-24 17:05:10|12255.3|12243.3|12255.3|12243.3|12255.3|12243.3|12255.3|12243.3|0
1624554320000|2021-06-24 17:05:20|12255.4|12243.4|12264.1|12244.1|12264.1|12244.5|12255.4|12243.4|0
1624554330000|2021-06-24 17:05:30|12262.9|12242.9|12262.9|12242.9|12262.9|12242.9|12262.9|12242.9|0
1624554340000|2021-06-24 17:05:40|12263|12243|12264.3|12244.3|12264.3|12244.3|12263|12243|0
1624554350000|2021-06-24 17:05:50|12264.2|12244.2|12264.2|12244.2|12264.2|12244.2|12264.2|12244.2|0
1624554370000|2021-06-24 17:06:10|12261.5|12249.5|12270.4|12250.4|12270.4|12250.4|12261.5|12246.9|0
1624554400000|2021-06-24 17:06:40|12271.6|12251.6|12271.6|12251.6|12271.6|12251.6|12271.6|12251.6|0
1624554410000|2021-06-24 17:06:50|12270|12258|12271.2|12259.2|12271.2|12259.2|12270|12258|0
1624554420000|2021-06-24 17:07:00|12270|12258|12270|12258|12272.8|12258|12268.9|12252.8|0
1624554430000|2021-06-24 17:07:10|12272.4|12260.4|12271.2|12259.2|12272.4|12260.4|12270|12258|0
1624554480000|2021-06-24 17:08:00|12273.9|12253.9|12273.9|12253.9|12273.9|12253.9|12273.9|12253.9|0
1624554490000|2021-06-24 17:08:10|12271.6|12251.6|12270|12258|12271.6|12258|12270|12250.4|0
1624554510000|2021-06-24 17:08:30|12271.3|12259.3|12271.2|12259.2|12272.4|12260.4|12271.2|12259.2|0
1624554520000|2021-06-24 17:08:40|12270|12258|12270|12258|12270|12258|12270|12258|0
1624554530000|2021-06-24 17:08:50|12271.3|12259.3|12277.4|12257.4|12277.4|12261.6|12271.3|12257.4|1
1624554550000|2021-06-24 17:09:10|12275.1|12255.1|12275.1|12255.1|12275.1|12255.1|12275.1|12255.1|0
1624554570000|2021-06-24 17:09:30|12276.3|12256.3|12272.3|12260.3|12276.3|12260.3|12272.3|12256.3|0
1624554590000|2021-06-24 17:09:50|12275.1|12255.1|12275.1|12255.1|12275.1|12255.1|12275.1|12255.1|0
1624554600000|2021-06-24 17:10:00|12273.9|12253.9|12272.3|12260.3|12275.1|12260.3|12270|12253.9|0
1624554610000|2021-06-24 17:10:10|12273.6|12261.6|12273.5|12261.5|12273.6|12261.6|12273.5|12261.5|0
1624554630000|2021-06-24 17:10:30|12277.4|12257.4|12277.4|12257.4|12277.4|12257.4|12277.3|12257.3|0
1624554640000|2021-06-24 17:10:40|12277.3|12257.3|12277.3|12257.3|12277.3|12257.3|12277.3|12257.3|0
1624554670000|2021-06-24 17:11:10|12276.1|12256.1|12277.3|12257.3|12277.3|12257.3|12276.1|12256.1|0
1624554680000|2021-06-24 17:11:20|12278.5|12258.5|12277.3|12257.3|12278.5|12258.5|12277.3|12257.3|0
1624554690000|2021-06-24 17:11:30|12277.4|12257.4|12275.8|12263.8|12279.7|12263.8|12275.8|12257.4|0
1624554740000|2021-06-24 17:12:20|12277|12265|12277|12265|12277|12265|12277|12265|0
1624554750000|2021-06-24 17:12:30|12275.8|12263.8|12275.8|12263.8|12275.8|12263.8|12275.8|12263.8|0
1624554780000|2021-06-24 17:13:00|12275.9|12263.9|12278.2|12266.2|12278.2|12266.2|12275.9|12263.9|0
1624554800000|2021-06-24 17:13:20|12275.8|12263.8|12275.8|12263.8|12275.8|12263.8|12275.8|12263.8|0
1624554820000|2021-06-24 17:13:40|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|0
1624554840000|2021-06-24 17:14:00|12275.8|12263.8|12275.8|12263.8|12275.8|12263.8|12275.8|12263.8|0
1624554880000|2021-06-24 17:14:40|12279.7|12259.7|12274.7|12262.7|12279.7|12262.7|12274.7|12257.4|0
1624554890000|2021-06-24 17:14:50|12275.8|12263.8|12282.5|12262.5|12282.5|12263.8|12275.8|12260.1|3
1624554900000|2021-06-24 17:15:00|12283.7|12263.7|12281.3|12261.3|12283.7|12263.7|12281.3|12261.3|0
1624554910000|2021-06-24 17:15:10|12282.4|12262.4|12285|12255|12285|12262.4|12280.1|12255|0
1624554930000|2021-06-24 17:15:30|12283.8|12253.8|12280.1|12260.1|12285|12260.1|12278.9|12253.8|0
1624554940000|2021-06-24 17:15:40|12285|12255|12280.1|12260.1|12285|12260.1|12280.1|12253.8|0
1624554950000|2021-06-24 17:15:50|12285|12255|12285|12255|12285|12260.1|12280.1|12255|0
1624554960000|2021-06-24 17:16:00|12280.1|12260.1|12281.3|12261.3|12281.3|12261.3|12280.1|12260.1|0
1624554980000|2021-06-24 17:16:20|12279.9|12259.9|12280|12260|12280|12260|12279.9|12259.9|0
1624555010000|2021-06-24 17:16:50|12280.1|12260.1|12281.3|12261.3|12281.3|12261.3|12280.1|12260.1|0
1624555020000|2021-06-24 17:17:00|12280.1|12260.1|12276.5|12264.5|12280.2|12264.5|12276.5|12260.1|0
1624555030000|2021-06-24 17:17:10|12283.5|12271.5|12283.5|12271.5|12283.5|12271.5|12283.5|12271.5|0
1624555050000|2021-06-24 17:17:30|12287|12275|12288.5|12276.5|12288.5|12276.5|12287|12275|4
1624555060000|2021-06-24 17:17:40|12287.3|12275.3|12287.3|12275.3|12287.3|12275.3|12287.3|12275.3|0
1624555070000|2021-06-24 17:17:50|12288.9|12276.9|12288.9|12276.9|12288.9|12276.9|12288.9|12276.9|1
1624555080000|2021-06-24 17:18:00|12291.2|12279.2|12300|12270|12300|12279.2|12291.2|12270|2
1624555090000|2021-06-24 17:18:10|12295.4|12275.4|12295.4|12275.4|12295.4|12275.4|12295.4|12275.4|0
1624555120000|2021-06-24 17:18:40|12294.2|12274.2|12287.9|12275.9|12294.2|12278.1|12287.9|12273|0
1624555130000|2021-06-24 17:18:50|12288|12276|12290.4|12278.4|12290.4|12278.4|12288|12276|0
1624555150000|2021-06-24 17:19:10|12287.9|12275.9|12287.9|12275.9|12287.9|12275.9|12287.9|12275.9|0
1624555160000|2021-06-24 17:19:20|12288|12276|12289.2|12277.2|12289.2|12277.2|12288|12276|0
1624555170000|2021-06-24 17:19:30|12292.7|12280.7|12289.2|12277.2|12292.7|12280.7|12289.2|12277.2|2
1624555180000|2021-06-24 17:19:40|12289.1|12277.1|12289.2|12277.2|12289.2|12277.2|12288|12276|0
1624555190000|2021-06-24 17:19:50|12289.1|12277.1|12288.2|12276.2|12289.1|12277.1|12287.9|12275.9|5
1624555200000|2021-06-24 17:20:00|12287|12275|12287|12275|12287|12275|12287|12275|0
1624555210000|2021-06-24 17:20:10|12288.2|12276.2|12288.2|12276.2|12288.2|12276.2|12288.2|12276.2|0
1624555230000|2021-06-24 17:20:30|12289.4|12277.4|12289.4|12277.4|12289.4|12277.4|12289.4|12277.4|0
1624555260000|2021-06-24 17:21:00|12290.5|12278.5|12291.9|12279.9|12291.9|12279.9|12290.5|12278.5|0
1624555270000|2021-06-24 17:21:10|12295.4|12283.4|12295.4|12283.4|12295.4|12283.4|12295.4|12283.4|0
1624555300000|2021-06-24 17:21:40|12290.8|12278.8|12290.8|12278.8|12290.8|12278.8|12290.8|12278.8|0
1624555320000|2021-06-24 17:22:00|12288.5|12276.5|12288.5|12276.5|12288.5|12276.5|12288.5|12276.5|0
1624555330000|2021-06-24 17:22:10|12289.6|12277.6|12289.6|12277.6|12289.6|12277.6|12289.6|12277.6|0
1624555350000|2021-06-24 17:22:30|12292|12280|12292|12280|12292|12280|12292|12280|0
1624555360000|2021-06-24 17:22:40|12293.1|12281.1|12295.4|12283.4|12295.4|12283.4|12293.1|12281.1|0
1624555390000|2021-06-24 17:23:10|12294.3|12282.3|12294.3|12282.3|12294.3|12282.3|12294.3|12282.3|0
1624555420000|2021-06-24 17:23:40|12295.4|12283.4|12295.4|12283.4|12295.4|12283.4|12295.4|12283.4|0
1624555440000|2021-06-24 17:24:00|12296.6|12284.6|12296.6|12284.6|12296.6|12284.6|12296.6|12284.6|0
1624555450000|2021-06-24 17:24:10|12297.8|12285.8|12297.8|12285.8|12297.8|12285.8|12297.8|12285.8|0
1624555470000|2021-06-24 17:24:30|12296.6|12284.6|12296.6|12284.6|12296.6|12284.6|12296.6|12284.6|0
1624555480000|2021-06-24 17:24:40|12297.8|12285.8|12297.8|12285.8|12297.8|12285.8|12297.8|12285.8|0
1624555500000|2021-06-24 17:25:00|12296.6|12284.6|12296.6|12284.6|12296.6|12284.6|12296.6|12284.6|0
1624555530000|2021-06-24 17:25:30|12295.4|12283.4|12295.4|12283.4|12295.4|12283.4|12295.4|12283.4|0
1624555540000|2021-06-24 17:25:40|12293.1|12281.1|12293.1|12281.1|12293.1|12281.1|12293.1|12281.1|4
1624555620000|2021-06-24 17:27:00|12292|12280|12292|12280|12292|12280|12292|12280|0
1624555630000|2021-06-24 17:27:10|12290.8|12278.8|12290.8|12278.8|12290.8|12278.8|12290.8|12278.8|0
1624555650000|2021-06-24 17:27:30|12288.5|12276.5|12288.5|12276.5|12288.5|12276.5|12288.5|12276.5|0
1624555670000|2021-06-24 17:27:50|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|0
1624555680000|2021-06-24 17:28:00|12289.6|12277.6|12289.6|12277.6|12289.6|12277.6|12289.6|12277.6|0
1624555690000|2021-06-24 17:28:10|12292|12280|12292|12280|12292|12280|12292|12280|0
1624555720000|2021-06-24 17:28:40|12289.6|12277.6|12289.6|12277.6|12289.6|12277.6|12289.6|12277.6|0
1624555740000|2021-06-24 17:29:00|12288.5|12276.5|12288.5|12276.5|12288.5|12276.5|12288.5|12276.5|0
1624555750000|2021-06-24 17:29:10|12287.3|12275.3|12286.1|12274.1|12287.3|12275.3|12286.1|12274.1|0
1624555780000|2021-06-24 17:29:40|12287.3|12275.3|12283.6|12271.6|12287.3|12275.3|12283.6|12271.6|3
1624555790000|2021-06-24 17:29:50|12283.7|12271.7|12283.6|12271.6|12284.8|12272.8|12283.6|12271.6|2
1624555800000|2021-06-24 17:30:00|12283.7|12271.7|12283.7|12271.7|12283.7|12271.7|12283.7|12271.7|2
1624555810000|2021-06-24 17:30:10|12282.6|12270.6|12282.6|12270.6|12282.6|12270.6|12282.6|12270.6|0
1624555820000|2021-06-24 17:30:20|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|0
1624555830000|2021-06-24 17:30:30|12280.2|12268.2|12280.2|12268.2|12280.2|12268.2|12280.2|12268.2|0
1624555840000|2021-06-24 17:30:40|12277.9|12265.9|12277.9|12265.9|12277.9|12265.9|12277.9|12265.9|0
1624555860000|2021-06-24 17:31:00|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|0
1624555870000|2021-06-24 17:31:10|12284.9|12272.9|12284.9|12272.9|12284.9|12272.9|12284.9|12272.9|0
1624555890000|2021-06-24 17:31:30|12281.5|12269.5|12281.5|12269.5|12281.5|12269.5|12281.5|12269.5|0
1624555900000|2021-06-24 17:31:40|12279.2|12267.2|12279.2|12267.2|12279.2|12267.2|12279.2|12267.2|0
1624555920000|2021-06-24 17:32:00|12280.3|12268.3|12280.3|12268.3|12280.3|12268.3|12280.3|12268.3|0
1624555930000|2021-06-24 17:32:10|12282.7|12270.7|12282.7|12270.7|12282.7|12270.7|12282.7|12270.7|0
1624555980000|2021-06-24 17:33:00|12281.5|12269.5|12282.7|12270.7|12282.7|12270.7|12281.5|12269.5|0
1624555990000|2021-06-24 17:33:10|12281.5|12269.5|12279.2|12267.2|12281.5|12269.5|12279.2|12267.2|2
1624556000000|2021-06-24 17:33:20|12280.3|12268.3|12279.2|12267.2|12280.3|12268.3|12279.2|12267.2|0
1624556020000|2021-06-24 17:33:40|12280.3|12268.3|12280.3|12268.3|12280.3|12268.3|12280.3|12268.3|0
1624556030000|2021-06-24 17:33:50|12279.2|12267.2|12276.7|12264.7|12279.2|12267.2|12274.3|12262.3|3
1624556040000|2021-06-24 17:34:00|12277.9|12265.9|12277.9|12265.9|12277.9|12265.9|12277.9|12265.9|0
1624556050000|2021-06-24 17:34:10|12279.1|12267.1|12279.1|12267.1|12279.1|12267.1|12279.1|12267.1|0
1624556080000|2021-06-24 17:34:40|12276.7|12264.7|12279.1|12267.1|12279.1|12267.1|12276.7|12264.7|0
1624556100000|2021-06-24 17:35:00|12282.6|12270.6|12291.8|12261.8|12291.8|12271.7|12282.6|12261.8|2
1624556110000|2021-06-24 17:35:10|12290.7|12260.7|12294.1|12264.1|12294.2|12264.2|12290.7|12260.7|0
1624556120000|2021-06-24 17:35:20|12294|12264|12286.8|12256.8|12294|12264|12286.6|12256.6|0
1624556130000|2021-06-24 17:35:30|12286.7|12256.7|12286.7|12256.7|12286.7|12256.7|12286.7|12256.7|0
1624556140000|2021-06-24 17:35:40|12287.9|12257.9|12291.4|12261.4|12291.4|12261.4|12287.9|12257.9|0
1624556150000|2021-06-24 17:35:50|12291.5|12261.5|12294|12264|12294|12264|12291.5|12261.5|0
1624556170000|2021-06-24 17:36:10|12286.3|12266.3|12286.3|12266.3|12288.8|12266.3|12283.8|12258.8|0
1624556180000|2021-06-24 17:36:20|12281.9|12269.9|12281.8|12269.8|12281.9|12269.9|12281.8|12269.8|0
1624556190000|2021-06-24 17:36:30|12280.7|12268.7|12283|12271|12284.7|12271|12279.5|12263.4|0
1624556200000|2021-06-24 17:36:40|12280.7|12268.7|12280.7|12268.7|12280.7|12268.7|12280.7|12268.7|0
1624556210000|2021-06-24 17:36:50|12283.4|12263.4|12283.4|12263.4|12283.4|12263.4|12283.4|12263.4|0
1624556220000|2021-06-24 17:37:00|12279.5|12267.5|12279.5|12267.5|12283.4|12267.5|12279.5|12263.4|0
1624556230000|2021-06-24 17:37:10|12283.4|12263.4|12279.5|12267.5|12283.4|12267.5|12279.5|12263.4|0
1624556240000|2021-06-24 17:37:20|12282.2|12262.2|12282.2|12262.2|12282.2|12262.2|12282.2|12262.2|0
1624556250000|2021-06-24 17:37:30|12279.5|12267.5|12281.1|12261.1|12282.2|12267.5|12279.5|12261.1|0
1624556270000|2021-06-24 17:37:50|12277.2|12265.2|12279.9|12259.9|12279.9|12265.2|12277.2|12259.9|0
1624556280000|2021-06-24 17:38:00|12281.1|12261.1|12279.9|12259.9|12281.1|12262.7|12274.7|12259.9|0
1624556290000|2021-06-24 17:38:10|12278.7|12258.7|12279.9|12259.9|12279.9|12259.9|12277.5|12257.5|0
1624556300000|2021-06-24 17:38:20|12278.7|12258.7|12278.7|12258.7|12278.7|12258.7|12278.7|12258.7|0
1624556310000|2021-06-24 17:38:30|12279.8|12259.8|12279.8|12259.8|12279.9|12259.9|12279.8|12259.8|0
1624556320000|2021-06-24 17:38:40|12278.8|12258.8|12279.9|12259.9|12279.9|12259.9|12278.7|12258.7|0
1624556360000|2021-06-24 17:39:20|12279.8|12259.8|12278.7|12258.7|12279.8|12259.8|12276.3|12256.3|0
1624556370000|2021-06-24 17:39:30|12277.5|12257.5|12278.8|12258.8|12278.8|12258.8|12277.5|12257.5|0
1624556390000|2021-06-24 17:39:50|12274.8|12262.8|12274.8|12262.8|12274.8|12262.8|12274.8|12262.8|0
1624556400000|2021-06-24 17:40:00|12273.9|12253.9|12273.9|12253.9|12278.9|12253.9|12273.9|12248.8|0
1624556410000|2021-06-24 17:40:10|12272.8|12252.8|12272.8|12252.8|12272.8|12252.8|12272.8|12252.8|0
1624556420000|2021-06-24 17:40:20|12275.3|12245.3|12275.4|12245.4|12275.4|12245.4|12275.3|12245.3|0
1624556430000|2021-06-24 17:40:30|12273|12243|12265.6|12245.6|12273|12245.6|12265.6|12243|0
1624556440000|2021-06-24 17:40:40|12269.2|12239.2|12270.4|12240.4|12270.4|12240.4|12269.2|12239.2|0
1624556460000|2021-06-24 17:41:00|12265.8|12235.8|12266.9|12236.9|12266.9|12236.9|12265.8|12235.8|0
1624556470000|2021-06-24 17:41:10|12264.5|12234.5|12265.7|12235.7|12266.9|12236.9|12264.5|12234.5|0
1624556480000|2021-06-24 17:41:20|12266.9|12236.9|12261.6|12241.6|12266.9|12241.6|12261.6|12236.9|0
1624556490000|2021-06-24 17:41:30|12262.8|12242.8|12262.8|12242.8|12262.8|12242.8|12262.8|12242.8|0
1624556500000|2021-06-24 17:41:40|12261.6|12241.6|12261.6|12241.6|12261.6|12241.6|12261.6|12241.6|0
1624556520000|2021-06-24 17:42:00|12262.8|12242.8|12259.3|12239.3|12262.8|12242.8|12259.3|12239.3|0
1624556530000|2021-06-24 17:42:10|12260.4|12240.4|12260.4|12240.4|12260.4|12240.4|12260.4|12240.4|0
1624556550000|2021-06-24 17:42:30|12261.6|12241.6|12261.6|12241.6|12261.6|12241.6|12261.6|12241.6|0
1624556560000|2021-06-24 17:42:40|12262.6|12232.6|12261.6|12231.6|12262.8|12232.8|12261.6|12231.6|0
1624556570000|2021-06-24 17:42:50|12260.2|12230.2|12260.2|12230.2|12260.2|12230.2|12260.2|12230.2|0
1624556580000|2021-06-24 17:43:00|12260.4|12230.4|12262.8|12232.8|12262.8|12232.8|12260.4|12230.4|0
1624556590000|2021-06-24 17:43:10|12266.3|12236.3|12266.3|12236.3|12266.3|12236.3|12266.3|12236.3|0
1624556610000|2021-06-24 17:43:30|12262.8|12232.8|12262.8|12232.8|12262.8|12232.8|12262.8|12232.8|0
1624556620000|2021-06-24 17:43:40|12263.9|12233.9|12263.9|12233.9|12263.9|12233.9|12263.9|12233.9|0
1624556640000|2021-06-24 17:44:00|12261.6|12231.6|12261.6|12231.6|12261.6|12231.6|12261.6|12231.6|0
1624556650000|2021-06-24 17:44:10|12265.1|12235.1|12265.1|12235.1|12265.1|12235.1|12265.1|12235.1|0
1624556670000|2021-06-24 17:44:30|12263.9|12233.9|12263.9|12233.9|12263.9|12233.9|12263.9|12233.9|0
1624556680000|2021-06-24 17:44:40|12262.8|12232.8|12262.8|12232.8|12262.8|12232.8|12262.8|12232.8|0
1624556710000|2021-06-24 17:45:10|12261.6|12231.6|12261.6|12231.6|12261.6|12231.6|12261.6|12231.6|0
1624556730000|2021-06-24 17:45:30|12259.3|12229.3|12259.3|12229.3|12259.3|12229.3|12259.3|12229.3|0
1624556740000|2021-06-24 17:45:40|12260.4|12230.4|12260.4|12230.4|12260.4|12230.4|12260.4|12230.4|0
1624556760000|2021-06-24 17:46:00|12259.3|12229.3|12259.3|12229.3|12259.3|12229.3|12259.3|12229.3|0
1624556790000|2021-06-24 17:46:30|12261.6|12231.6|12261.6|12231.6|12261.6|12231.6|12261.6|12231.6|0
1624556800000|2021-06-24 17:46:40|12263.9|12233.9|12263.9|12233.9|12263.9|12233.9|12263.9|12233.9|0
1624556830000|2021-06-24 17:47:10|12265.1|12235.1|12265.1|12235.1|12265.1|12235.1|12265.1|12235.1|0
1624556850000|2021-06-24 17:47:30|12263.9|12233.9|12263.9|12233.9|12263.9|12233.9|12263.9|12233.9|0
1624556880000|2021-06-24 17:48:00|12266.3|12236.3|12266.3|12236.3|12266.3|12236.3|12266.3|12236.3|0
1624556890000|2021-06-24 17:48:10|12269.7|12239.7|12267.6|12247.6|12270.4|12247.6|12266.4|12239.7|10
1624556900000|2021-06-24 17:48:20|12272.5|12242.5|12272.5|12242.5|12272.5|12242.5|12272.5|12242.5|0
1624556910000|2021-06-24 17:48:30|12271.2|12241.2|12270.1|12240.1|12271.2|12241.2|12270.1|12240.1|0
1624556920000|2021-06-24 17:48:40|12268.8|12238.8|12268.8|12238.8|12270.1|12240.1|12268.8|12238.8|0
1624556930000|2021-06-24 17:48:50|12268.7|12238.7|12267.6|12237.6|12268.7|12238.7|12267.6|12237.6|0
1624556940000|2021-06-24 17:49:00|12268.8|12238.8|12266.3|12236.3|12268.8|12238.8|12265.1|12235.1|0
1624556950000|2021-06-24 17:49:10|12265.1|12235.1|12266.3|12236.3|12266.3|12236.3|12265.1|12235.1|0
1624556960000|2021-06-24 17:49:20|12266.2|12236.2|12263.9|12233.9|12266.2|12236.2|12263.9|12233.9|0
1624556970000|2021-06-24 17:49:30|12265.1|12235.1|12265.1|12235.1|12265.1|12235.1|12265.1|12235.1|0
1624556980000|2021-06-24 17:49:40|12263.9|12233.9|12261.7|12249.7|12263.9|12249.7|12259.3|12233.9|4
1624556990000|2021-06-24 17:49:50|12259.4|12247.4|12261.7|12249.7|12262.9|12250.9|12259.4|12247.4|0
1624557000000|2021-06-24 17:50:00|12261.8|12249.8|12261.8|12249.8|12261.8|12249.8|12261.8|12249.8|0
1624557010000|2021-06-24 17:50:10|12263|12251|12264.2|12252.2|12266.7|12254.7|12263|12251|1
1624557020000|2021-06-24 17:50:20|12264.3|12252.3|12266.7|12254.7|12266.7|12254.7|12264.3|12252.3|2
1624557030000|2021-06-24 17:50:30|12269.1|12257.1|12269.1|12257.1|12269.1|12257.1|12267.9|12255.9|0
1624557050000|2021-06-24 17:50:50|12269.3|12257.3|12270.6|12258.6|12270.6|12258.6|12269.3|12257.3|0
1624557080000|2021-06-24 17:51:20|12271.7|12259.7|12273|12261|12273|12261|12271.7|12259.7|0
1624557090000|2021-06-24 17:51:30|12276.6|12264.6|12276.6|12264.6|12276.6|12264.6|12276.6|12264.6|0
1624557100000|2021-06-24 17:51:40|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|0
1624557120000|2021-06-24 17:52:00|12279|12267|12279.1|12267.1|12279.1|12267.1|12279|12267|0
1624557130000|2021-06-24 17:52:10|12279.2|12267.2|12279.2|12267.2|12279.2|12267.2|12279.2|12267.2|0
1624557160000|2021-06-24 17:52:40|12280.3|12268.3|12280.3|12268.3|12280.3|12268.3|12280.3|12268.3|2
1624557180000|2021-06-24 17:53:00|12278|12266|12278|12266|12278|12266|12278|12266|0
1624557190000|2021-06-24 17:53:10|12279.2|12267.2|12276.8|12264.8|12279.2|12267.2|12276.8|12264.8|0
1624557200000|2021-06-24 17:53:20|12279.2|12267.2|12279.3|12267.3|12279.3|12267.3|12279.2|12267.2|7
1624557210000|2021-06-24 17:53:30|12278.1|12266.1|12276.8|12264.8|12278.1|12266.1|12276.8|12264.8|1
1624557220000|2021-06-24 17:53:40|12274.4|12262.4|12274.3|12262.3|12274.4|12262.4|12274.3|12262.3|4
1624557230000|2021-06-24 17:53:50|12276.7|12264.7|12278|12266|12278|12266|12276.7|12264.7|1
1624557250000|2021-06-24 17:54:10|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|0
1624557260000|2021-06-24 17:54:20|12274.3|12262.3|12274.3|12262.3|12274.3|12262.3|12274.3|12262.3|2
1624557270000|2021-06-24 17:54:30|12275.6|12263.6|12275.6|12263.6|12275.6|12263.6|12275.6|12263.6|0
1624557280000|2021-06-24 17:54:40|12277.9|12265.9|12277.8|12265.8|12278|12266|12276.7|12264.7|0
1624557290000|2021-06-24 17:54:50|12275.5|12263.5|12274.3|12262.3|12275.6|12263.6|12274.3|12262.3|1
1624557300000|2021-06-24 17:55:00|12275.6|12263.6|12275.6|12263.6|12275.6|12263.6|12275.6|12263.6|0
1624557310000|2021-06-24 17:55:10|12276.7|12264.7|12274.3|12262.3|12276.7|12264.7|12274.3|12262.3|0
1624557320000|2021-06-24 17:55:20|12278.2|12258.2|12281.3|12251.3|12282.6|12258.2|12278.2|12251.3|5
1624557360000|2021-06-24 17:56:00|12282.6|12252.6|12283.8|12253.8|12285|12255|12280.3|12250.3|0
1624557370000|2021-06-24 17:56:10|12282.6|12252.6|12274.2|12262.2|12282.6|12262.2|12274.2|12252.6|0
1624557380000|2021-06-24 17:56:20|12274.1|12262.1|12279|12249|12280.3|12262.1|12271.7|12249|3
1624557390000|2021-06-24 17:56:30|12279.1|12249.1|12282.8|12252.8|12282.8|12252.8|12279.1|12249.1|0
1624557400000|2021-06-24 17:56:40|12282.7|12252.7|12281.5|12251.5|12282.7|12252.7|12281.5|12251.5|0
1624557420000|2021-06-24 17:57:00|12280.4|12250.4|12279.1|12249.1|12280.4|12250.4|12279.1|12249.1|0
1624557430000|2021-06-24 17:57:10|12279|12249|12279|12249|12279|12249|12279|12249|0
1624557440000|2021-06-24 17:57:20|12278.9|12248.9|12279.1|12249.1|12279.1|12249.1|12276.6|12246.6|0
1624557450000|2021-06-24 17:57:30|12280.3|12250.3|12279.1|12249.1|12280.3|12250.3|12279|12249|0
1624557460000|2021-06-24 17:57:40|12281.5|12251.5|12282.6|12252.6|12282.7|12252.7|12281.5|12251.5|0
1624557470000|2021-06-24 17:57:50|12281.5|12251.5|12281.4|12251.4|12281.5|12251.5|12281.4|12251.4|0
1624557480000|2021-06-24 17:58:00|12282.7|12252.7|12281.5|12251.5|12282.7|12252.7|12281.5|12251.5|0
1624557490000|2021-06-24 17:58:10|12281.4|12251.4|12281.4|12251.4|12281.4|12251.4|12281.4|12251.4|0
1624557500000|2021-06-24 17:58:20|12279.1|12249.1|12279|12249|12279.1|12249.1|12279|12249|0
1624557510000|2021-06-24 17:58:30|12278.8|12248.8|12276.5|12246.5|12278.9|12248.9|12276.5|12246.5|0
1624557530000|2021-06-24 17:58:50|12275.3|12245.3|12276.5|12246.5|12276.5|12246.5|12274.1|12244.1|0
1624557540000|2021-06-24 17:59:00|12280.2|12250.2|12283.8|12253.8|12284.9|12254.9|12280.2|12250.2|0
1624557550000|2021-06-24 17:59:10|12282.6|12252.6|12276.2|12246.2|12282.6|12252.6|12276.2|12246.2|0
1624557570000|2021-06-24 17:59:30|12273.8|12243.8|12277.3|12247.3|12280.8|12250.8|12273.8|12243.8|0
1624557580000|2021-06-24 17:59:40|12278.5|12248.5|12278.5|12248.5|12280.8|12250.8|12273.8|12243.8|0
1624557590000|2021-06-24 17:59:50|12278.6|12248.6|12283.2|12253.2|12283.2|12253.2|12278.6|12248.6|0
1624557600000|2021-06-24 18:00:00|12280.8|12250.8|12278.5|12248.5|12280.8|12250.8|12276.2|12246.2|0
1624557610000|2021-06-24 18:00:10|12276.1|12246.1|12276.1|12246.1|12276.1|12246.1|12276.1|12246.1|0
1624557630000|2021-06-24 18:00:30|12273.8|12243.8|12273.8|12243.8|12273.8|12243.8|12273.8|12243.8|0
1624557640000|2021-06-24 18:00:40|12283.1|12253.1|12283.1|12253.1|12283.1|12253.1|12283.1|12253.1|0
1624557660000|2021-06-24 18:01:00|12287.7|12257.7|12287.7|12257.7|12287.7|12257.7|12287.7|12257.7|0
1624557670000|2021-06-24 18:01:10|12288.9|12258.9|12288.9|12258.9|12288.9|12258.9|12288.9|12258.9|0
1624557690000|2021-06-24 18:01:30|12291.2|12261.2|12291.2|12261.2|12291.2|12261.2|12291.2|12261.2|0
1624557710000|2021-06-24 18:01:50|12290|12260|12290|12260|12290|12260|12290|12260|0
1624557720000|2021-06-24 18:02:00|12288.8|12258.8|12288.8|12258.8|12288.8|12258.8|12288.8|12258.8|0
1624557730000|2021-06-24 18:02:10|12286|12266|12286.1|12266.1|12286.1|12266.1|12286|12266|1
1624557740000|2021-06-24 18:02:20|12280.3|12260.3|12277.9|12257.9|12280.3|12260.3|12277.9|12257.9|0
1624557750000|2021-06-24 18:02:30|12276.6|12256.6|12275.5|12255.5|12276.6|12256.6|12275.5|12255.5|0
1624557760000|2021-06-24 18:02:40|12274.5|12262.5|12276.9|12264.9|12276.9|12264.9|12274.5|12262.5|17
1624557770000|2021-06-24 18:02:50|12276.8|12264.8|12277.9|12257.9|12279.1|12264.8|12276.8|12257.9|0
1624557780000|2021-06-24 18:03:00|12276.8|12256.8|12276.8|12256.8|12276.8|12256.8|12276.8|12256.8|0
1624557790000|2021-06-24 18:03:10|12275.6|12255.6|12276.8|12256.8|12276.8|12256.8|12275.6|12255.6|0
1624557800000|2021-06-24 18:03:20|12278|12258|12283.2|12253.2|12283.4|12262.8|12274.7|12253.2|13
1624557820000|2021-06-24 18:03:40|12281.9|12251.9|12283.2|12253.2|12283.2|12261.8|12273.8|12251.9|4
1624557840000|2021-06-24 18:04:00|12284.4|12254.4|12284.3|12254.3|12284.4|12254.4|12284.3|12254.3|0
1624557850000|2021-06-24 18:04:10|12285.6|12255.6|12283.2|12253.2|12285.6|12255.6|12282.1|12252.1|0
1624557860000|2021-06-24 18:04:20|12286.6|12256.6|12285.6|12255.6|12286.6|12256.6|12285.5|12255.5|0
1624557870000|2021-06-24 18:04:30|12285.5|12255.5|12285.6|12255.6|12285.6|12255.6|12285.5|12255.5|0
1624557880000|2021-06-24 18:04:40|12287.9|12257.9|12286.7|12256.7|12287.9|12257.9|12286.7|12256.7|0
1624557890000|2021-06-24 18:04:50|12287.9|12257.9|12286.7|12256.7|12287.9|12257.9|12286.7|12256.7|2
1624627800000|2021-06-25 13:30:00|12261.1|12231.1|12282.8|12252.8|12294|12264|12260.3|12230.3|0
1624627810000|2021-06-25 13:30:10|12280.4|12250.4|12256.8|12244.8|12282.8|12252.8|12255.7|12243.7|0
1624627820000|2021-06-25 13:30:20|12259.3|12247.3|12263.4|12243.4|12274.5|12249.4|12256.9|12241.1|5
1624627830000|2021-06-25 13:30:30|12259.3|12247.3|12253.2|12241.2|12259.3|12247.3|12253.2|12241.2|1
1624627840000|2021-06-25 13:30:40|12255.7|12243.7|12250.6|12230.6|12258|12243.7|12249.6|12226.8|3
1624627850000|2021-06-25 13:30:50|12249.3|12229.3|12256.8|12226.8|12258.1|12231.7|12248.2|12225.6|0
1624627860000|2021-06-25 13:31:00|12251.7|12231.7|12256.8|12226.8|12256.8|12231.7|12250.6|12225.6|0
1624627870000|2021-06-25 13:31:10|12256.9|12226.9|12253.1|12233.1|12260.4|12234.3|12253.1|12226.9|0
1624627880000|2021-06-25 13:31:20|12251.8|12231.8|12248.1|12228.1|12251.8|12231.8|12248.1|12228.1|0
1624627890000|2021-06-25 13:31:30|12245.7|12225.7|12235.7|12223.7|12245.7|12227.3|12234.5|12222.5|1
1624627900000|2021-06-25 13:31:40|12236.9|12224.9|12234.3|12222.3|12238.1|12226.1|12234.3|12222.3|0
1624627910000|2021-06-25 13:31:50|12232.1|12220.1|12232|12220|12235.7|12223.7|12232|12220|0
1624627920000|2021-06-25 13:32:00|12229.6|12217.6|12242|12212|12242|12217.6|12229.6|12208.4|3
1624627930000|2021-06-25 13:32:10|12243.2|12213.2|12239.6|12209.6|12243.2|12214.5|12230.9|12207.2|0
1624627940000|2021-06-25 13:32:20|12233.3|12213.3|12237.2|12207.2|12237.2|12213.3|12229.7|12207.2|0
1624627950000|2021-06-25 13:32:30|12239.6|12209.6|12227.3|12207.3|12239.6|12214.6|12227.3|12207.3|0
1624627960000|2021-06-25 13:32:40|12223.2|12211.2|12229.7|12209.7|12232.2|12212.2|12220.9|12204.9|0
1624627970000|2021-06-25 13:32:50|12227.3|12207.3|12232.2|12212.2|12232.2|12212.2|12222.1|12207.3|0
1624627980000|2021-06-25 13:33:00|12232.1|12212.1|12223.2|12211.2|12232.1|12212.1|12223.2|12207.3|0
1624627990000|2021-06-25 13:33:10|12222|12210|12219.6|12207.6|12222|12210|12219.6|12207.6|0
1624628000000|2021-06-25 13:33:20|12219.7|12207.7|12227.3|12207.3|12228.5|12208.5|12219.7|12206.1|0
1624628010000|2021-06-25 13:33:30|12223.2|12211.2|12223.2|12211.2|12223.2|12211.2|12223.2|12211.2|0
1624628020000|2021-06-25 13:33:40|12220.8|12208.8|12218.4|12206.4|12220.8|12208.8|12218.4|12206.4|0
1624628040000|2021-06-25 13:34:00|12217.2|12205.2|12218.6|12198.6|12219.8|12205.2|12216.2|12196.2|2
1624628050000|2021-06-25 13:34:10|12219.7|12199.7|12219.7|12199.7|12221|12201|12217.4|12197.4|0
1624628060000|2021-06-25 13:34:20|12218.6|12198.6|12221|12201|12223.3|12203.3|12218.6|12198.6|0
1624628070000|2021-06-25 13:34:30|12222.2|12202.2|12228.5|12198.5|12228.5|12203.4|12219.9|12198.5|0
1624628080000|2021-06-25 13:34:40|12234.5|12204.5|12233.3|12203.3|12234.5|12204.5|12233.3|12203.3|0
1624628090000|2021-06-25 13:34:50|12233.4|12203.4|12233.3|12203.3|12235.8|12205.8|12233.3|12203.3|0
1624628100000|2021-06-25 13:35:00|12232.1|12202.1|12232.1|12202.1|12233.3|12204.7|12223.4|12202.1|0
1624628110000|2021-06-25 13:35:10|12227|12207|12222.2|12202.2|12227|12207|12222.2|12202.2|0
1624628120000|2021-06-25 13:35:20|12223.4|12203.4|12224.7|12204.7|12224.7|12204.7|12223.4|12203.4|0
1624628130000|2021-06-25 13:35:30|12225.8|12205.8|12224.7|12204.7|12232.1|12207|12223.4|12200.9|0
1624628140000|2021-06-25 13:35:40|12223.4|12203.4|12221|12201|12223.4|12203.4|12221|12201|0
1624628160000|2021-06-25 13:36:00|12218.5|12198.5|12218.5|12198.5|12218.5|12198.5|12218.5|12198.5|0
1624628170000|2021-06-25 13:36:10|12212.1|12200.1|12207.3|12195.3|12212.1|12200.1|12207.3|12195.3|0
1624628180000|2021-06-25 13:36:20|12209.8|12189.8|12209.8|12189.8|12209.8|12192.5|12202.1|12189.8|5
1624628190000|2021-06-25 13:36:30|12206.9|12194.9|12209.8|12189.8|12209.8|12194.9|12206.9|12188.6|0
1624628200000|2021-06-25 13:36:40|12204.5|12192.5|12200.9|12188.9|12204.5|12192.5|12200.9|12188.9|0
1624628210000|2021-06-25 13:36:50|12202.1|12190.1|12202.1|12190.1|12202.1|12190.1|12202.1|12190.1|0
1624628220000|2021-06-25 13:37:00|12200.9|12188.9|12204.7|12192.7|12204.7|12192.7|12200.9|12188.9|0
1624628230000|2021-06-25 13:37:10|12203.6|12191.6|12209.5|12197.5|12209.5|12197.5|12203.6|12191.6|0
1624628240000|2021-06-25 13:37:20|12208.3|12196.3|12208.3|12196.3|12208.3|12196.3|12208.3|12196.3|0
1624628250000|2021-06-25 13:37:30|12205.9|12193.9|12210.1|12190.1|12211.3|12195.2|12204.7|12190.1|7
1624628260000|2021-06-25 13:37:40|12211.3|12191.3|12212.5|12192.5|12213.7|12193.7|12211.3|12191.3|0
1624628270000|2021-06-25 13:37:50|12214.9|12194.9|12223.5|12193.5|12223.5|12194.9|12214.9|12193.5|0
1624628280000|2021-06-25 13:38:00|12223.6|12193.6|12226|12196|12228.4|12198.4|12223.6|12193.6|0
1624628290000|2021-06-25 13:38:10|12227.2|12197.2|12216.3|12204.3|12227.2|12204.3|12215.8|12194.8|0
1624628300000|2021-06-25 13:38:20|12217.5|12205.5|12219.9|12207.9|12226.3|12209.1|12217.5|12205.1|0
1624628310000|2021-06-25 13:38:30|12220|12208|12229.7|12199.7|12229.7|12208|12220|12197.2|2
1624628320000|2021-06-25 13:38:40|12230.8|12200.8|12227.3|12197.3|12230.8|12200.8|12227.3|12197.3|0
1624628330000|2021-06-25 13:38:50|12227.4|12197.4|12229.7|12199.7|12229.7|12199.7|12227.4|12197.4|0
1624628340000|2021-06-25 13:39:00|12231|12201|12232.2|12202.2|12233.4|12203.4|12231|12201|0
1624628350000|2021-06-25 13:39:10|12231|12201|12235.8|12205.8|12238.3|12208.3|12231|12201|0
1624628360000|2021-06-25 13:39:20|12235.9|12205.9|12234.7|12204.7|12237.1|12207.1|12234.7|12204.7|0
1624628370000|2021-06-25 13:39:30|12237.1|12207.1|12239.5|12209.5|12240.7|12210.7|12237.1|12207.1|0
1624628380000|2021-06-25 13:39:40|12240.7|12210.7|12241.9|12211.9|12241.9|12211.9|12240.7|12210.7|0
1624628390000|2021-06-25 13:39:50|12243.1|12213.1|12241.9|12211.9|12243.1|12213.1|12241.9|12211.9|0
1624628410000|2021-06-25 13:40:10|12244.2|12214.2|12244.4|12214.4|12244.4|12214.4|12244.2|12214.2|0
1624628430000|2021-06-25 13:40:30|12238.3|12208.3|12237|12207|12238.3|12208.3|12234.6|12204.6|0
1624628440000|2021-06-25 13:40:40|12238.3|12208.3|12238.3|12208.3|12238.3|12208.3|12238.3|12208.3|0
1624628450000|2021-06-25 13:40:50|12239.4|12209.4|12243.1|12213.1|12243.1|12213.1|12238.2|12208.2|0
1624628460000|2021-06-25 13:41:00|12240.6|12210.6|12240.7|12210.7|12240.7|12210.7|12238.3|12208.3|0
1624628470000|2021-06-25 13:41:10|12240.6|12210.6|12235.8|12205.8|12240.7|12210.7|12235.8|12205.8|0
1624628480000|2021-06-25 13:41:20|12235.7|12205.7|12238.2|12208.2|12238.2|12208.2|12234.5|12204.5|0
1624628490000|2021-06-25 13:41:30|12237|12207|12237|12207|12237|12207|12235.8|12205.8|0
1624628500000|2021-06-25 13:41:40|12235.8|12205.8|12229.8|12199.8|12235.8|12205.8|12229.7|12199.7|0
1624628510000|2021-06-25 13:41:50|12229.7|12199.7|12227.4|12197.4|12229.7|12202.3|12221.1|12196.2|0
1624628520000|2021-06-25 13:42:00|12228.5|12198.5|12229.7|12199.7|12229.7|12199.7|12228.5|12198.5|0
1624628530000|2021-06-25 13:42:10|12234.4|12204.4|12235.8|12205.8|12235.8|12205.8|12234.4|12204.4|0
1624628550000|2021-06-25 13:42:30|12234.7|12204.7|12234.7|12204.7|12235.8|12205.8|12234.6|12204.6|0
1624628560000|2021-06-25 13:42:40|12235.8|12205.8|12235.8|12205.8|12235.8|12205.8|12234.7|12204.7|0
1624628570000|2021-06-25 13:42:50|12235.7|12205.7|12234.6|12204.6|12235.8|12205.8|12233.3|12203.3|0
1624628580000|2021-06-25 13:43:00|12234.5|12204.5|12233.3|12203.3|12234.5|12204.5|12233.3|12203.3|0
1624628590000|2021-06-25 13:43:10|12235.8|12205.8|12238.2|12208.2|12238.2|12208.2|12235.8|12205.8|0
1624628610000|2021-06-25 13:43:30|12237|12207|12234.5|12204.5|12237|12207|12234.5|12204.5|0
1624628640000|2021-06-25 13:44:00|12235.8|12205.8|12238.2|12208.2|12238.2|12208.2|12235.8|12205.8|0
1624628650000|2021-06-25 13:44:10|12236.9|12206.9|12236.9|12206.9|12237|12207|12236.9|12206.9|0
1624628670000|2021-06-25 13:44:30|12234.5|12204.5|12234.5|12204.5|12234.5|12204.5|12234.5|12204.5|0
1624628680000|2021-06-25 13:44:40|12234.4|12204.4|12233.3|12203.3|12234.4|12213.9|12225.9|12203.3|1
1624628700000|2021-06-25 13:45:00|12232.1|12202.1|12232.1|12202.1|12232.1|12202.1|12232.1|12202.1|0
1624628710000|2021-06-25 13:45:10|12230.9|12200.9|12224.7|12204.7|12230.9|12204.7|12224.7|12200.9|0
1624628720000|2021-06-25 13:45:20|12223.4|12203.4|12224.7|12204.7|12224.7|12204.7|12223.4|12203.4|0
1624628730000|2021-06-25 13:45:30|12223.4|12203.4|12221|12201|12223.4|12203.4|12221|12201|0
1624628740000|2021-06-25 13:45:40|12219.8|12199.8|12205|12193|12219.9|12201.3|12205|12193|1
1624628750000|2021-06-25 13:45:50|12206.1|12194.1|12207.4|12195.4|12207.4|12195.4|12206.1|12194.1|0
1624628760000|2021-06-25 13:46:00|12216.2|12196.2|12217.4|12197.4|12217.4|12197.4|12215|12195|0
1624628770000|2021-06-25 13:46:10|12216|12196|12216|12196|12216|12196|12216|12196|0
1624628790000|2021-06-25 13:46:30|12224.3|12204.3|12214.9|12194.9|12224.3|12204.3|12213.7|12193.7|0
1624628800000|2021-06-25 13:46:40|12213.7|12193.7|12213.7|12193.7|12214.9|12194.9|12213.7|12193.7|0
1624628810000|2021-06-25 13:46:50|12216|12196|12216|12196|12216|12196|12216|12196|0
1624628820000|2021-06-25 13:47:00|12214.9|12194.9|12214.9|12194.9|12214.9|12194.9|12214.9|12194.9|0
1624628830000|2021-06-25 13:47:10|12216|12196|12213.7|12193.7|12216|12196|12213.7|12193.7|0
1624628840000|2021-06-25 13:47:20|12214.9|12194.9|12214.9|12194.9|12214.9|12194.9|12214.9|12194.9|0
1624628850000|2021-06-25 13:47:30|12216|12196|12217.2|12197.2|12217.2|12197.2|12216|12196|2
1624628860000|2021-06-25 13:47:40|12214.9|12194.9|12211.3|12191.3|12214.9|12195.2|12206|12190.1|0
1624628870000|2021-06-25 13:47:50|12207.2|12195.2|12204.8|12192.8|12211.3|12195.2|12204.8|12191.3|0
1624628880000|2021-06-25 13:48:00|12208.9|12188.9|12210.1|12190.1|12210.1|12190.1|12208.9|12188.9|0
1624628890000|2021-06-25 13:48:10|12211.3|12191.3|12204.8|12192.8|12211.3|12194|12202.4|12190.1|0
1624628900000|2021-06-25 13:48:20|12203.5|12191.5|12202.3|12190.3|12203.6|12191.6|12199.9|12187.9|0
1624628920000|2021-06-25 13:48:40|12201.1|12189.1|12202.3|12190.3|12202.3|12190.3|12201.1|12189.1|1
1624628930000|2021-06-25 13:48:50|12201.1|12189.1|12201.1|12189.1|12201.1|12189.1|12201.1|12189.1|2
1624628940000|2021-06-25 13:49:00|12202.4|12190.4|12204.8|12192.8|12204.8|12192.8|12202.4|12190.4|0
1624628950000|2021-06-25 13:49:10|12203.5|12191.5|12202.4|12190.4|12203.6|12191.6|12202.4|12190.4|0
1624628970000|2021-06-25 13:49:30|12204.8|12192.8|12205.9|12193.9|12205.9|12193.9|12204.8|12192.8|0
1624628980000|2021-06-25 13:49:40|12206|12194|12207.2|12195.2|12207.2|12195.2|12206|12194|0
1624628990000|2021-06-25 13:49:50|12211.2|12191.2|12204.8|12192.8|12211.2|12194|12204.8|12191.2|0
1624629000000|2021-06-25 13:50:00|12208.9|12188.9|12204.8|12192.8|12211.2|12192.8|12204.8|12188.9|0
1624629010000|2021-06-25 13:50:10|12210.1|12190.1|12204.8|12192.8|12210.1|12194|12204.8|12190.1|0
1624629020000|2021-06-25 13:50:20|12206|12194|12206|12194|12206|12194|12206|12194|0
1624629030000|2021-06-25 13:50:30|12208.4|12196.4|12211.2|12191.2|12211.2|12196.4|12203.6|12191.2|0
1624629040000|2021-06-25 13:50:40|12213.6|12193.6|12213.6|12193.6|12213.6|12193.6|12213.6|12193.6|0
1624629060000|2021-06-25 13:51:00|12212.4|12192.4|12212.4|12192.4|12212.4|12192.4|12212.4|12192.4|0
1624629070000|2021-06-25 13:51:10|12213.7|12193.7|12213.7|12193.7|12213.7|12193.7|12213.7|12193.7|0
1624629080000|2021-06-25 13:51:20|12214.9|12194.9|12214.9|12194.9|12214.9|12194.9|12214.9|12194.9|0
1624629090000|2021-06-25 13:51:30|12213.7|12193.7|12211.2|12191.2|12214.9|12194.9|12211.2|12191.2|0
1624629100000|2021-06-25 13:51:40|12212.5|12192.5|12213.7|12193.7|12216|12196|12212.5|12192.5|0
1624629110000|2021-06-25 13:51:50|12214.9|12194.9|12214.9|12194.9|12214.9|12194.9|12214.9|12194.9|0
1624629120000|2021-06-25 13:52:00|12216.1|12196.1|12216.1|12196.1|12216.1|12196.1|12216.1|12196.1|0
1624629140000|2021-06-25 13:52:20|12212|12200|12212|12200|12212|12200|12212|12200|0
1624629220000|2021-06-25 13:53:40|12209.7|12197.7|12209.8|12197.8|12209.8|12197.8|12209.7|12197.7|0
1624629240000|2021-06-25 13:54:00|12209.9|12197.9|12209.8|12197.8|12209.9|12197.9|12209.8|12197.8|0
1624629260000|2021-06-25 13:54:20|12211|12199|12211|12199|12211|12199|12211|12199|0
1624629270000|2021-06-25 13:54:30|12209.8|12197.8|12209.8|12197.8|12209.8|12197.8|12209.8|12197.8|0
1624629280000|2021-06-25 13:54:40|12208.6|12196.6|12214.6|12202.6|12214.6|12202.6|12208.6|12196.6|0
1624629300000|2021-06-25 13:55:00|12213.4|12201.4|12212.3|12200.3|12213.4|12201.4|12212.3|12200.3|0
1624629310000|2021-06-25 13:55:10|12211.1|12199.1|12214.7|12202.7|12214.7|12202.7|12211.1|12199.1|1
1624629320000|2021-06-25 13:55:20|12218.8|12198.8|12213.8|12201.8|12218.8|12203|12213.8|12198.8|0
1624629330000|2021-06-25 13:55:30|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|2
1624629340000|2021-06-25 13:55:40|12215|12203|12214.9|12202.9|12215|12203|12214.9|12202.9|1
1624629350000|2021-06-25 13:55:50|12215|12203|12217.5|12205.5|12217.5|12205.5|12215|12203|0
1624629370000|2021-06-25 13:56:10|12218.7|12206.7|12218.7|12206.7|12218.7|12206.7|12218.7|12206.7|0
1624629380000|2021-06-25 13:56:20|12218.6|12206.6|12225.1|12205.1|12225.1|12207.9|12218.6|12204|0
1624629390000|2021-06-25 13:56:30|12226.3|12206.3|12221.1|12209.1|12226.3|12210.2|12221.1|12206.3|0
1624629400000|2021-06-25 13:56:40|12225.1|12205.1|12225.1|12205.1|12225.1|12205.1|12225.1|12205.1|0
1624629410000|2021-06-25 13:56:50|12227.5|12207.5|12227.5|12207.5|12227.5|12207.5|12227.5|12207.5|0
1624629420000|2021-06-25 13:57:00|12226.3|12206.3|12225.1|12205.1|12226.3|12209.1|12219.9|12205.1|0
1624629430000|2021-06-25 13:57:10|12227.5|12207.5|12227.6|12207.6|12229.9|12209.9|12227.5|12207.5|0
1624629440000|2021-06-25 13:57:20|12227.5|12207.5|12227.5|12207.5|12227.5|12207.5|12227.5|12207.5|0
1624629450000|2021-06-25 13:57:30|12227.6|12207.6|12225.1|12205.1|12227.6|12207.6|12225.1|12205.1|0
1624629460000|2021-06-25 13:57:40|12226.3|12206.3|12221.1|12209.1|12226.3|12210.2|12221.1|12206.3|0
1624629470000|2021-06-25 13:57:50|12226.3|12206.3|12226.3|12206.3|12226.3|12206.3|12226.3|12206.3|0
1624629480000|2021-06-25 13:58:00|12227.5|12207.5|12229.9|12209.9|12229.9|12209.9|12227.5|12207.5|1
1624629490000|2021-06-25 13:58:10|12228.7|12208.7|12227.5|12207.5|12228.7|12208.7|12227.5|12207.5|0
1624629500000|2021-06-25 13:58:20|12228.7|12208.7|12231.1|12211.1|12231.1|12211.1|12228.7|12208.7|0
1624629520000|2021-06-25 13:58:40|12232.3|12212.3|12237.1|12207.1|12237.1|12212.3|12232.3|12207.1|0
1624629540000|2021-06-25 13:59:00|12236|12206|12237.2|12207.2|12237.2|12207.2|12234.8|12204.8|0
1624629550000|2021-06-25 13:59:10|12238.4|12208.4|12238.5|12208.5|12238.5|12208.5|12238.4|12208.4|0
1624629560000|2021-06-25 13:59:20|12238.4|12208.4|12238.5|12208.5|12238.5|12208.5|12238.4|12208.4|0
1624629570000|2021-06-25 13:59:30|12239.6|12209.6|12238.5|12208.5|12239.6|12209.6|12238.5|12208.5|0
1624629580000|2021-06-25 13:59:40|12238.4|12208.4|12238.5|12208.5|12238.5|12208.5|12238.4|12208.4|0
1624629590000|2021-06-25 13:59:50|12238.4|12208.4|12238.4|12208.4|12238.4|12208.4|12238.4|12208.4|0
1624629600000|2021-06-25 14:00:00|12239.6|12209.6|12239.6|12209.6|12239.6|12209.6|12239.6|12209.6|0
1624629610000|2021-06-25 14:00:10|12240.8|12210.8|12240.8|12210.8|12240.8|12210.8|12239.6|12209.6|0
1624629620000|2021-06-25 14:00:20|12239.6|12209.6|12232.1|12212.1|12239.6|12212.1|12232.1|12207.2|0
1624629630000|2021-06-25 14:00:30|12231|12211|12229.8|12209.8|12231|12211|12229.8|12209.8|0
1624629640000|2021-06-25 14:00:40|12231|12211|12232.2|12212.2|12232.2|12212.2|12231|12211|0
1624629650000|2021-06-25 14:00:50|12233.4|12213.4|12232.1|12212.1|12233.4|12213.4|12231|12211|0
1624629660000|2021-06-25 14:01:00|12231|12211|12232.2|12212.2|12233.4|12213.4|12231|12211|3
1624629670000|2021-06-25 14:01:10|12232.1|12212.1|12231|12211|12232.1|12212.1|12231|12211|0
1624629690000|2021-06-25 14:01:30|12229.8|12209.8|12225.7|12213.7|12229.8|12213.7|12225.7|12209.8|0
1624629700000|2021-06-25 14:01:40|12223.3|12211.3|12222.1|12210.1|12223.3|12211.3|12222.1|12210.1|0
1624629710000|2021-06-25 14:01:50|12219.7|12207.7|12219.7|12207.7|12219.7|12207.7|12219.7|12207.7|0
1624629720000|2021-06-25 14:02:00|12220.9|12208.9|12222.1|12210.1|12222.1|12210.1|12220.9|12208.9|0
1624629730000|2021-06-25 14:02:10|12220.9|12208.9|12220.9|12208.9|12220.9|12208.9|12220.9|12208.9|0
1624629780000|2021-06-25 14:03:00|12222.1|12210.1|12223.4|12211.4|12223.4|12211.4|12222.1|12210.1|0
1624629800000|2021-06-25 14:03:20|12228.6|12208.6|12228.6|12208.6|12229.8|12213.7|12224.5|12208.6|0
1624629810000|2021-06-25 14:03:30|12229.8|12209.8|12229.8|12209.8|12229.8|12209.8|12229.8|12209.8|0
1624629820000|2021-06-25 14:03:40|12225.7|12213.7|12227.4|12207.4|12227.4|12213.7|12219.7|12207.4|1
1624629830000|2021-06-25 14:03:50|12227.3|12207.3|12224.9|12204.9|12227.4|12207.4|12224.9|12204.9|0
1624629840000|2021-06-25 14:04:00|12219.7|12207.7|12221|12209|12226.1|12209|12219.7|12203.7|0
1624629850000|2021-06-25 14:04:10|12222.2|12210.2|12221|12209|12222.2|12210.2|12221|12209|0
1624629860000|2021-06-25 14:04:20|12220.9|12208.9|12218.6|12206.6|12220.9|12208.9|12217.3|12205.3|0
1624629890000|2021-06-25 14:04:50|12217.3|12205.3|12218.6|12206.6|12218.6|12206.6|12217.3|12205.3|0
1624629900000|2021-06-25 14:05:00|12217.3|12205.3|12216.1|12204.1|12217.3|12205.3|12216.1|12204.1|0
1624629910000|2021-06-25 14:05:10|12218.6|12206.6|12218.6|12206.6|12218.6|12206.6|12218.6|12206.6|0
1624629920000|2021-06-25 14:05:20|12218.5|12206.5|12223.7|12203.7|12223.7|12207.7|12218.5|12203.7|0
1624629930000|2021-06-25 14:05:30|12224.9|12204.9|12216.1|12204.1|12224.9|12208.9|12216.1|12204.1|0
1624629950000|2021-06-25 14:05:50|12217.2|12205.2|12217.2|12205.2|12217.2|12205.2|12217.2|12205.2|0
1624629960000|2021-06-25 14:06:00|12219.6|12207.6|12219.6|12207.6|12219.6|12207.6|12219.6|12207.6|0
1624629970000|2021-06-25 14:06:10|12220.8|12208.8|12220.8|12208.8|12220.8|12208.8|12220.8|12208.8|0
1624629980000|2021-06-25 14:06:20|12219.6|12207.6|12218.4|12206.4|12219.6|12207.6|12218.4|12206.4|0
1624629990000|2021-06-25 14:06:30|12219.6|12207.6|12216.1|12204.1|12219.6|12207.6|12216|12204|0
1624630000000|2021-06-25 14:06:40|12214.8|12202.8|12214.7|12202.7|12214.8|12202.8|12212.4|12200.4|11
1624630010000|2021-06-25 14:06:50|||||||||2
1624630020000|2021-06-25 14:07:00|12212.4|12200.4|12210.1|12198.1|12213.6|12201.6|12210|12198|9
1624630030000|2021-06-25 14:07:10|12211.3|12199.3|12211.3|12199.3|12211.3|12199.3|12210|12198|0
1624630050000|2021-06-25 14:07:30|12210|12198|12210|12198|12210|12198|12210|12198|0
1624630080000|2021-06-25 14:08:00|12206.1|12194.1|12201.2|12189.2|12206.1|12194.1|12200|12188|2
1624630090000|2021-06-25 14:08:10|12201.1|12189.1|12201.2|12189.2|12202.4|12190.4|12199.9|12187.9|1
1624630110000|2021-06-25 14:08:30|12202.4|12190.4|12203.6|12191.6|12203.6|12191.6|12202.4|12190.4|0
1624630130000|2021-06-25 14:08:50|12202.4|12190.4|12202.4|12190.4|12202.4|12190.4|12202.4|12190.4|0
1624630140000|2021-06-25 14:09:00|12203.6|12191.6|12199.9|12187.9|12203.6|12191.6|12199.9|12187.9|0
1624630160000|2021-06-25 14:09:20|12200|12188|12202.2|12190.2|12202.2|12190.2|12200|12188|0
1624630180000|2021-06-25 14:09:40|12202|12190|12206.9|12194.9|12208.4|12194.9|12202|12187.2|7
1624630190000|2021-06-25 14:09:50|12209.6|12189.6|12209.6|12189.6|12209.6|12189.6|12208.5|12188.5|0
1624630200000|2021-06-25 14:10:00|12209.7|12189.7|12206|12186|12209.7|12189.7|12206|12186|0
1624630210000|2021-06-25 14:10:10|12207.2|12187.2|12207.3|12187.3|12207.3|12187.3|12207.2|12187.2|0
1624630220000|2021-06-25 14:10:20|12207.2|12187.2|12199.6|12187.6|12207.2|12187.6|12199.6|12187.2|0
1624630230000|2021-06-25 14:10:30|12202|12190|12208.4|12188.4|12208.4|12191.1|12202|12187.3|0
1624630240000|2021-06-25 14:10:40|12207.3|12187.3|12207.3|12187.3|12207.3|12187.3|12207.3|12187.3|0
1624630250000|2021-06-25 14:10:50|12206|12186|12206|12186|12206|12186|12206|12186|0
1624630260000|2021-06-25 14:11:00|12203.7|12183.7|12204.9|12184.9|12204.9|12188.8|12200.8|12183.7|0
1624630270000|2021-06-25 14:11:10|12206.1|12186.1|12206|12186|12207.3|12187.3|12206|12186|0
1624630280000|2021-06-25 14:11:20|12199.6|12187.6|12207.3|12187.3|12207.3|12187.6|12199.6|12184.9|0
1624630300000|2021-06-25 14:11:40|12207.2|12187.2|12207.2|12187.2|12207.2|12187.2|12207.2|12187.2|0
1624630310000|2021-06-25 14:11:50|12200.8|12188.8|12194.7|12182.7|12200.8|12188.8|12194.7|12182.7|0
1624630320000|2021-06-25 14:12:00|12194.9|12182.9|12200.1|12180.1|12200.1|12182.9|12194.9|12180.1|2
1624630340000|2021-06-25 14:12:20|12194.9|12182.9|12194.9|12182.9|12200.1|12182.9|12192.4|12180.1|0
1624630350000|2021-06-25 14:12:30|12193.7|12181.7|12192.4|12180.4|12193.7|12181.7|12192.4|12180.4|1
1624630360000|2021-06-25 14:12:40|12187.7|12175.7|12187.7|12175.7|12187.7|12175.7|12187.7|12175.7|1
1624630370000|2021-06-25 14:12:50|12190.1|12178.1|12190|12178|12190.1|12178.1|12190|12178|3
1624630380000|2021-06-25 14:13:00|12187.7|12175.7|12191.4|12171.4|12191.4|12175.7|12187.5|12171.4|9
1624630390000|2021-06-25 14:13:10|12192.6|12172.6|12192.3|12180.3|12193.9|12180.3|12189.9|12172.6|0
1624630400000|2021-06-25 14:13:20|12191.1|12179.1|12191.4|12171.4|12193.9|12179.1|12189.9|12171.4|0
1624630410000|2021-06-25 14:13:30|12192.6|12172.6|12192.6|12172.6|12192.6|12172.6|12192.6|12172.6|0
1624630420000|2021-06-25 14:13:40|12195.1|12175.1|12193.9|12173.9|12195.1|12175.1|12193.9|12173.9|0
1624630440000|2021-06-25 14:14:00|12195.1|12175.1|12195.2|12175.2|12195.2|12175.2|12195.1|12175.1|0
1624630450000|2021-06-25 14:14:10|12191.1|12179.1|12195.2|12175.2|12195.2|12179.1|12191.1|12175.2|0
1624630470000|2021-06-25 14:14:30|12196.4|12176.4|12196.4|12176.4|12196.4|12176.4|12196.4|12176.4|0
1624630490000|2021-06-25 14:14:50|12191.1|12179.1|12189.9|12177.9|12191.1|12179.1|12189.9|12177.9|0
1624630500000|2021-06-25 14:15:00|12188.8|12176.8|12187.5|12175.5|12188.8|12176.8|12187.5|12175.5|0
1624630510000|2021-06-25 14:15:10|12189.9|12177.9|12187.5|12175.5|12189.9|12177.9|12187.5|12175.5|0
1624630520000|2021-06-25 14:15:20|12187.4|12175.4|12180.2|12168.2|12187.4|12175.4|12177.8|12165.8|2
1624630530000|2021-06-25 14:15:30|12179|12167|12176.5|12164.5|12179|12167|12176.5|12164.5|4
1624630540000|2021-06-25 14:15:40|12177.8|12165.8|12179|12167|12179|12167|12177.8|12165.8|0
1624630550000|2021-06-25 14:15:50|12181.4|12169.4|12180.2|12168.2|12181.4|12169.4|12180.2|12168.2|0
1624630560000|2021-06-25 14:16:00|12180.1|12168.1|12177.7|12165.7|12180.1|12168.1|12177.7|12165.7|0
1624630570000|2021-06-25 14:16:10|12177.8|12165.8|12179|12167|12179|12167|12177.8|12165.8|0
1624630580000|2021-06-25 14:16:20|12180|12168|12180|12168|12180|12168|12180|12168|1
1624630590000|2021-06-25 14:16:30|12182.4|12170.4|12182.4|12170.4|12182.4|12170.4|12182.4|12170.4|0
1624630600000|2021-06-25 14:16:40|12181.3|12169.3|12181.3|12169.3|12181.3|12169.3|12181.3|12169.3|0
1624630610000|2021-06-25 14:16:50|12182.4|12170.4|12182.4|12170.4|12182.4|12170.4|12182.4|12170.4|0
1624630620000|2021-06-25 14:17:00|12183.7|12171.7|12184.9|12172.9|12184.9|12172.9|12183.7|12171.7|0
1624630630000|2021-06-25 14:17:10|12183.7|12171.7|12187.8|12167.8|12187.8|12171.7|12183.7|12167.8|0
1624630640000|2021-06-25 14:17:20|12182.6|12170.6|12183.7|12171.7|12183.7|12171.7|12182.4|12170.4|0
1624630670000|2021-06-25 14:17:50|12186.1|12174.1|12186.1|12174.1|12186.1|12174.1|12186.1|12174.1|0
1624630690000|2021-06-25 14:18:10|12184.9|12172.9|12184.9|12172.9|12184.9|12172.9|12184.9|12172.9|0
1624630700000|2021-06-25 14:18:20|12184.7|12172.7|12184.7|12172.7|12184.7|12172.7|12184.7|12172.7|0
1624630710000|2021-06-25 14:18:30|12183.7|12171.7|12182.4|12170.4|12183.7|12171.7|12182.4|12170.4|5
1624630720000|2021-06-25 14:18:40|12182.5|12170.5|12192.6|12172.6|12192.6|12175.3|12182.5|12170.5|0
1624630730000|2021-06-25 14:18:50|12193.7|12173.7|12187.3|12175.3|12193.7|12175.3|12187.3|12171.4|0
1624630740000|2021-06-25 14:19:00|12191.4|12171.4|12191.9|12179.9|12195|12179.9|12190.7|12171.4|0
1624630750000|2021-06-25 14:19:10|12193.1|12181.1|12194.3|12182.3|12194.3|12182.3|12193.1|12181.1|0
1624630770000|2021-06-25 14:19:30|12194.4|12182.4|12195.6|12183.6|12196.8|12184.8|12194.4|12182.4|0
1624630790000|2021-06-25 14:19:50|12196.8|12184.8|12196.8|12184.8|12200.9|12186|12196.8|12180.9|0
1624630800000|2021-06-25 14:20:00|12200.9|12180.9|12204.3|12192.3|12206.8|12194.8|12196.9|12180.9|4
1624630810000|2021-06-25 14:20:10|12203.1|12191.1|12204.3|12192.3|12204.3|12192.3|12203|12191|0
1624630820000|2021-06-25 14:20:20|12208.4|12188.4|12204.3|12192.3|12209.6|12193.6|12204.3|12188.3|0
1624630830000|2021-06-25 14:20:30|12209.6|12189.6|12206.8|12194.8|12209.6|12194.8|12206.8|12189.6|0
1624630840000|2021-06-25 14:20:40|12206.9|12194.9|12211.8|12199.8|12211.8|12199.8|12206.9|12194.9|0
1624630850000|2021-06-25 14:20:50|12217.9|12187.9|12210.5|12190.5|12219.2|12194.1|12210.5|12187.9|1
1624630860000|2021-06-25 14:21:00|12215.6|12185.6|12216.8|12186.8|12216.8|12186.8|12215.6|12185.6|0
1624630870000|2021-06-25 14:21:10|12211.9|12191.9|12210.7|12190.7|12211.9|12191.9|12210.7|12190.7|0
1624630880000|2021-06-25 14:21:20|12206.6|12194.6|12210.5|12190.5|12210.5|12194.6|12204.3|12188.3|0
1624630890000|2021-06-25 14:21:30|12208.1|12188.1|12208.1|12188.1|12208.1|12188.1|12208.1|12188.1|0
1624630900000|2021-06-25 14:21:40|12208.2|12188.2|12210.5|12190.5|12210.5|12190.5|12208.2|12188.2|0
1624630910000|2021-06-25 14:21:50|12209.3|12189.3|12208.1|12188.1|12209.3|12189.3|12208.1|12188.1|0
1624630920000|2021-06-25 14:22:00|12208.2|12188.2|12205.8|12185.8|12209.3|12189.3|12205.7|12185.7|0
1624630930000|2021-06-25 14:22:10|12205.7|12185.7|12214.6|12184.6|12214.6|12189.4|12205.7|12184.6|0
1624630940000|2021-06-25 14:22:20|12209.4|12189.4|12208.1|12188.1|12209.4|12189.4|12208.1|12188.1|0
1624630950000|2021-06-25 14:22:30|12213.4|12183.4|12213.4|12183.4|12213.4|12183.4|12213.4|12183.4|2
1624630960000|2021-06-25 14:22:40|12213.3|12183.3|12210.9|12180.9|12213.3|12183.3|12210.9|12180.9|0
1624630970000|2021-06-25 14:22:50|12209.8|12179.8|12212.1|12182.1|12212.1|12182.1|12209.8|12179.8|0
1624630980000|2021-06-25 14:23:00|12210.9|12180.9|12213.4|12183.4|12215.8|12185.8|12210.9|12180.9|3
1624631000000|2021-06-25 14:23:20|12211|12181|12209.8|12179.8|12211|12181|12209.8|12179.8|0
1624631010000|2021-06-25 14:23:30|12209.7|12179.7|12202.4|12182.4|12209.7|12182.4|12202.3|12177.3|0
1624631020000|2021-06-25 14:23:40|12201.2|12181.2|12200|12180|12201.2|12181.2|12200|12180|0
1624631030000|2021-06-25 14:23:50|12201.2|12181.2|12201.2|12181.2|12201.2|12181.2|12201.2|12181.2|0
1624631040000|2021-06-25 14:24:00|12202.4|12182.4|12203.7|12183.7|12203.7|12183.7|12202.4|12182.4|0
1624631050000|2021-06-25 14:24:10|12202.5|12182.5|12202.4|12182.4|12203.6|12183.6|12202.4|12182.4|0
1624631060000|2021-06-25 14:24:20|12204.8|12184.8|12203.6|12183.6|12204.8|12184.8|12202.4|12182.4|0
1624631070000|2021-06-25 14:24:30|12202.4|12182.4|12203.6|12183.6|12203.6|12183.6|12202.4|12182.4|0
1624631110000|2021-06-25 14:25:10|12201.2|12181.2|12203.6|12183.6|12203.6|12183.6|12201.2|12181.2|0
1624631120000|2021-06-25 14:25:20|12204.8|12184.8|12203.6|12183.6|12204.8|12184.8|12203.6|12183.6|0
1624631130000|2021-06-25 14:25:30|12202.4|12182.4|12203.6|12183.6|12203.6|12183.6|12202.4|12182.4|0
1624631140000|2021-06-25 14:25:40|12204.8|12184.8|12206|12186|12206|12186|12204.8|12184.8|0
1624631150000|2021-06-25 14:25:50|12204.8|12184.8|12203.6|12183.6|12204.8|12184.8|12203.6|12183.6|0
1624631160000|2021-06-25 14:26:00|12203.7|12183.7|12206|12186|12206|12186|12203.7|12183.7|0
1624631170000|2021-06-25 14:26:10|12204.8|12184.8|12203.6|12183.6|12204.8|12184.8|12203.6|12183.6|0
1624631180000|2021-06-25 14:26:20|12204.8|12184.8|12202.4|12182.4|12204.8|12184.8|12202.4|12182.4|0
1624631190000|2021-06-25 14:26:30|12201.2|12181.2|12201.2|12181.2|12202.4|12182.4|12201.2|12181.2|0
1624631200000|2021-06-25 14:26:40|12200|12180|12200|12180|12200|12180|12200|12180|0
1624631210000|2021-06-25 14:26:50|12201.2|12181.2|12201.2|12181.2|12201.2|12181.2|12201.2|12181.2|0
1624631220000|2021-06-25 14:27:00|12201.1|12181.1|12192.3|12180.3|12201.1|12181.1|12192.3|12178.7|0
1624631230000|2021-06-25 14:27:10|12198.7|12178.7|12197.5|12177.5|12198.7|12178.7|12197.5|12177.5|0
1624631250000|2021-06-25 14:27:30|12198.7|12178.7|12198.7|12178.7|12198.7|12178.7|12197.5|12177.5|0
1624631260000|2021-06-25 14:27:40|12197.5|12177.5|12198.7|12178.7|12198.7|12178.7|12197.5|12177.5|0
1624631290000|2021-06-25 14:28:10|12192.3|12180.3|12189.9|12177.9|12192.3|12180.3|12189.9|12177.9|1
1624631300000|2021-06-25 14:28:20|12191.1|12179.1|12192.3|12180.3|12192.3|12180.3|12191.1|12179.1|0
1624631310000|2021-06-25 14:28:30|12197.5|12177.5|12191.1|12179.1|12197.5|12181.5|12189.9|12177.5|1
1624631320000|2021-06-25 14:28:40|12189.9|12177.9|12188.7|12176.7|12189.9|12177.9|12187.4|12175.4|0
1624631330000|2021-06-25 14:28:50|12188.6|12176.6|12188.7|12176.7|12188.7|12176.7|12187.4|12175.4|0
1624631340000|2021-06-25 14:29:00|12187.5|12175.5|12191.1|12179.1|12197.5|12180.3|12187.5|12172.8|0
1624631350000|2021-06-25 14:29:10|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|0
1624631360000|2021-06-25 14:29:20|12191.1|12179.1|12197.5|12177.5|12197.5|12180.3|12191.1|12177.5|0
1624631370000|2021-06-25 14:29:30|12193.5|12181.5|12191.1|12179.1|12193.5|12181.5|12191.1|12179.1|0
1624631380000|2021-06-25 14:29:40|12192.3|12180.3|12191.1|12179.1|12192.3|12180.3|12189.9|12177.9|0
1624631390000|2021-06-25 14:29:50|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|0
1624631410000|2021-06-25 14:30:10|12191.1|12179.1|12188.7|12176.7|12191.1|12179.1|12188.7|12176.7|0
1624631440000|2021-06-25 14:30:40|12189.9|12177.9|12187.4|12175.4|12189.9|12177.9|12187.4|12175.4|0
1624631450000|2021-06-25 14:30:50|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|0
1624631480000|2021-06-25 14:31:20|12191.1|12179.1|12195.2|12175.2|12195.2|12179.1|12191.1|12175.2|0
1624631490000|2021-06-25 14:31:30|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|0
1624631500000|2021-06-25 14:31:40|12189.9|12177.9|12192.5|12172.5|12192.5|12177.9|12187.5|12172.5|0
1624631510000|2021-06-25 14:31:50|12193.7|12173.7|12187.3|12175.3|12193.7|12177.7|12187.3|12173.7|0
1624631530000|2021-06-25 14:32:10|12192.5|12172.5|12192.5|12172.5|12192.5|12175.3|12187.3|12172.5|0
1624631540000|2021-06-25 14:32:20|12193.7|12173.7|12193.7|12173.7|12193.7|12173.7|12193.7|12173.7|0
1624631550000|2021-06-25 14:32:30|12192.5|12172.5|12192.5|12172.5|12192.5|12172.5|12192.5|12172.5|0
1624631570000|2021-06-25 14:32:50|12187.3|12175.3|12187.3|12175.3|12187.3|12175.3|12187.3|12175.3|0
1624631580000|2021-06-25 14:33:00|12187.2|12175.2|12184.9|12172.9|12187.2|12175.2|12184.9|12172.9|0
1624631600000|2021-06-25 14:33:20|12183.7|12171.7|12181.3|12169.3|12183.7|12171.7|12181.3|12169.3|0
1624631620000|2021-06-25 14:33:40|12182.4|12170.4|12184.9|12172.9|12184.9|12172.9|12182.4|12170.4|0
1624631630000|2021-06-25 14:33:50|12183.7|12171.7|12183.7|12171.7|12183.7|12171.7|12183.7|12171.7|0
1624631640000|2021-06-25 14:34:00|12182.4|12170.4|12186.1|12174.1|12186.1|12174.1|12182.4|12170.4|0
1624631650000|2021-06-25 14:34:10|12187.2|12175.2|12184.9|12172.9|12187.2|12175.2|12182.4|12170.4|0
1624631680000|2021-06-25 14:34:40|12186.1|12174.1|12186.1|12174.1|12187.3|12175.3|12186|12174|0
1624631690000|2021-06-25 14:34:50|12184.9|12172.9|12181.3|12169.3|12184.9|12172.9|12181.3|12169.3|0
1624631700000|2021-06-25 14:35:00|12182.4|12170.4|12181.3|12169.3|12182.4|12170.4|12181.3|12169.3|0
1624631710000|2021-06-25 14:35:10|12182.4|12170.4|12178.8|12166.8|12182.4|12170.4|12177.5|12165.5|3
1624631720000|2021-06-25 14:35:20|12179.9|12167.9|12181.2|12169.2|12181.2|12169.2|12179.9|12167.9|0
1624631730000|2021-06-25 14:35:30|12178.8|12166.8|12173.8|12161.8|12178.8|12166.8|12173.8|12161.8|2
1624631750000|2021-06-25 14:35:50|12174.9|12162.9|12174.9|12162.9|12176.2|12164.2|12174.9|12162.9|0
1624631760000|2021-06-25 14:36:00|12173.8|12161.8|12173.8|12161.8|12173.8|12161.8|12173.8|12161.8|0
1624631770000|2021-06-25 14:36:10|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|0
1624631780000|2021-06-25 14:36:20|12172.5|12160.5|12172.4|12160.4|12172.5|12160.5|12172.4|12160.4|1
1624631800000|2021-06-25 14:36:40|12174.8|12162.8|12173.6|12161.6|12174.8|12162.8|12173.6|12161.6|0
1624631830000|2021-06-25 14:37:10|12174.8|12162.8|12174.9|12162.9|12174.9|12162.9|12174.8|12162.8|0
1624631840000|2021-06-25 14:37:20|12173.7|12161.7|12173.7|12161.7|12173.7|12161.7|12173.7|12161.7|0
1624631850000|2021-06-25 14:37:30|12174.9|12162.9|12173.7|12161.7|12174.9|12162.9|12173.7|12161.7|0
1624631860000|2021-06-25 14:37:40|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|0
1624631870000|2021-06-25 14:37:50|12173.7|12161.7|12173.7|12161.7|12173.7|12161.7|12173.7|12161.7|0
1624631880000|2021-06-25 14:38:00|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|0
1624631890000|2021-06-25 14:38:10|12177.2|12165.2|12172.4|12160.4|12177.2|12165.2|12172.4|12160.4|0
1624631900000|2021-06-25 14:38:20|12171.2|12159.2|12171.2|12159.2|12171.2|12159.2|12171.2|12159.2|0
1624631920000|2021-06-25 14:38:40|12172.4|12160.4|12172.4|12160.4|12172.4|12160.4|12172.4|12160.4|0
1624631940000|2021-06-25 14:39:00|12173.7|12161.7|12173.7|12161.7|12173.7|12161.7|12173.7|12161.7|0
1624631950000|2021-06-25 14:39:10|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|0
1624631960000|2021-06-25 14:39:20|12173.7|12161.7|12172.4|12160.4|12173.7|12161.7|12172.4|12160.4|0
1624631980000|2021-06-25 14:39:40|12173.6|12161.6|12173.6|12161.6|12173.6|12161.6|12173.6|12161.6|0
1624631990000|2021-06-25 14:39:50|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|0
1624632000000|2021-06-25 14:40:00|12176|12164|12172.4|12160.4|12176|12164|12172.4|12160.4|0
1624632010000|2021-06-25 14:40:10|12171.2|12159.2|12171.2|12159.2|12171.2|12159.2|12171.2|12159.2|0
1624632040000|2021-06-25 14:40:40|12170|12158|12170|12158|12170|12158|12170|12158|1
1624632050000|2021-06-25 14:40:50|12168.7|12156.7|12167.5|12155.5|12168.7|12156.7|12167.5|12155.5|2
1624632060000|2021-06-25 14:41:00|12166.3|12154.3|12163.7|12151.7|12166.3|12154.3|12162.5|12150.5|2
1624632070000|2021-06-25 14:41:10|12162.5|12150.5|12166.2|12154.2|12166.2|12154.2|12162.5|12150.5|0
1624632080000|2021-06-25 14:41:20|12166.1|12154.1|12164.9|12152.9|12166.1|12154.1|12164.9|12152.9|0
1624632120000|2021-06-25 14:42:00|12166.1|12154.1|12164.9|12152.9|12166.1|12154.1|12164.9|12152.9|0
1624632130000|2021-06-25 14:42:10|12162.5|12150.5|12162.5|12150.5|12162.5|12150.5|12162.5|12150.5|1
1624632140000|2021-06-25 14:42:20|12162.6|12150.6|12164.9|12152.9|12164.9|12152.9|12162.6|12150.6|0
1624632160000|2021-06-25 14:42:40|12162.5|12150.5|12162.5|12150.5|12162.6|12150.6|12160.1|12148.1|11
1624632170000|2021-06-25 14:42:50|12162.4|12150.4|12159.9|12147.9|12162.5|12150.5|12159.9|12147.9|7
1624632180000|2021-06-25 14:43:00|12162.3|12150.3|12162.2|12150.2|12162.4|12150.4|12161|12149|1
1624632190000|2021-06-25 14:43:10|12168.7|12148.7|12164.7|12152.7|12168.7|12152.7|12164.7|12148.7|0
1624632200000|2021-06-25 14:43:20|12163.5|12151.5|12162.2|12150.2|12164.7|12152.7|12162.2|12150.2|0
1624632210000|2021-06-25 14:43:30|12162.3|12150.3|12163.5|12151.5|12163.5|12151.5|12162.3|12150.3|0
1624632230000|2021-06-25 14:43:50|12164.7|12152.7|12170|12150|12170|12152.7|12164.7|12148.8|1
1624632240000|2021-06-25 14:44:00|12171.2|12151.2|12171.2|12151.2|12171.2|12151.2|12171.2|12151.2|0
1624632250000|2021-06-25 14:44:10|12168.8|12148.8|12168.8|12148.8|12168.8|12148.8|12168.8|12148.8|0
1624632280000|2021-06-25 14:44:40|12167.5|12147.5|12171.2|12151.2|12171.2|12151.2|12166.4|12146.4|0
1624632290000|2021-06-25 14:44:50|12176.3|12146.3|12177.5|12147.5|12177.5|12147.5|12176.3|12146.3|0
1624632300000|2021-06-25 14:45:00|12178.7|12148.7|12178.7|12148.7|12178.7|12148.7|12177.5|12147.5|3
1624632310000|2021-06-25 14:45:10|12180|12150|12179.9|12149.9|12181.2|12151.2|12179.9|12149.9|0
1624632320000|2021-06-25 14:45:20|12180|12150|12180|12150|12180|12150|12180|12150|1
1624632330000|2021-06-25 14:45:30|12179.9|12149.9|12170.1|12158.1|12179.9|12158.1|12170.1|12148.7|0
1624632340000|2021-06-25 14:45:40|12174.2|12154.2|12167.7|12155.7|12174.2|12159.5|12167.7|12154.2|0
1624632350000|2021-06-25 14:45:50|12167.6|12155.6|12167.8|12155.8|12167.8|12155.8|12166.5|12154.5|0
1624632360000|2021-06-25 14:46:00|||||||||5
1624632370000|2021-06-25 14:46:10|||||||||5
1624632380000|2021-06-25 14:46:20|12166.6|12154.6|12165.4|12153.4|12166.6|12154.6|12165.4|12153.4|0
1624632390000|2021-06-25 14:46:30|12165.5|12153.5|12165.4|12153.4|12165.5|12153.5|12165.4|12153.4|0
1624632400000|2021-06-25 14:46:40|12165.5|12153.5|12166.7|12154.7|12170.3|12158.3|12165.5|12153.5|0
1624632410000|2021-06-25 14:46:50|12167.9|12155.9|12167.9|12155.9|12167.9|12155.9|12167.9|12155.9|0
1624632420000|2021-06-25 14:47:00|12170.3|12158.3|12172.8|12160.8|12172.8|12160.8|12170.3|12158.3|0
1624632440000|2021-06-25 14:47:20|12174|12162|12181.6|12161.6|12181.6|12163.2|12174|12161.6|0
1624632450000|2021-06-25 14:47:30|12181.7|12161.7|12181.6|12161.6|12181.7|12161.7|12181.6|12161.6|0
1624632460000|2021-06-25 14:47:40|12179.2|12167.2|12179.3|12167.3|12179.3|12167.3|12179.2|12167.2|4
1624632470000|2021-06-25 14:47:50|12179.2|12167.2|12186.4|12156.4|12186.4|12167.2|12178|12155.1|2
1624632480000|2021-06-25 14:48:00|12186.3|12156.3|12186.4|12156.4|12186.4|12156.4|12185.1|12155.1|0
1624632500000|2021-06-25 14:48:20|12186.5|12156.5|12188.9|12158.9|12190.1|12160.1|12186.5|12156.5|0
1624632520000|2021-06-25 14:48:40|12183.6|12163.6|12183.6|12163.6|12183.6|12163.6|12183.6|12163.6|0
1624632530000|2021-06-25 14:48:50|12188.7|12158.7|12184.9|12164.9|12191|12166.1|12183.7|12158.7|0
1624632540000|2021-06-25 14:49:00|12186.1|12166.1|12192.3|12162.3|12192.3|12166.1|12186.1|12162.3|0
1624632550000|2021-06-25 14:49:10|12187.3|12167.3|12186.1|12166.1|12192.3|12167.3|12186.1|12162.3|2
1624632580000|2021-06-25 14:49:40|12191|12161|12181.1|12161.1|12191|12164.8|12181.1|12159.8|0
1624632590000|2021-06-25 14:49:50|12186.2|12156.2|12186.2|12156.2|12186.2|12156.2|12186.2|12156.2|0
1624632630000|2021-06-25 14:50:30|12183.7|12153.7|12181.2|12151.2|12183.7|12153.7|12181.2|12151.2|0
1624632640000|2021-06-25 14:50:40|12181.3|12151.3|12183.7|12153.7|12183.7|12153.7|12181.3|12151.3|0
1624632650000|2021-06-25 14:50:50|12185|12155|12186.2|12156.2|12186.2|12156.2|12183.7|12153.7|0
1624632660000|2021-06-25 14:51:00|12183.8|12153.8|12181.2|12151.2|12183.8|12153.8|12181.2|12151.2|0
1624632670000|2021-06-25 14:51:10|12180|12150|12180|12150|12180|12150|12180|12150|0
1624632690000|2021-06-25 14:51:30|12178.7|12148.7|12177.5|12147.5|12178.7|12148.7|12177.5|12147.5|0
1624632720000|2021-06-25 14:52:00|12176.3|12146.3|12175.1|12145.1|12178.7|12148.7|12175.1|12145.1|0
1624632740000|2021-06-25 14:52:20|12176.3|12146.3|12176.3|12146.3|12176.3|12146.3|12176.3|12146.3|0
1624632760000|2021-06-25 14:52:40|12166.5|12154.5|12166.5|12154.5|12166.5|12154.5|12166.5|12154.5|0
1624632780000|2021-06-25 14:53:00|12175.2|12145.2|12180|12150|12180|12150|12175.2|12145.2|7
1624632800000|2021-06-25 14:53:20|12178.7|12148.7|12178.7|12148.7|12178.7|12148.7|12178.7|12148.7|0
1624632820000|2021-06-25 14:53:40|12170.2|12158.2|12170.2|12158.2|12170.2|12158.2|12170.2|12158.2|0
1624632830000|2021-06-25 14:53:50|12170.1|12158.1|12176.6|12156.6|12176.6|12158.1|12170.1|12154.2|0
1624632840000|2021-06-25 14:54:00|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|0
1624632860000|2021-06-25 14:54:20|12181.1|12151.1|12172.9|12160.9|12181.1|12160.9|12172.9|12151.1|2
1624632880000|2021-06-25 14:54:40|12172.8|12160.8|12170.4|12158.4|12172.8|12160.8|12170.4|12158.4|0
1624632890000|2021-06-25 14:54:50|12171.7|12159.7|12171.7|12159.7|12171.7|12159.7|12171.7|12159.7|0
1624632940000|2021-06-25 14:55:40|12171.6|12159.6|12178.1|12158.1|12178.1|12159.6|12171.6|12158.1|0
1624632950000|2021-06-25 14:55:50|12172.9|12160.9|12172.9|12160.9|12172.9|12160.9|12172.9|12160.9|0
1624632970000|2021-06-25 14:56:10|12178.1|12158.1|12178.1|12158.1|12178.1|12158.1|12178.1|12158.1|0
1624632990000|2021-06-25 14:56:30|12174.2|12162.2|12174.2|12162.2|12174.2|12162.2|12174.2|12162.2|0
1624633000000|2021-06-25 14:56:40|12175.4|12163.4|12175.4|12163.4|12175.4|12163.4|12175.4|12163.4|0
1624633020000|2021-06-25 14:57:00|12183.7|12153.7|12183.7|12153.7|12183.7|12153.7|12183.7|12153.7|3
1624633060000|2021-06-25 14:57:40|12186.4|12156.4|12182.5|12152.5|12187.5|12157.5|12182.5|12152.5|0
1624633070000|2021-06-25 14:57:50|12181.2|12151.2|12181.2|12151.2|12181.2|12151.2|12181.2|12151.2|0
1624633090000|2021-06-25 14:58:10|12182.5|12152.5|12183.7|12153.7|12183.7|12153.7|12182.5|12152.5|2
1624633130000|2021-06-25 14:58:50|12183.8|12153.8|12181.2|12151.2|12185|12155|12181.2|12151.2|0
1624633140000|2021-06-25 14:59:00|12181.4|12151.4|12183.7|12153.7|12183.7|12153.7|12181.2|12151.2|0
1624633160000|2021-06-25 14:59:20|12183.6|12153.6|12182.5|12152.5|12183.6|12153.6|12182.5|12152.5|0
1624633180000|2021-06-25 14:59:40|12186.2|12156.2|12187.5|12157.5|12187.5|12157.5|12186.2|12156.2|0
1624633190000|2021-06-25 14:59:50|12188.7|12158.7|12191.2|12161.2|12191.2|12161.2|12188.7|12158.7|0
1624633210000|2021-06-25 15:00:10|12192.4|12162.4|12192.5|12162.5|12192.5|12162.5|12192.4|12162.4|0
1624633220000|2021-06-25 15:00:20|12193.7|12163.7|12195|12165|12195|12165|12193.7|12163.7|0
1624633240000|2021-06-25 15:00:40|12196.2|12166.2|12196.2|12166.2|12196.2|12166.2|12196.2|12166.2|0
1624633250000|2021-06-25 15:00:50|12196.3|12166.3|12201.2|12171.2|12201.2|12171.2|12196.3|12166.3|0
1624633260000|2021-06-25 15:01:00|12201.3|12171.3|12202.4|12172.4|12202.4|12172.4|12201.3|12171.3|0
1624633270000|2021-06-25 15:01:10|12201.2|12171.2|12201.2|12171.2|12201.2|12171.2|12201.2|12171.2|0
1624633290000|2021-06-25 15:01:30|12201.3|12171.3|12203.6|12173.6|12203.6|12173.6|12201.3|12171.3|0
1624633300000|2021-06-25 15:01:40|12202.4|12172.4|12202.4|12172.4|12202.4|12172.4|12202.4|12172.4|0
1624633310000|2021-06-25 15:01:50|12201.2|12171.2|12201.2|12171.2|12201.2|12171.2|12201.2|12171.2|0
1624633320000|2021-06-25 15:02:00|12201.1|12171.1|12201.1|12171.1|12201.1|12171.1|12201.1|12171.1|0
1624633330000|2021-06-25 15:02:10|12200|12170|12200|12170|12200|12170|12200|12170|0
1624633370000|2021-06-25 15:02:50|12199.9|12169.9|12201.1|12171.1|12201.2|12171.2|12198.7|12168.7|0
1624633380000|2021-06-25 15:03:00|12201.2|12171.2|12200|12170|12201.2|12171.2|12200|12170|0
1624633420000|2021-06-25 15:03:40|12201.2|12171.2|12201.2|12171.2|12201.2|12171.2|12201.2|12171.2|0
1624633430000|2021-06-25 15:03:50|12201.1|12171.1|12200|12170|12201.1|12171.1|12200|12170|0
1624633460000|2021-06-25 15:04:20|12201.2|12171.2|12201.2|12171.2|12201.2|12171.2|12201.2|12171.2|0
1624633470000|2021-06-25 15:04:30|12203.6|12173.6|12204.8|12174.8|12206|12181.1|12198.6|12173.6|0
1624633480000|2021-06-25 15:04:40|12201.1|12181.1|12203.5|12183.5|12203.5|12183.5|12201.1|12181.1|0
1624633490000|2021-06-25 15:04:50|12203.4|12183.4|12202.3|12182.3|12203.5|12183.5|12201.1|12181.1|0
1624633510000|2021-06-25 15:05:10|12206|12176|12201.1|12181.1|12206|12181.1|12201.1|12174.8|0
1624633530000|2021-06-25 15:05:30|12205.9|12185.9|12207.1|12187.1|12208.4|12188.4|12205.9|12185.9|0
1624633560000|2021-06-25 15:06:00|12208.4|12188.4|12204.4|12192.4|12208.4|12192.4|12204.4|12188.4|0
1624633570000|2021-06-25 15:06:10|12206.9|12194.9|12205.6|12193.6|12213.1|12197.2|12205.6|12193.1|0
1624633580000|2021-06-25 15:06:20|12206.9|12194.9|12217.8|12187.8|12221.6|12199.7|12206.9|12187.8|1
1624633600000|2021-06-25 15:06:40|12217.7|12187.7|12215.1|12185.1|12217.7|12187.7|12215.1|12185.1|0
1624633610000|2021-06-25 15:06:50|12212.8|12182.8|12211.6|12181.6|12212.8|12182.8|12211.6|12181.6|0
1624633620000|2021-06-25 15:07:00|12212.8|12182.8|12210.3|12180.3|12212.8|12182.8|12210.3|12180.3|0
1624633630000|2021-06-25 15:07:10|12212.8|12182.8|12211.6|12181.6|12212.8|12182.8|12211.6|12181.6|0
1624633640000|2021-06-25 15:07:20|12212.8|12182.8|12212.8|12182.8|12212.8|12182.8|12211.6|12181.6|0
1624633650000|2021-06-25 15:07:30|12210.3|12180.3|12207.9|12177.9|12210.3|12180.3|12207.9|12177.9|0
1624633660000|2021-06-25 15:07:40|12207.8|12177.8|12207.8|12177.8|12207.8|12177.8|12207.8|12177.8|0
1624633680000|2021-06-25 15:08:00|12205.5|12175.5|12205.5|12175.5|12205.5|12175.5|12205.5|12175.5|0
1624633690000|2021-06-25 15:08:10|12210.3|12180.3|12214|12184|12215.2|12185.2|12210.3|12180.3|0
1624633700000|2021-06-25 15:08:20|12213.9|12183.9|12211.6|12181.6|12213.9|12183.9|12211.6|12181.6|0
1624633710000|2021-06-25 15:08:30|12210.3|12180.3|12210.3|12180.3|12210.3|12180.3|12210.3|12180.3|0
1624633730000|2021-06-25 15:08:50|12210.4|12180.4|12215.1|12185.1|12215.1|12185.1|12210.4|12180.4|0
1624633740000|2021-06-25 15:09:00|12212.8|12182.8|12212.8|12182.8|12212.8|12182.8|12212.8|12182.8|0
1624633750000|2021-06-25 15:09:10|12214|12184|12214|12184|12214|12184|12214|12184|0
1624633760000|2021-06-25 15:09:20|12215.3|12185.3|12215.3|12185.3|12216.5|12186.5|12214|12184|0
1624633770000|2021-06-25 15:09:30|12216.5|12186.5|12216.5|12186.5|12216.5|12186.5|12216.5|12186.5|0
1624633780000|2021-06-25 15:09:40|12216.6|12186.6|12219|12189|12219|12189|12216.6|12186.6|0
1624633800000|2021-06-25 15:10:00|12219.1|12189.1|12220.3|12190.3|12220.3|12190.3|12219.1|12189.1|0
1624633810000|2021-06-25 15:10:10|12220.2|12190.2|12224.1|12194.1|12224.1|12194.1|12219|12189|0
1624633820000|2021-06-25 15:10:20|12226.5|12196.5|12231.5|12201.5|12231.5|12201.5|12226.5|12196.5|0
1624633830000|2021-06-25 15:10:30|12231.6|12201.6|12230.2|12200.2|12231.6|12201.6|12230.2|12200.2|0
1624633840000|2021-06-25 15:10:40|12231.4|12201.4|12231.5|12201.5|12231.5|12201.5|12231.4|12201.4|0
1624633850000|2021-06-25 15:10:50|12231.4|12201.4|12230.3|12200.3|12231.4|12201.4|12230.3|12200.3|0
1624633860000|2021-06-25 15:11:00|12231.5|12201.5|12231.5|12201.5|12231.5|12201.5|12230.3|12200.3|0
1624633870000|2021-06-25 15:11:10|12231.6|12201.6|12232.8|12202.8|12233.9|12203.9|12231.6|12201.6|0
1624633880000|2021-06-25 15:11:20|12232.7|12202.7|12232.8|12202.8|12232.8|12202.8|12232.7|12202.7|0
1624633890000|2021-06-25 15:11:30|12231.5|12201.5|12229.1|12199.1|12231.5|12201.5|12229|12199|0
1624633900000|2021-06-25 15:11:40|12230.3|12200.3|12235.3|12205.3|12235.3|12205.3|12230.3|12200.3|0
1624633910000|2021-06-25 15:11:50|12235.2|12205.2|12231.5|12201.5|12235.2|12205.2|12231.5|12201.5|0
1624633920000|2021-06-25 15:12:00|12231.4|12201.4|12231.5|12201.5|12231.5|12201.5|12230.3|12200.3|0
1624633930000|2021-06-25 15:12:10|12231.4|12201.4|12231.5|12201.5|12231.6|12201.6|12230.3|12200.3|0
1624633940000|2021-06-25 15:12:20|12231.6|12201.6|12232.7|12202.7|12232.8|12202.8|12231.6|12201.6|0
1624633950000|2021-06-25 15:12:30|12231.5|12201.5|12229|12199|12231.5|12201.5|12229|12199|0
1624633960000|2021-06-25 15:12:40|12227.8|12197.8|12225.3|12195.3|12227.8|12197.8|12225.3|12195.3|0
1624633970000|2021-06-25 15:12:50|12226.6|12196.6|12230.1|12200.1|12230.1|12200.1|12226.6|12196.6|0
1624633980000|2021-06-25 15:13:00|12226.6|12196.6|12226.6|12196.6|12226.6|12196.6|12225.4|12195.4|0
1624633990000|2021-06-25 15:13:10|12225.4|12195.4|12225.4|12195.4|12225.4|12195.4|12225.4|12195.4|0
1624634000000|2021-06-25 15:13:20|12226.6|12196.6|12232.7|12202.7|12232.7|12202.7|12226.6|12196.6|0
1624634010000|2021-06-25 15:13:30|12232.8|12202.8|12232.8|12202.8|12232.8|12202.8|12232.8|12202.8|0
1624634030000|2021-06-25 15:13:50|12231.6|12201.6|12231.6|12201.6|12231.6|12201.6|12231.6|12201.6|0
1624634050000|2021-06-25 15:14:10|12231.5|12201.5|12230.3|12200.3|12231.5|12201.5|12230.3|12200.3|0
1624634070000|2021-06-25 15:14:30|12231.6|12201.6|12232.8|12202.8|12232.8|12202.8|12230.3|12200.3|0
1624634080000|2021-06-25 15:14:40|12231.6|12201.6|12230.4|12200.4|12231.6|12201.6|12230.3|12200.3|0
1624634090000|2021-06-25 15:14:50|12230.3|12200.3|12232.8|12202.8|12232.8|12202.8|12230.3|12200.3|0
1624634120000|2021-06-25 15:15:20|12231.6|12201.6|12231.6|12201.6|12232.8|12202.8|12231.5|12201.5|0
1624634130000|2021-06-25 15:15:30|12232.8|12202.8|12232.8|12202.8|12232.8|12202.8|12232.8|12202.8|0
1624634140000|2021-06-25 15:15:40|12234|12204|12233.9|12203.9|12235.2|12205.2|12232.8|12202.8|0
1624634150000|2021-06-25 15:15:50|12234|12204|12232.8|12202.8|12235.2|12205.2|12232.8|12202.8|0
1624634180000|2021-06-25 15:16:20|12235.1|12205.1|12231.6|12201.6|12235.1|12205.1|12231.6|12201.6|0
1624634190000|2021-06-25 15:16:30|12231.5|12201.5|12232.8|12202.8|12232.8|12202.8|12230.4|12200.4|0
1624634200000|2021-06-25 15:16:40|12232.7|12202.7|12232.5|12202.5|12232.7|12202.7|12232.5|12202.5|0
1624634210000|2021-06-25 15:16:50|12231.3|12201.3|12231.4|12201.4|12231.4|12201.4|12231.3|12201.3|0
1624634260000|2021-06-25 15:17:40|12230.2|12200.2|12230.2|12200.2|12230.2|12200.2|12230.2|12200.2|0
1624634290000|2021-06-25 15:18:10|12227.8|12197.8|12227.8|12197.8|12227.8|12197.8|12227.8|12197.8|0
1624634300000|2021-06-25 15:18:20|12225.4|12195.4|12225.4|12195.4|12225.4|12195.4|12225.4|12195.4|0
1624634310000|2021-06-25 15:18:30|12228.9|12198.9|12227.8|12197.8|12230.2|12200.2|12227.8|12197.8|0
1624634320000|2021-06-25 15:18:40|12229|12199|12227.8|12197.8|12230.2|12200.2|12227.8|12197.8|0
1624634340000|2021-06-25 15:19:00|12225.4|12195.4|12225.4|12195.4|12225.4|12195.4|12225.4|12195.4|0
1624634350000|2021-06-25 15:19:10|12225.5|12195.5|12223|12193|12225.5|12195.5|12223|12193|0
1624634360000|2021-06-25 15:19:20|12220.6|12190.6|12221.8|12191.8|12221.8|12191.8|12218.2|12188.2|0
1624634380000|2021-06-25 15:19:40|12223|12193|12220.6|12190.6|12223|12193|12220.6|12190.6|0
1624634390000|2021-06-25 15:19:50|12219.3|12189.3|12215.7|12185.7|12219.3|12189.3|12214.5|12184.5|0
1624634400000|2021-06-25 15:20:00|12214.5|12184.5|12214.5|12184.5|12214.5|12184.5|12213.3|12183.3|0
1624634410000|2021-06-25 15:20:10|12213.4|12183.4|12215.8|12185.8|12215.8|12185.8|12213.3|12183.3|0
1624634420000|2021-06-25 15:20:20|12215.7|12185.7|12217|12187|12217|12187|12215.7|12185.7|3
1624634440000|2021-06-25 15:20:40|12218.2|12188.2|12217|12187|12218.2|12188.2|12217|12187|0
1624634450000|2021-06-25 15:20:50|12217.5|12187.5|12217.5|12187.5|12217.5|12187.5|12217.5|12187.5|0
1624634460000|2021-06-25 15:21:00|12212.5|12192.5|12217.5|12187.5|12217.5|12192.5|12212.5|12187.5|0
1624634470000|2021-06-25 15:21:10|12212.4|12192.4|12217.5|12187.5|12217.5|12192.4|12212.4|12187.5|0
1624634490000|2021-06-25 15:21:30|12212.5|12192.5|12220.9|12200.9|12220.9|12200.9|12212.5|12192.5|0
1624634500000|2021-06-25 15:21:40|12217|12205|12217|12205|12217|12205|12217|12205|0
1624634510000|2021-06-25 15:21:50|12221.1|12201.1|12217.4|12197.4|12222.3|12202.3|12217.4|12197.4|0
1624634520000|2021-06-25 15:22:00|12217.3|12197.3|12219.8|12199.8|12219.9|12199.9|12217.3|12197.3|0
1624634540000|2021-06-25 15:22:20|12223.7|12193.7|12223.7|12193.7|12223.7|12193.7|12223.7|12193.7|1
1624634550000|2021-06-25 15:22:30|12223.6|12193.6|12219.8|12189.8|12223.6|12196.2|12215|12189.8|0
1624634560000|2021-06-25 15:22:40|12214.9|12194.9|12214.9|12194.9|12214.9|12194.9|12214.9|12194.9|0
1624634570000|2021-06-25 15:22:50|12220|12190|12221.2|12191.2|12221.2|12191.2|12220|12190|0
1624634580000|2021-06-25 15:23:00|12216.1|12196.1|12214.9|12194.9|12216.1|12196.1|12214.9|12194.9|0
1624634600000|2021-06-25 15:23:20|12221.2|12191.2|12221.2|12191.2|12221.2|12191.2|12221.2|12191.2|0
1624634620000|2021-06-25 15:23:40|12216.1|12196.1|12210|12190|12216.1|12196.1|12210|12190|0
1624634630000|2021-06-25 15:23:50|12214.9|12184.9|12206.4|12186.4|12214.9|12190|12206.4|12184.9|0
1624634640000|2021-06-25 15:24:00|12214.9|12184.9|12211.3|12191.3|12216.1|12191.3|12211.3|12184.8|1
1624634650000|2021-06-25 15:24:10|12210|12190|12206.2|12194.2|12210|12194.2|12202.4|12184.1|0
1624634660000|2021-06-25 15:24:20|12206.4|12194.4|12217.2|12187.2|12219.7|12195.6|12206.4|12187.2|2
1624634670000|2021-06-25 15:24:30|12216|12186|12216|12186|12216|12186|12216|12186|0
1624634680000|2021-06-25 15:24:40|12220.7|12190.7|12218.4|12188.4|12220.7|12190.7|12218.4|12188.4|0
1624634700000|2021-06-25 15:25:00|12216|12186|12214.7|12184.7|12216|12186|12214.7|12184.7|0
1624634710000|2021-06-25 15:25:10|12213.6|12183.6|12209.5|12189.5|12213.6|12189.5|12208.4|12183.6|0
1624634740000|2021-06-25 15:25:40|12208.4|12188.4|12208.4|12188.4|12208.4|12188.4|12208.4|12188.4|0
1624634760000|2021-06-25 15:26:00|12207.2|12187.2|12207.2|12187.2|12207.2|12187.2|12207.2|12187.2|0
1624634770000|2021-06-25 15:26:10|12208.4|12188.4|12208.5|12188.5|12208.5|12188.5|12208.4|12188.4|0
1624634780000|2021-06-25 15:26:20|12214.8|12184.8|12214.7|12184.7|12214.8|12184.8|12214.7|12184.7|0
1624634790000|2021-06-25 15:26:30|12213.6|12183.6|12214.7|12184.7|12214.7|12184.7|12213.6|12183.6|0
1624634800000|2021-06-25 15:26:40|12217.1|12187.1|12217.1|12187.1|12217.1|12187.1|12217.1|12187.1|0
1624634820000|2021-06-25 15:27:00|12215.9|12185.9|12215.9|12185.9|12215.9|12185.9|12215.9|12185.9|0
1624634830000|2021-06-25 15:27:10|12214.7|12184.7|12214.7|12184.7|12214.7|12184.7|12214.7|12184.7|0
1624634870000|2021-06-25 15:27:50|12214.8|12184.8|12214.8|12184.8|12214.8|12184.8|12214.8|12184.8|0
1624634880000|2021-06-25 15:28:00|12207.4|12187.4|12201.4|12181.4|12207.4|12187.4|12201.3|12181.3|0
1624634890000|2021-06-25 15:28:10|12202.6|12182.6|12202.6|12182.6|12202.6|12182.6|12202.6|12182.6|0
1624634910000|2021-06-25 15:28:30|12202.5|12182.5|12200.2|12180.2|12202.5|12182.5|12200.2|12180.2|0
1624634920000|2021-06-25 15:28:40|12204.6|12174.6|12204.5|12174.5|12204.6|12174.6|12204.5|12174.5|1
1624634950000|2021-06-25 15:29:10|12205.7|12175.7|12205.7|12175.7|12205.7|12175.7|12205.7|12175.7|0
1624634960000|2021-06-25 15:29:20|12208|12178|12208|12178|12208|12178|12208|12178|0
1624634970000|2021-06-25 15:29:30|12206.8|12176.8|12206.8|12176.8|12206.8|12176.8|12206.8|12176.8|0
1624634990000|2021-06-25 15:29:50|12205.7|12175.7|12205.7|12175.7|12205.7|12175.7|12205.7|12175.7|0
1624635000000|2021-06-25 15:30:00|12204.5|12174.5|12204.5|12174.5|12204.5|12174.5|12204.5|12174.5|0
1624635010000|2021-06-25 15:30:10|12203.3|12173.3|12203.3|12173.3|12203.3|12173.3|12203.3|12173.3|0
1624635020000|2021-06-25 15:30:20|12202.1|12172.1|12203.3|12173.3|12203.4|12173.4|12202.1|12172.1|0
1624635030000|2021-06-25 15:30:30|12203.4|12173.4|12202.1|12172.1|12203.4|12173.4|12202.1|12172.1|0
1624635040000|2021-06-25 15:30:40|12202.2|12172.2|12200.9|12170.9|12202.2|12172.2|12200.9|12170.9|0
1624635050000|2021-06-25 15:30:50|12201|12171|12201|12171|12201|12171|12201|12171|0
1624635060000|2021-06-25 15:31:00|12199.8|12169.8|12198.6|12168.6|12199.8|12169.8|12198.6|12168.6|0
1624635070000|2021-06-25 15:31:10|12199.8|12169.8|12198.6|12168.6|12199.8|12169.8|12198.6|12168.6|0
1624635090000|2021-06-25 15:31:30|12198.5|12168.5|12198.5|12168.5|12198.5|12168.5|12198.5|12168.5|0
1624635100000|2021-06-25 15:31:40|12189.9|12169.9|12196.2|12166.2|12196.2|12169.9|12189.9|12164.9|0
1624635110000|2021-06-25 15:31:50|12198.6|12168.6|12199.8|12169.8|12199.8|12169.8|12198.6|12168.6|0
1624635120000|2021-06-25 15:32:00|12198.6|12168.6|12199.8|12169.8|12199.8|12169.8|12198.6|12168.6|0
1624635140000|2021-06-25 15:32:20|12201|12171|12202.2|12172.2|12202.2|12172.2|12201|12171|0
1624635150000|2021-06-25 15:32:30|12203.4|12173.4|12202.2|12172.2|12203.4|12173.4|12202.2|12172.2|0
1624635160000|2021-06-25 15:32:40|12203.4|12173.4|12204.7|12174.7|12204.7|12174.7|12203.4|12173.4|0
1624635170000|2021-06-25 15:32:50|12205.9|12175.9|12205.9|12175.9|12205.9|12175.9|12205.9|12175.9|0
1624635180000|2021-06-25 15:33:00|12204.7|12174.7|12206|12176|12206|12176|12204.7|12174.7|0
1624635190000|2021-06-25 15:33:10|12205.9|12175.9|12205.9|12175.9|12205.9|12175.9|12205.9|12175.9|0
1624635210000|2021-06-25 15:33:30|12203.4|12173.4|12201.1|12171.1|12203.4|12173.4|12201|12171|0
1624635220000|2021-06-25 15:33:40|12202.2|12172.2|12201.1|12171.1|12202.2|12172.2|12201|12171|0
1624635240000|2021-06-25 15:34:00|12203.4|12173.4|12201|12171|12203.4|12173.4|12201|12171|0
1624635260000|2021-06-25 15:34:20|12200.9|12170.9|12197.4|12167.4|12200.9|12170.9|12197.4|12167.4|0
1624635270000|2021-06-25 15:34:30|12198.6|12168.6|12200.9|12170.9|12201|12171|12198.6|12168.6|0
1624635280000|2021-06-25 15:34:40|12198.5|12168.5|12198.5|12168.5|12198.5|12168.5|12198.5|12168.5|0
1624635290000|2021-06-25 15:34:50|12197.2|12167.2|12192.4|12162.4|12197.2|12167.2|12192.4|12162.4|0
1624635300000|2021-06-25 15:35:00|12187.4|12167.4|12187.4|12167.4|12191.3|12167.4|12187.4|12161.3|0
1624635310000|2021-06-25 15:35:10|12192.4|12162.4|12193.6|12163.6|12193.6|12163.6|12192.4|12162.4|0
1624635320000|2021-06-25 15:35:20|12192.4|12162.4|12198.5|12168.5|12198.5|12168.5|12192.4|12162.4|0
1624635350000|2021-06-25 15:35:50|12197.3|12167.3|12194.9|12164.9|12197.3|12167.3|12194.9|12164.9|0
1624635360000|2021-06-25 15:36:00|12194.8|12164.8|12188.6|12168.6|12194.8|12168.6|12188.6|12163.6|0
1624635370000|2021-06-25 15:36:10|12185|12165|12185|12165|12185|12165|12185|12165|0
1624635380000|2021-06-25 15:36:20|12183.8|12163.8|12183.8|12163.8|12185|12165|12183.8|12163.8|0
1624635420000|2021-06-25 15:37:00|12183.7|12163.7|12181.3|12161.3|12183.7|12163.7|12181.3|12161.3|0
1624635430000|2021-06-25 15:37:10|12181.4|12161.4|12181.4|12161.4|12182.6|12162.6|12181.4|12161.4|0
1624635440000|2021-06-25 15:37:20|12179.9|12167.9|12179.9|12167.9|12179.9|12167.9|12179.9|12167.9|0
1624635450000|2021-06-25 15:37:30|12182.6|12162.6|12186.4|12166.4|12186.4|12168|12179.9|12162.6|0
1624635460000|2021-06-25 15:37:40|12181.3|12169.3|12184.9|12164.9|12185|12169.3|12181.3|12164.9|4
1624635470000|2021-06-25 15:37:50|12184.8|12164.8|12179.6|12167.6|12184.9|12167.6|12179.6|12164.8|1
1624635480000|2021-06-25 15:38:00|12178.4|12166.4|12182.5|12162.5|12182.5|12166.4|12178.4|12162.5|1
1624635500000|2021-06-25 15:38:20|12182.4|12162.4|12178.4|12166.4|12182.4|12166.4|12178.4|12162.4|0
1624635510000|2021-06-25 15:38:30|12178.5|12166.5|12178.7|12166.7|12178.7|12166.7|12178.5|12166.5|2
1624635520000|2021-06-25 15:38:40|12182.6|12162.6|12173.6|12161.6|12182.6|12166.6|12173.6|12161.6|1
1624635530000|2021-06-25 15:38:50|12174.8|12162.8|12176|12164|12176|12164|12174.8|12162.8|0
1624635540000|2021-06-25 15:39:00|12180.1|12160.1|12180.1|12160.1|12180.1|12160.1|12180.1|12160.1|1
1624635560000|2021-06-25 15:39:20|12176.1|12164.1|12176.1|12164.1|12176.1|12164.1|12176.1|12164.1|0
1624635570000|2021-06-25 15:39:30|12177.4|12165.4|12177.7|12157.7|12177.7|12165.4|12173.6|12157.7|2
1624635580000|2021-06-25 15:39:40|12173.6|12161.6|12174.9|12162.9|12177.8|12163|12173.6|12157.8|3
1624635590000|2021-06-25 15:39:50|12175|12163|12180.1|12160.1|12180.1|12164.1|12175|12160.1|2
1624635600000|2021-06-25 15:40:00|12174.8|12162.8|12174.8|12162.8|12174.8|12162.8|12174.8|12162.8|0
1624635610000|2021-06-25 15:40:10|12173.6|12161.6|12173.6|12161.6|12173.6|12161.6|12173.6|12161.6|0
1624635620000|2021-06-25 15:40:20|12172.3|12160.3|12172.3|12160.3|12172.3|12160.3|12172.3|12160.3|0
1624635630000|2021-06-25 15:40:30|12171.1|12159.1|12171.1|12159.1|12171.1|12159.1|12171.1|12159.1|0
1624635640000|2021-06-25 15:40:40|12169.8|12157.8|12174.7|12162.7|12174.7|12162.7|12169.8|12157.8|0
1624635650000|2021-06-25 15:40:50|12172.3|12160.3|12171.1|12159.1|12172.3|12160.3|12171.1|12159.1|0
1624635660000|2021-06-25 15:41:00|12172.3|12160.3|12174.8|12162.8|12174.8|12162.8|12172.3|12160.3|0
1624635670000|2021-06-25 15:41:10|12174.7|12162.7|12174.7|12162.7|12174.7|12162.7|12174.7|12162.7|0
1624635680000|2021-06-25 15:41:20|12174.6|12162.6|12172.3|12160.3|12174.6|12162.6|12172.3|12160.3|0
1624635690000|2021-06-25 15:41:30|12173.4|12161.4|12171.1|12159.1|12173.4|12161.4|12171.1|12159.1|0
1624635700000|2021-06-25 15:41:40|12169.8|12157.8|12171.1|12159.1|12171.1|12159.1|12169.8|12157.8|0
1624635710000|2021-06-25 15:41:50|12171|12159|12170|12158|12171|12159|12169.8|12157.8|1
1624635720000|2021-06-25 15:42:00|12173.9|12153.9|12173.9|12153.9|12173.9|12153.9|12173.9|12153.9|0
1624635730000|2021-06-25 15:42:10|12172.7|12152.7|12167.5|12155.5|12172.7|12155.5|12167.5|12152.7|0
1624635760000|2021-06-25 15:42:40|12166.3|12154.3|12167.5|12155.5|12167.5|12155.5|12166.3|12154.3|0
1624635770000|2021-06-25 15:42:50|12172.7|12152.7|12172.7|12152.7|12172.7|12152.7|12172.7|12152.7|0
1624635780000|2021-06-25 15:43:00|12173.9|12153.9|12173.9|12153.9|12173.9|12153.9|12173.9|12153.9|0
1624635790000|2021-06-25 15:43:10|12170|12158|12170|12158|12170|12158|12170|12158|0
1624635800000|2021-06-25 15:43:20|||||||||1
1624635810000|2021-06-25 15:43:30|12172.4|12160.4|12172.4|12160.4|12172.4|12160.4|12172.4|12160.4|0
1624635820000|2021-06-25 15:43:40|12176.5|12156.5|12178.6|12166.6|12182.5|12166.6|12176.5|12156.5|0
1624635830000|2021-06-25 15:43:50|12179.7|12167.7|12181.3|12161.3|12181.3|12167.7|12177.3|12161.3|0
1624635840000|2021-06-25 15:44:00|12180.1|12160.1|12176|12164|12180.1|12164|12176|12160.1|0
1624635850000|2021-06-25 15:44:10|12174.8|12162.8|12178.9|12158.9|12178.9|12162.8|12174.8|12158.9|0
1624635860000|2021-06-25 15:44:20|12177.2|12165.2|12180.1|12160.1|12180.1|12165.2|12177.2|12158.9|0
1624635880000|2021-06-25 15:44:40|12176|12164|12176|12164|12176|12164|12176|12164|0
1624635890000|2021-06-25 15:44:50|12180.1|12160.1|12180.1|12160.1|12180.1|12160.1|12180.1|12160.1|0
1624635900000|2021-06-25 15:45:00|12181.3|12161.3|12181.3|12161.3|12181.3|12161.3|12181.3|12161.3|0
1624635910000|2021-06-25 15:45:10|12180.1|12160.1|12180.1|12160.1|12180.1|12160.1|12180.1|12160.1|0
1624635920000|2021-06-25 15:45:20|12176|12164|12176|12164|12176|12164|12176|12164|0
1624635930000|2021-06-25 15:45:30|12174.8|12162.8|12174.8|12162.8|12174.8|12162.8|12174.8|12162.8|0
1624635960000|2021-06-25 15:46:00|12181.3|12161.3|12172.4|12160.4|12181.3|12164|12172.4|12160.4|0
1624636000000|2021-06-25 15:46:40|12171.1|12159.1|12167.6|12155.6|12171.1|12159.1|12167.6|12155.6|1
1624636020000|2021-06-25 15:47:00|12166.5|12154.5|12165.2|12153.2|12166.5|12154.5|12165.2|12153.2|3
1624636040000|2021-06-25 15:47:20|12165.3|12153.3|12168.9|12156.9|12168.9|12156.9|12165.3|12153.3|2
1624636080000|2021-06-25 15:48:00|12167.7|12155.7|12165.4|12153.4|12167.7|12155.7|12165.4|12153.4|2
1624636090000|2021-06-25 15:48:10|12164.2|12152.2|12164.2|12152.2|12164.2|12152.2|12164.2|12152.2|0
1624636130000|2021-06-25 15:48:50|12165.3|12153.3|12162.9|12150.9|12165.3|12153.3|12162.9|12150.9|0
1624636140000|2021-06-25 15:49:00|12160.5|12148.5|12162.9|12150.9|12162.9|12150.9|12160.5|12148.5|0
1624636150000|2021-06-25 15:49:10|12160.5|12148.5|12165.4|12153.4|12165.4|12153.4|12160.5|12148.5|0
1624636160000|2021-06-25 15:49:20|12164.2|12152.2|12162.9|12150.9|12165.3|12153.3|12162.9|12150.9|0
1624636170000|2021-06-25 15:49:30|12163|12151|12165.4|12153.4|12165.4|12153.4|12163|12151|0
1624636180000|2021-06-25 15:49:40|12162.9|12150.9|12162.9|12150.9|12162.9|12150.9|12162.9|12150.9|0
1624636190000|2021-06-25 15:49:50|12161.7|12149.7|12161.7|12149.7|12161.7|12149.7|12161.7|12149.7|0
1624636200000|2021-06-25 15:50:00|12160.5|12148.5|12160.5|12148.5|12160.5|12148.5|12160.5|12148.5|0
1624636220000|2021-06-25 15:50:20|12162.9|12150.9|12165.4|12153.4|12170.6|12154.6|12162.9|12149.4|0
1624636250000|2021-06-25 15:50:50|12164.2|12152.2|12164.2|12152.2|12164.2|12152.2|12164.2|12152.2|0
1624636260000|2021-06-25 15:51:00|12162.9|12150.9|12162.9|12150.9|12162.9|12150.9|12162.9|12150.9|0
1624636270000|2021-06-25 15:51:10|12165.4|12153.4|12165.4|12153.4|12165.4|12153.4|12165.4|12153.4|0
1624636300000|2021-06-25 15:51:40|12169.4|12149.4|12171.8|12151.8|12171.8|12151.8|12169.4|12149.4|0
1624636380000|2021-06-25 15:53:00|12173|12153|12171.8|12151.8|12173|12153|12171.8|12151.8|0
1624636420000|2021-06-25 15:53:40|12167.7|12155.7|12165.4|12153.4|12167.7|12155.7|12165.4|12153.4|0
1624636430000|2021-06-25 15:53:50|12164.2|12152.2|12165.4|12153.4|12165.4|12153.4|12164.2|12152.2|0
1624636490000|2021-06-25 15:54:50|12169.5|12149.5|12170.3|12158.3|12170.3|12158.3|12169.5|12149.5|0
1624636500000|2021-06-25 15:55:00|12174.2|12154.2|12170.6|12150.6|12174.2|12154.2|12170.6|12150.6|0
1624636510000|2021-06-25 15:55:10|12165.4|12153.4|12165.4|12153.4|12165.4|12153.4|12165.4|12153.4|4
1624636560000|2021-06-25 15:56:00|12162.9|12150.9|12164.2|12152.2|12164.2|12152.2|12162.9|12150.9|0
1624636580000|2021-06-25 15:56:20|12165.3|12153.3|12164.2|12152.2|12165.3|12153.3|12164.2|12152.2|0
1624636590000|2021-06-25 15:56:30|12162.9|12150.9|12162.9|12150.9|12162.9|12150.9|12162.9|12150.9|0
1624636620000|2021-06-25 15:57:00|12165.4|12153.4|12165.4|12153.4|12165.4|12153.4|12165.4|12153.4|0
1624636630000|2021-06-25 15:57:10|12169.4|12149.4|12166.7|12154.7|12170.6|12154.7|12166.7|12149.4|0
1624636640000|2021-06-25 15:57:20|12167.9|12155.9|12169.1|12157.1|12170.6|12158.4|12167.9|12150.6|0
1624636650000|2021-06-25 15:57:30|12169|12157|12167.9|12155.9|12170.7|12157|12167.9|12150.6|0
1624636660000|2021-06-25 15:57:40|12169|12157|12169.2|12157.2|12170.6|12157.2|12167.9|12150.6|0
1624636670000|2021-06-25 15:57:50|12167.9|12155.9|12172.9|12160.9|12172.9|12160.9|12167.9|12155.9|0
1624636680000|2021-06-25 15:58:00|12171.7|12159.7|12176.7|12164.7|12177.9|12165.9|12170.4|12154.6|0
1624636690000|2021-06-25 15:58:10|12175.4|12163.4|12181.5|12161.5|12181.5|12163.4|12175.4|12159|1
1624636700000|2021-06-25 15:58:20|12186.5|12156.5|12191.3|12161.3|12191.3|12161.3|12186.5|12156.5|0
1624636720000|2021-06-25 15:58:40|12190.1|12160.1|12190.1|12160.1|12190.1|12160.1|12190.1|12160.1|0
1624636740000|2021-06-25 15:59:00|12191.3|12161.3|12191.3|12161.3|12191.3|12161.3|12191.3|12161.3|0
1624636750000|2021-06-25 15:59:10|12191.4|12161.4|12190.1|12160.1|12191.4|12161.4|12190.1|12160.1|0
1624636760000|2021-06-25 15:59:20|12188.9|12158.9|12188.9|12158.9|12188.9|12158.9|12188.9|12158.9|0
1624636780000|2021-06-25 15:59:40|12189|12159|12190.1|12160.1|12190.1|12160.1|12189|12159|0
1624636800000|2021-06-25 16:00:00|12191.3|12161.3|12181.5|12161.5|12191.3|12162.6|12181.5|12161.3|0
1624636810000|2021-06-25 16:00:10|12186.5|12156.5|12187.7|12157.7|12187.7|12157.7|12186.5|12156.5|0
1624636820000|2021-06-25 16:00:20|12182.6|12162.6|12187.7|12157.7|12187.7|12162.6|12181.5|12157.7|0
1624636830000|2021-06-25 16:00:30|12191.3|12161.3|12192.6|12162.6|12192.6|12162.6|12190.2|12160.2|0
1624636860000|2021-06-25 16:01:00|12192.7|12162.7|12192.6|12162.6|12197.4|12167.4|12192.6|12162.6|0
1624636870000|2021-06-25 16:01:10|12192.5|12162.5|12195|12165|12195|12165|12191.3|12161.3|0
1624636920000|2021-06-25 16:02:00|12196.2|12166.2|12197.4|12167.4|12197.4|12167.4|12196.2|12166.2|0
1624636930000|2021-06-25 16:02:10|12203.5|12173.5|12204.7|12174.7|12208.3|12178.3|12203.5|12173.5|0
1624636940000|2021-06-25 16:02:20|12203.5|12173.5|12205.9|12175.9|12205.9|12175.9|12203.5|12173.5|0
1624636950000|2021-06-25 16:02:30|12205.8|12175.8|12205.9|12175.9|12205.9|12175.9|12203.5|12173.5|0
1624636960000|2021-06-25 16:02:40|12206|12176|12205.9|12175.9|12207.2|12177.2|12205.9|12175.9|0
1624636970000|2021-06-25 16:02:50|12206|12176|12208.3|12178.3|12208.3|12178.3|12206|12176|0
1624636980000|2021-06-25 16:03:00|12207.2|12177.2|12207.2|12177.2|12207.2|12177.2|12207.2|12177.2|0
1624637020000|2021-06-25 16:03:40|12208.3|12178.3|12208.3|12178.3|12208.3|12178.3|12208.3|12178.3|0
1624637040000|2021-06-25 16:04:00|12206|12176|12206|12176|12206|12176|12206|12176|0
1624637050000|2021-06-25 16:04:10|12207.3|12177.3|12215.6|12185.6|12215.6|12185.6|12207.3|12177.3|0
1624637060000|2021-06-25 16:04:20|12213.2|12183.2|12214.5|12184.5|12214.5|12184.5|12213.2|12183.2|0
1624637070000|2021-06-25 16:04:30|12215.6|12185.6|12215.6|12185.6|12215.6|12185.6|12215.6|12185.6|0
1624637080000|2021-06-25 16:04:40|12206.5|12194.5|12206.5|12194.5|12206.5|12194.5|12205.3|12193.3|0
1624637090000|2021-06-25 16:04:50|12205.3|12193.3|12206.6|12194.6|12206.6|12194.6|12205.3|12193.3|0
1624637110000|2021-06-25 16:05:10|12206.7|12194.7|12214.4|12184.4|12214.5|12195.9|12206.7|12184.4|1
1624637120000|2021-06-25 16:05:20|12214.5|12184.5|12214.4|12184.4|12214.5|12184.5|12214.4|12184.4|0
1624637140000|2021-06-25 16:05:40|12215.5|12185.5|12216.8|12186.8|12216.8|12186.8|12215.5|12185.5|0
1624637160000|2021-06-25 16:06:00|12215.5|12185.5|12215.5|12185.5|12215.5|12185.5|12215.5|12185.5|0
1624637200000|2021-06-25 16:06:40|12216.8|12186.8|12216.8|12186.8|12216.8|12186.8|12216.8|12186.8|0
1624637220000|2021-06-25 16:07:00|12219.1|12189.1|12219.1|12189.1|12219.1|12189.1|12219.1|12189.1|0
1624637230000|2021-06-25 16:07:10|12217.9|12187.9|12217.9|12187.9|12217.9|12187.9|12217.9|12187.9|0
1624637240000|2021-06-25 16:07:20|12218|12188|12213.2|12183.2|12218|12188|12213.2|12183.2|0
1624637250000|2021-06-25 16:07:30|12213.1|12183.1|12213.1|12183.1|12213.1|12183.1|12213.1|12183.1|0
1624637260000|2021-06-25 16:07:40|12214.3|12184.3|12214.3|12184.3|12214.3|12184.3|12214.3|12184.3|0
1624637270000|2021-06-25 16:07:50|12214.5|12184.5|12213.3|12183.3|12214.5|12184.5|12213.3|12183.3|0
1624637280000|2021-06-25 16:08:00|12214.5|12184.5|12214.5|12184.5|12214.5|12184.5|12214.5|12184.5|0
1624637290000|2021-06-25 16:08:10|12213.3|12183.3|12213.3|12183.3|12213.3|12183.3|12213.3|12183.3|0
1624637300000|2021-06-25 16:08:20|12214.5|12184.5|12210.8|12180.8|12214.5|12184.5|12210.8|12180.8|0
1624637320000|2021-06-25 16:08:40|12208.4|12178.4|12208.4|12178.4|12208.4|12178.4|12208.4|12178.4|0
1624637350000|2021-06-25 16:09:10|12210.8|12180.8|12210.8|12180.8|12210.8|12180.8|12210.8|12180.8|0
1624637390000|2021-06-25 16:09:50|12209.6|12179.6|12209.6|12179.6|12209.6|12179.6|12208.4|12178.4|0
1624637400000|2021-06-25 16:10:00|12210.8|12180.8|12210.8|12180.8|12210.8|12180.8|12210.8|12180.8|0
1624637420000|2021-06-25 16:10:20|12208.4|12178.4|12208.4|12178.4|12208.4|12178.4|12208.4|12178.4|0
1624637470000|2021-06-25 16:11:10|12208.3|12178.3|12207.2|12177.2|12208.3|12178.3|12206|12176|0
1624637500000|2021-06-25 16:11:40|12208.3|12178.3|12207.1|12177.1|12208.3|12178.3|12207.1|12177.1|0
1624637640000|2021-06-25 16:14:00|12210.6|12180.6|12210.6|12180.6|12210.6|12180.6|12210.6|12180.6|0
1624637680000|2021-06-25 16:14:40|12209.5|12179.5|12209.5|12179.5|12209.5|12179.5|12209.5|12179.5|0
1624637700000|2021-06-25 16:15:00|12208.3|12178.3|12208.3|12178.3|12208.3|12178.3|12208.3|12178.3|0
1624637740000|2021-06-25 16:15:40|12210.7|12180.7|12210.7|12180.7|12210.7|12180.7|12210.7|12180.7|0
1624637760000|2021-06-25 16:16:00|12208.3|12178.3|12208.3|12178.3|12208.3|12178.3|12208.3|12178.3|0
1624637790000|2021-06-25 16:16:30|12206|12176|12205.9|12175.9|12207.2|12177.2|12205.9|12175.9|0
1624637800000|2021-06-25 16:16:40|12205.8|12175.8|12197.5|12185.5|12206|12185.5|12197.5|12175.8|0
1624637810000|2021-06-25 16:16:50|12197.6|12185.6|12197.6|12185.6|12197.6|12185.6|12197.6|12185.6|0
1624637870000|2021-06-25 16:17:50|||||||||3
1624637930000|2021-06-25 16:18:50|12202.4|12190.4|12206.5|12186.5|12206.5|12190.4|12202.4|12186.5|1
1624637950000|2021-06-25 16:19:10|12206.4|12186.4|12204.1|12184.1|12206.4|12186.4|12204.1|12184.1|0
1624637990000|2021-06-25 16:19:50|12205.3|12185.3|12205.3|12185.3|12205.3|12185.3|12205.3|12185.3|0
1624638000000|2021-06-25 16:20:00|12204.1|12184.1|12204.1|12184.1|12204.1|12184.1|12204.1|12184.1|0
1624638020000|2021-06-25 16:20:20|12198.8|12186.8|12197.6|12185.6|12198.8|12186.8|12197.6|12185.6|0
1624638040000|2021-06-25 16:20:40|12204.1|12184.1|12205.3|12185.3|12205.3|12188.3|12200.1|12184.1|2
1624638070000|2021-06-25 16:21:10|12206.5|12186.5|12208.9|12188.9|12208.9|12188.9|12206.5|12186.5|0
1624638090000|2021-06-25 16:21:30|12210.1|12190.1|12215.2|12185.2|12215.2|12190.1|12208.9|12185.2|0
1624638100000|2021-06-25 16:21:40|12218.7|12188.7|12218.7|12188.7|12218.7|12188.7|12218.7|12188.7|0
1624638120000|2021-06-25 16:22:00|12224.7|12194.7|12221.2|12191.2|12224.7|12194.7|12221.2|12191.2|0
1624638130000|2021-06-25 16:22:10|12223.7|12193.7|12222.4|12192.4|12223.7|12193.7|12222.4|12192.4|4
1624638140000|2021-06-25 16:22:20|12222.5|12192.5|12223.7|12193.7|12223.7|12193.7|12222.5|12192.5|0
1624638150000|2021-06-25 16:22:30|12226.1|12196.1|12223.7|12193.7|12226.2|12196.2|12223.7|12193.7|0
1624638160000|2021-06-25 16:22:40|12226.2|12196.2|12224.9|12194.9|12226.2|12196.2|12224.9|12194.9|0
1624638180000|2021-06-25 16:23:00|12228.5|12198.5|12224.9|12194.9|12228.5|12198.5|12224.9|12194.9|0
1624638190000|2021-06-25 16:23:10|12223.7|12193.7|12223.7|12193.7|12223.7|12193.7|12221.4|12191.4|0
1624638220000|2021-06-25 16:23:40|12224.9|12194.9|12224.9|12194.9|12224.9|12194.9|12224.9|12194.9|0
1624638240000|2021-06-25 16:24:00|12223.7|12193.7|12223.7|12193.7|12223.7|12193.7|12222.6|12192.6|0
1624638250000|2021-06-25 16:24:10|12222.6|12192.6|12223.7|12193.7|12223.7|12193.7|12221.4|12191.4|0
1624638270000|2021-06-25 16:24:30|12224.9|12194.9|12223.7|12193.7|12224.9|12194.9|12223.7|12193.7|0
1624638290000|2021-06-25 16:24:50|12226.1|12196.1|12226.1|12196.1|12226.1|12196.1|12226.1|12196.1|0
1624638300000|2021-06-25 16:25:00|12224.9|12194.9|12219.1|12199.1|12224.9|12199.1|12219.1|12193.7|0
1624638320000|2021-06-25 16:25:20|12216.6|12196.6|12216.6|12196.6|12216.6|12196.6|12216.6|12196.6|0
1624638350000|2021-06-25 16:25:50|12219.1|12199.1|12216.6|12196.6|12219.1|12199.1|12216.6|12196.6|0
1624638360000|2021-06-25 16:26:00|12217.8|12197.8|12216.6|12196.6|12219.1|12199.1|12216.6|12196.6|0
1624638370000|2021-06-25 16:26:10|12219.1|12199.1|12217.8|12197.8|12219.1|12199.1|12217.8|12197.8|0
1624638390000|2021-06-25 16:26:30|12217.9|12197.9|12219.1|12199.1|12219.1|12199.1|12217.9|12197.9|0
1624638420000|2021-06-25 16:27:00|12221.4|12201.4|12221.6|12201.6|12221.6|12201.6|12221.4|12201.4|0
1624638430000|2021-06-25 16:27:10|12224.1|12204.1|12224.1|12204.1|12224.1|12204.1|12224.1|12204.1|0
1624638440000|2021-06-25 16:27:20|12224|12204|12221.6|12201.6|12224|12204|12221.6|12201.6|0
1624638460000|2021-06-25 16:27:40|12221.5|12201.5|12219.1|12199.1|12221.5|12201.5|12219.1|12199.1|0
1624638480000|2021-06-25 16:28:00|12221.6|12201.6|12225.8|12195.8|12226.1|12201.6|12221.6|12195.8|5
1624638490000|2021-06-25 16:28:10|12221.1|12201.1|12219.9|12199.9|12221.1|12202.6|12214.6|12198.7|0
1624638500000|2021-06-25 16:28:20|12215.8|12203.8|12214.6|12202.6|12215.8|12203.8|12214.6|12202.6|0
1624638520000|2021-06-25 16:28:40|12218.7|12198.7|12222.4|12202.4|12222.4|12202.4|12218.7|12198.7|0
1624638530000|2021-06-25 16:28:50|12219.6|12207.6|12219.6|12207.6|12219.6|12207.6|12219.6|12207.6|0
1624638550000|2021-06-25 16:29:10|12219.7|12207.7|12219.7|12207.7|12219.7|12207.7|12219.7|12207.7|0
1624638560000|2021-06-25 16:29:20|12217.2|12205.2|12217.2|12205.2|12217.2|12205.2|12217.2|12205.2|0
1624638570000|2021-06-25 16:29:30|12217.5|12205.5|12217.5|12205.5|12217.5|12205.5|12217.5|12205.5|1
1624638580000|2021-06-25 16:29:40|12217.4|12205.4|12218.9|12198.9|12224|12205.4|12215|12194|9
1624638590000|2021-06-25 16:29:50|12220.1|12200.1|12220.1|12200.1|12220.1|12200.1|12220.1|12200.1|0
1624638600000|2021-06-25 16:30:00|12225.2|12195.2|12224|12194|12225.2|12195.2|12224|12194|0
1624638610000|2021-06-25 16:30:10|12218.9|12198.9|12220.1|12200.1|12220.1|12202.9|12214.9|12198.9|0
1624638620000|2021-06-25 16:30:20|12214.9|12202.9|12216.3|12196.3|12216.3|12202.9|12212.4|12196.3|0
1624638630000|2021-06-25 16:30:30|12216.4|12196.4|12216.4|12196.4|12216.4|12196.4|12216.4|12196.4|1
1624638640000|2021-06-25 16:30:40|12212.5|12200.5|12212.4|12200.4|12212.5|12200.5|12212.4|12200.4|0
1624638660000|2021-06-25 16:31:00|12213.6|12201.6|12213.7|12201.7|12214.9|12202.9|12213.6|12201.6|0
1624638680000|2021-06-25 16:31:20|12217.8|12197.8|12217.8|12197.8|12217.8|12197.8|12217.8|12197.8|0
1624638700000|2021-06-25 16:31:40|12213.7|12201.7|12212.4|12200.4|12213.7|12201.7|12212.4|12200.4|0
1624638730000|2021-06-25 16:32:10|12214.9|12202.9|12220.3|12200.3|12220.4|12205.4|12214.9|12200.3|1
1624638740000|2021-06-25 16:32:20|12219.1|12199.1|12219.1|12199.1|12219.1|12199.1|12219.1|12199.1|0
1624638750000|2021-06-25 16:32:30|12215|12203|12221.2|12191.2|12223.7|12203|12215|12191.2|0
1624638760000|2021-06-25 16:32:40|12220|12190|12216.2|12196.2|12220|12196.2|12216.2|12190|0
1624638770000|2021-06-25 16:32:50|12216.3|12196.3|12216.3|12196.3|12216.3|12196.3|12216.3|12196.3|0
1624638780000|2021-06-25 16:33:00|12216.4|12196.4|12216.4|12196.4|12216.4|12196.4|12216.3|12196.3|0
1624638790000|2021-06-25 16:33:10|12218.8|12198.8|12218.9|12198.9|12218.9|12198.9|12218.8|12198.8|0
1624638800000|2021-06-25 16:33:20|12224|12194|12220|12200|12224|12200|12220|12194|0
1624638820000|2021-06-25 16:33:40|12219.9|12199.9|12219.9|12199.9|12219.9|12199.9|12219.9|12199.9|0
1624638830000|2021-06-25 16:33:50|12220|12200|12217.5|12197.5|12220|12200|12217.5|12197.5|1
1624638850000|2021-06-25 16:34:10|12216.2|12196.2|12217.5|12197.5|12217.5|12197.5|12216.2|12196.2|0
1624638860000|2021-06-25 16:34:20|12222.5|12192.5|12220|12200|12222.5|12200|12220|12192.5|0
1624638870000|2021-06-25 16:34:30|12222.5|12202.5|12223.7|12203.7|12223.7|12203.7|12222.4|12202.4|0
1624638880000|2021-06-25 16:34:40|12222.4|12202.4|12221.2|12201.2|12222.4|12202.4|12221.2|12201.2|0
1624638890000|2021-06-25 16:34:50|12222.4|12202.4|12221.2|12201.2|12222.4|12202.4|12221.2|12201.2|0
1624638910000|2021-06-25 16:35:10|12217|12205|12217|12205|12217|12205|12217|12205|0
1624638920000|2021-06-25 16:35:20|12222.3|12202.3|12223.5|12203.5|12223.5|12206.3|12218.3|12202.3|0
1624638930000|2021-06-25 16:35:30|12222.3|12202.3|12224|12204|12224|12207.5|12218.3|12202.3|1
1624638940000|2021-06-25 16:35:40|12223.9|12203.9|12221.5|12201.5|12223.9|12203.9|12221.5|12201.5|0
1624638950000|2021-06-25 16:35:50|12217.3|12205.3|12217.3|12205.3|12217.3|12205.3|12217.3|12205.3|0
1624638960000|2021-06-25 16:36:00|12218.5|12206.5|12218.5|12206.5|12219.8|12207.8|12218.5|12206.5|0
1624638980000|2021-06-25 16:36:20|12218.6|12206.6|12218.5|12206.5|12219.8|12207.8|12218.5|12206.5|0
1624638990000|2021-06-25 16:36:30|12217.3|12205.3|12216.1|12204.1|12219.7|12207.7|12216.1|12204.1|0
1624639000000|2021-06-25 16:36:40|12216|12204|12216|12204|12216|12204|12216|12204|0
1624639010000|2021-06-25 16:36:50|12217.3|12205.3|12218.5|12206.5|12218.5|12206.5|12217.3|12205.3|0
1624639020000|2021-06-25 16:37:00|12216|12204|12216|12204|12216|12204|12216|12204|0
1624639030000|2021-06-25 16:37:10|12216.1|12204.1|12217.2|12205.2|12217.2|12205.2|12216|12204|0
1624639040000|2021-06-25 16:37:20|12217.3|12205.3|12216|12204|12217.3|12205.3|12216|12204|0
1624639050000|2021-06-25 16:37:30|12214.8|12202.8|12214.8|12202.8|12214.8|12202.8|12214.8|12202.8|1
1624639060000|2021-06-25 16:37:40|12216|12204|12216|12204|12216|12204|12216|12204|0
1624639070000|2021-06-25 16:37:50|12217.3|12205.3|12216|12204|12217.3|12205.3|12216|12204|0
1624639080000|2021-06-25 16:38:00|12214.8|12202.8|12223.7|12193.7|12223.7|12202.8|12214.8|12193.7|3
1624639090000|2021-06-25 16:38:10|12218.3|12198.3|12218.3|12198.3|12219.5|12199.5|12218.3|12198.3|0
1624639100000|2021-06-25 16:38:20|12219.6|12199.6|12219.6|12199.6|12219.6|12199.6|12219.6|12199.6|0
1624639110000|2021-06-25 16:38:30|12217.1|12197.1|12218.3|12198.3|12218.3|12198.3|12217.1|12197.1|0
1624639120000|2021-06-25 16:38:40|12217.1|12197.1|12214.7|12194.7|12217.1|12198.6|12210.6|12194.6|0
1624639130000|2021-06-25 16:38:50|12216|12196|12217.1|12197.1|12217.1|12197.1|12216|12196|0
1624639140000|2021-06-25 16:39:00|12215.9|12195.9|12218.3|12198.3|12218.3|12198.3|12215.9|12195.9|0
1624639170000|2021-06-25 16:39:30|12216|12196|12212.8|12200.8|12217.1|12200.8|12212.8|12196|0
1624639180000|2021-06-25 16:39:40|12215.2|12203.2|12216.6|12204.6|12216.6|12204.6|12215.2|12203.2|0
1624639200000|2021-06-25 16:40:00|12215.2|12203.2|12216.5|12204.5|12216.5|12204.5|12215.2|12203.2|0
1624639210000|2021-06-25 16:40:10|12216.6|12204.6|12219|12207|12219|12207|12216.6|12204.6|0
1624639220000|2021-06-25 16:40:20|12217.7|12205.7|12220.9|12200.9|12220.9|12205.7|12217.7|12200.9|2
1624639230000|2021-06-25 16:40:30|12220.8|12200.8|12220.8|12200.8|12220.8|12200.8|12220.8|12200.8|0
1624639240000|2021-06-25 16:40:40|12219.6|12199.6|12222.1|12202.1|12222.1|12202.1|12219.6|12199.6|0
1624639250000|2021-06-25 16:40:50|12222|12202|12220.8|12200.8|12222.1|12202.1|12220.8|12200.8|0
1624639260000|2021-06-25 16:41:00|12219.6|12199.6|12219.6|12199.6|12220.8|12200.8|12219.6|12199.6|0
1624639270000|2021-06-25 16:41:10|12220.8|12200.8|12220.9|12200.9|12220.9|12200.9|12220.8|12200.8|0
1624639280000|2021-06-25 16:41:20|12221|12201|12223.3|12203.3|12223.3|12203.3|12221|12201|0
1624639290000|2021-06-25 16:41:30|12221|12201|12222.1|12202.1|12222.1|12202.1|12221|12201|0
1624639300000|2021-06-25 16:41:40|12223.3|12203.3|12222.1|12202.1|12223.3|12203.3|12222.1|12202.1|0
1624639310000|2021-06-25 16:41:50|12223.3|12203.3|12223.3|12203.3|12223.3|12203.3|12223.3|12203.3|0
1624639320000|2021-06-25 16:42:00|12224.6|12204.6|12224.6|12204.6|12225.8|12205.8|12223.3|12203.3|0
1624639330000|2021-06-25 16:42:10|12223.3|12203.3|12222.2|12202.2|12223.5|12203.5|12221|12201|0
1624639340000|2021-06-25 16:42:20|12218.1|12206.1|12218.1|12206.1|12218.1|12206.1|12218.1|12206.1|0
1624639350000|2021-06-25 16:42:30|12217|12205|12217|12205|12217|12205|12217|12205|0
1624639380000|2021-06-25 16:43:00|12220.8|12200.8|12220.8|12200.8|12220.8|12200.8|12220.8|12200.8|0
1624639390000|2021-06-25 16:43:10|12218.5|12198.5|12218.5|12198.5|12218.5|12198.5|12218.5|12198.5|0
1624639400000|2021-06-25 16:43:20|12217|12205|12217|12205|12217|12205|12217|12205|0
1624639430000|2021-06-25 16:43:50|12222.2|12202.2|12222.2|12202.2|12222.2|12202.2|12222.2|12202.2|0
1624639450000|2021-06-25 16:44:10|12222.1|12202.1|12222.2|12202.2|12222.2|12203.8|12215.8|12199.7|0
1624639470000|2021-06-25 16:44:30|12217|12205|12220.9|12200.9|12220.9|12205|12217|12200.9|0
1624639480000|2021-06-25 16:44:40|12219.7|12199.7|12219.6|12199.6|12219.7|12199.7|12219.6|12199.6|0
1624639500000|2021-06-25 16:45:00|12218.5|12198.5|12218.5|12198.5|12218.5|12198.5|12218.5|12198.5|0
1624639510000|2021-06-25 16:45:10|12219.7|12199.7|12215.8|12203.8|12219.7|12203.8|12215.8|12199.7|0
1624639520000|2021-06-25 16:45:20|12215.7|12203.7|12214.5|12202.5|12215.7|12203.7|12214.5|12202.5|0
1624639530000|2021-06-25 16:45:30|12214.6|12202.6|12214.6|12202.6|12214.6|12202.6|12214.6|12202.6|0
1624639550000|2021-06-25 16:45:50|12214.7|12202.7|12214.7|12202.7|12214.7|12202.7|12214.7|12202.7|0
1624639560000|2021-06-25 16:46:00|12215.8|12203.8|12215.8|12203.8|12215.8|12203.8|12215.8|12203.8|0
1624639570000|2021-06-25 16:46:10|12214.6|12202.6|12215.8|12203.8|12215.8|12203.8|12214.6|12202.6|0
1624639600000|2021-06-25 16:46:40|12214.6|12202.6|12214.6|12202.6|12214.6|12202.6|12214.6|12202.6|0
1624639620000|2021-06-25 16:47:00|||||||||1
1624639650000|2021-06-25 16:47:30|12212.1|12200.1|12209.6|12197.6|12212.1|12200.1|12209.6|12197.6|0
1624639660000|2021-06-25 16:47:40|12213.9|12193.9|12213.9|12193.9|12213.9|12193.9|12213.9|12193.9|3
1624639680000|2021-06-25 16:48:00|12211.4|12191.4|12212.7|12192.7|12212.7|12192.7|12211.4|12191.4|0
1624639690000|2021-06-25 16:48:10|12211.4|12191.4|12211.4|12191.4|12211.4|12191.4|12211.4|12191.4|0
1624639700000|2021-06-25 16:48:20|12210.2|12190.2|12210.2|12190.2|12211.4|12191.4|12210.2|12190.2|0
1624639710000|2021-06-25 16:48:30|12210.1|12190.1|12212.7|12192.7|12212.7|12192.7|12210.1|12190.1|0
1624639720000|2021-06-25 16:48:40|12213.9|12193.9|12212.6|12192.6|12213.9|12195.5|12207.5|12191.4|0
1624639730000|2021-06-25 16:48:50|12211.4|12191.4|12212.6|12192.6|12212.6|12192.6|12211.4|12191.4|0
1624639750000|2021-06-25 16:49:10|12211.4|12191.4|12211.4|12191.4|12211.4|12191.4|12211.4|12191.4|0
1624639770000|2021-06-25 16:49:30|12210.1|12190.1|12208.9|12188.9|12210.1|12192.9|12204.9|12188.9|0
1624639780000|2021-06-25 16:49:40|12204.9|12192.9|12204.9|12192.9|12204.9|12192.9|12204.9|12192.9|0
1624639790000|2021-06-25 16:49:50|12210.1|12190.1|12209|12189|12210.2|12190.2|12209|12189|0
1624639800000|2021-06-25 16:50:00|12204.9|12192.9|12204.9|12192.9|12204.9|12192.9|12204.9|12192.9|0
1624639920000|2021-06-25 16:52:00|12208.9|12188.9|12208.9|12188.9|12208.9|12188.9|12208.9|12188.9|0
1624639930000|2021-06-25 16:52:10|12203.7|12191.7|12203.7|12191.7|12203.7|12191.7|12203.7|12191.7|0
1624639940000|2021-06-25 16:52:20|12206.6|12186.6|12208.9|12188.9|12208.9|12188.9|12206.6|12186.6|0
1624639950000|2021-06-25 16:52:30|12209|12189|12211.4|12191.4|12211.4|12191.4|12209|12189|0
1624639960000|2021-06-25 16:52:40|12210.2|12190.2|12210.2|12190.2|12210.2|12190.2|12210.2|12190.2|0
1624639970000|2021-06-25 16:52:50|12206|12194|12209.8|12197.8|12213.7|12197.8|12206|12193.7|0
1624639980000|2021-06-25 16:53:00|12211|12199|12212.2|12200.2|12212.2|12200.2|12211|12199|0
1624640020000|2021-06-25 16:53:40|12211|12199|12211|12199|12211|12199|12211|12199|0
1624640030000|2021-06-25 16:53:50|12209.8|12197.8|12212.2|12200.2|12212.2|12200.2|12209.8|12197.8|0
1624640040000|2021-06-25 16:54:00|12213.4|12201.4|12217.5|12197.5|12217.5|12201.4|12213.4|12197.5|0
1624640050000|2021-06-25 16:54:10|12217.6|12197.6|12217.6|12197.6|12217.6|12197.6|12217.6|12197.6|0
1624640060000|2021-06-25 16:54:20|12217.7|12197.7|12217.7|12197.7|12218.9|12198.9|12217.7|12197.7|0
1624640070000|2021-06-25 16:54:30|12217.6|12197.6|12217.6|12197.6|12217.6|12197.6|12217.6|12197.6|0
1624640080000|2021-06-25 16:54:40|12216.4|12196.4|12216.4|12196.4|12216.4|12196.4|12216.4|12196.4|0
1624640090000|2021-06-25 16:54:50|12217.6|12197.6|12217.6|12197.6|12217.6|12197.6|12217.6|12197.6|0
1624640120000|2021-06-25 16:55:20|12216.4|12196.4|12216.4|12196.4|12216.4|12196.4|12216.4|12196.4|0
1624640140000|2021-06-25 16:55:40|12212.5|12200.5|12212.6|12200.6|12212.6|12200.6|12212.5|12200.5|0
1624640160000|2021-06-25 16:56:00|12214.1|12202.1|12214.1|12202.1|12214.1|12202.1|12214.1|12202.1|4
1624640190000|2021-06-25 16:56:30|12215.2|12203.2|12213.9|12201.9|12215.2|12203.2|12213.9|12201.9|1
1624640230000|2021-06-25 16:57:10|12215.1|12203.1|12216.4|12204.4|12216.4|12204.4|12215.1|12203.1|0
1624640240000|2021-06-25 16:57:20|12217.7|12205.7|12221.4|12209.4|12221.4|12209.4|12217.7|12205.7|0
1624640310000|2021-06-25 16:58:30|12222.6|12210.6|12222.6|12210.6|12222.6|12210.6|12222.6|12210.6|0
1624640320000|2021-06-25 16:58:40|||||||||1
1624640340000|2021-06-25 16:59:00|12221.3|12209.3|12216.4|12204.4|12221.3|12209.3|12216.4|12204.4|0
1624640350000|2021-06-25 16:59:10|12215.1|12203.1|12215.1|12203.1|12215.1|12203.1|12215.1|12203.1|0
1624640360000|2021-06-25 16:59:20|12213.9|12201.9|12213.9|12201.9|12213.9|12201.9|12213.8|12201.8|0
1624640380000|2021-06-25 16:59:40|12212.6|12200.6|12212.6|12200.6|12212.6|12200.6|12212.6|12200.6|0
1624640400000|2021-06-25 17:00:00|12212.2|12200.2|12212.2|12200.2|12212.2|12200.2|12212.2|12200.2|1
1624640420000|2021-06-25 17:00:20|12216.2|12196.2|12216.2|12196.2|12216.2|12200.2|12212.2|12196.2|0
1624640430000|2021-06-25 17:00:30|12215|12195|12215|12195|12215|12195|12215|12195|0
1624640440000|2021-06-25 17:00:40|12210.8|12198.8|12209.6|12197.6|12210.8|12198.8|12209.6|12197.6|0
1624640460000|2021-06-25 17:01:00|12210.8|12198.8|12212|12200|12212|12200|12210.8|12198.8|0
1624640470000|2021-06-25 17:01:10|12210.8|12198.8|12221.3|12201.3|12221.3|12204|12210.8|12194.9|1
1624640480000|2021-06-25 17:01:20|12218.5|12206.5|12225|12205|12225|12207.7|12218.5|12203.8|0
1624640500000|2021-06-25 17:01:40|12223.9|12203.9|12221.3|12201.3|12223.9|12203.9|12221.3|12201.3|0
1624640520000|2021-06-25 17:02:00|12221.2|12201.2|12221.2|12201.2|12221.2|12201.2|12221.2|12201.2|0
1624640530000|2021-06-25 17:02:10|12220.1|12200.1|12221.3|12201.3|12221.3|12201.3|12220.1|12200.1|0
1624640550000|2021-06-25 17:02:30|12220|12200|12218.9|12198.9|12220|12200|12218.9|12198.9|0
1624640560000|2021-06-25 17:02:40|12220|12200|12221.3|12201.3|12221.3|12201.3|12220|12200|0
1624640580000|2021-06-25 17:03:00|12222.5|12202.5|12223.8|12203.8|12225.1|12207.7|12219.7|12202.5|0
1624640600000|2021-06-25 17:03:20|12219.7|12207.7|12220|12200|12221.4|12207.7|12218.4|12200|0
1624640610000|2021-06-25 17:03:30|12218.9|12198.9|12218.9|12198.9|12218.9|12198.9|12218.9|12198.9|0
1624640620000|2021-06-25 17:03:40|12220|12200|12219.8|12199.8|12220|12204.2|12216.2|12199.8|1
1624640630000|2021-06-25 17:03:50|12219.7|12199.7|12219.7|12199.7|12219.7|12199.7|12219.7|12199.7|0
1624640640000|2021-06-25 17:04:00|12219.8|12199.8|12219.8|12199.8|12219.8|12199.8|12219.8|12199.8|0
1624640650000|2021-06-25 17:04:10|12218.5|12198.5|12218.5|12198.5|12218.5|12198.5|12218.5|12198.5|0
1624640660000|2021-06-25 17:04:20|12223.5|12193.5|12223.5|12193.5|12223.5|12193.5|12223.5|12193.5|0
1624640730000|2021-06-25 17:05:30|12214.8|12202.8|12214.8|12202.8|12214.8|12202.8|12214.8|12202.8|0
1624640740000|2021-06-25 17:05:40|12211.1|12199.1|12207.3|12195.3|12211.1|12199.1|12207.3|12195.3|0
1624640750000|2021-06-25 17:05:50|12206.1|12194.1|12206.1|12194.1|12206.1|12194.1|12206|12194|0
1624640760000|2021-06-25 17:06:00|12206|12194|12206.1|12194.1|12206.1|12194.1|12204.8|12192.8|0
1624640770000|2021-06-25 17:06:10|12203.6|12191.6|12203.6|12191.6|12203.6|12191.6|12203.6|12191.6|0
1624640780000|2021-06-25 17:06:20|12203.5|12191.5|12207.3|12195.3|12207.3|12195.3|12201.1|12189.1|0
1624640790000|2021-06-25 17:06:30|12208.6|12196.6|12211.1|12199.1|12212.3|12200.3|12208.6|12196.6|0
1624640800000|2021-06-25 17:06:40|12211.2|12199.2|12214.8|12202.8|12214.8|12202.8|12211.2|12199.2|0
1624640810000|2021-06-25 17:06:50|12212.4|12200.4|12208.5|12196.5|12212.4|12200.4|12207.3|12195.3|0
1624640820000|2021-06-25 17:07:00|12208.6|12196.6|12208.6|12196.6|12208.6|12196.6|12208.6|12196.6|0
1624640830000|2021-06-25 17:07:10|12208.5|12196.5|12208.5|12196.5|12208.5|12196.5|12208.5|12196.5|0
1624640840000|2021-06-25 17:07:20|12209.8|12197.8|12209.8|12197.8|12209.8|12197.8|12209.8|12197.8|0
1624640870000|2021-06-25 17:07:50|||||||||1
1624640900000|2021-06-25 17:08:20|12213.5|12193.5|12213.5|12193.5|12213.5|12193.5|12213.5|12193.5|0
1624640950000|2021-06-25 17:09:10|||||||||1
1624640960000|2021-06-25 17:09:20|12209.6|12197.6|12209.6|12197.6|12209.6|12197.6|12209.6|12197.6|0
1624640980000|2021-06-25 17:09:40|12213.8|12193.8|12213.8|12193.8|12213.8|12193.8|12213.8|12193.8|5
1624640990000|2021-06-25 17:09:50|12218.7|12188.7|12221.1|12191.1|12221.1|12196.2|12215|12188.7|0
1624641000000|2021-06-25 17:10:00|12219.9|12189.9|12216.1|12196.1|12219.9|12196.1|12216.1|12189.9|0
1624641010000|2021-06-25 17:10:10|12217.3|12197.3|12217.4|12197.4|12217.4|12197.4|12217.3|12197.3|0
1624641020000|2021-06-25 17:10:20|12217.5|12197.5|12220|12190|12222.3|12198.6|12217.5|12190|0
1624641030000|2021-06-25 17:10:30|12219.9|12189.9|12219.9|12189.9|12219.9|12189.9|12219.9|12189.9|0
1624641050000|2021-06-25 17:10:50|12216.1|12196.1|12217.3|12197.3|12222.3|12197.3|12216.1|12192.3|0
1624641060000|2021-06-25 17:11:00|12216.1|12196.1|12214.8|12194.8|12216.1|12196.1|12214.8|12194.8|0
1624641080000|2021-06-25 17:11:20|12222.3|12192.3|12222.3|12192.3|12222.3|12192.3|12222.3|12192.3|0
1624641090000|2021-06-25 17:11:30|12218.5|12198.5|12218.6|12198.6|12218.6|12198.6|12218.5|12198.5|0
1624641100000|2021-06-25 17:11:40|12218.7|12198.7|12219.9|12199.9|12219.9|12199.9|12218.7|12198.7|0
1624641110000|2021-06-25 17:11:50|12222.3|12202.3|12221|12201|12222.3|12204.8|12216.8|12201|2
1624641120000|2021-06-25 17:12:00|12216.7|12204.7|12215.4|12203.4|12220.6|12204.7|12215.4|12199.4|2
1624641130000|2021-06-25 17:12:10|12219.5|12199.5|12219.5|12199.5|12219.5|12199.5|12219.5|12199.5|1
1624641140000|2021-06-25 17:12:20|12218.4|12198.4|12218.4|12198.4|12218.4|12198.4|12218.4|12198.4|0
1624641150000|2021-06-25 17:12:30|12219.6|12199.6|12219.2|12199.2|12219.6|12203.4|12215.4|12199.2|2
1624641160000|2021-06-25 17:12:40|12215.4|12203.4|12219.2|12199.2|12221.7|12203.4|12215.4|12199.2|0
1624641180000|2021-06-25 17:13:00|12220.5|12200.5|12219.2|12199.2|12220.5|12200.5|12219.2|12199.2|1
1624641210000|2021-06-25 17:13:30|12218|12198|12215.7|12195.7|12218|12198|12215.7|12195.7|0
1624641220000|2021-06-25 17:13:40|12214.5|12194.5|12214.5|12194.5|12214.5|12194.5|12214.5|12194.5|0
1624641240000|2021-06-25 17:14:00|12216.9|12196.9|12218|12198|12218|12198|12216.9|12196.9|0
1624641270000|2021-06-25 17:14:30|12219.2|12199.2|12219.2|12199.2|12219.2|12199.2|12219.2|12199.2|0
1624641280000|2021-06-25 17:14:40|12213.9|12201.9|12213.9|12201.9|12213.9|12201.9|12213.9|12201.9|0
1624641290000|2021-06-25 17:14:50|12212.7|12200.7|12212.7|12200.7|12212.7|12200.7|12212.7|12200.7|0
1624641300000|2021-06-25 17:15:00|12211.5|12199.5|12211.5|12199.5|12211.5|12199.5|12211.5|12199.5|0
1624641320000|2021-06-25 17:15:20|12215.5|12195.5|12215.5|12195.5|12215.5|12195.5|12215.5|12195.5|3
1624641370000|2021-06-25 17:16:10|12212.7|12200.7|12220|12208|12221.2|12209.2|12212.7|12200.7|0
1624641380000|2021-06-25 17:16:20|12221.2|12209.2|12224.9|12204.9|12224.9|12209.2|12221.2|12204.9|1
1624641420000|2021-06-25 17:17:00|12220.8|12208.8|12220.8|12208.8|12220.8|12208.8|12220.8|12208.8|0
1624641470000|2021-06-25 17:17:50|12226.1|12206.1|12226.1|12206.1|12226.1|12206.1|12226.1|12206.1|0
1624641480000|2021-06-25 17:18:00|12228.5|12208.5|12229.7|12209.7|12229.7|12209.7|12228.5|12208.5|0
1624641490000|2021-06-25 17:18:10|12236.8|12216.8|12236.8|12216.8|12236.8|12216.8|12236.8|12216.8|0
1624641500000|2021-06-25 17:18:20|12238|12218|12238|12218|12239.2|12219.2|12238|12218|0
1624641510000|2021-06-25 17:18:30|12236.8|12216.8|12236.8|12216.8|12236.8|12216.8|12236.8|12216.8|0
1624641520000|2021-06-25 17:18:40|12234.4|12214.4|12234.4|12214.4|12234.4|12214.4|12234.4|12214.4|0
1624641550000|2021-06-25 17:19:10|12232.1|12212.1|12229.7|12209.7|12232.1|12212.1|12229.7|12209.7|0
1624641560000|2021-06-25 17:19:20|12225.5|12213.5|12225.5|12213.5|12225.5|12213.5|12225.5|12213.5|0
1624641600000|2021-06-25 17:20:00|12226.7|12214.7|12226.7|12214.7|12226.7|12214.7|12226.7|12214.7|0
1624641610000|2021-06-25 17:20:10|12227.9|12215.9|12227.9|12215.9|12227.9|12215.9|12227.9|12215.9|0
1624641660000|2021-06-25 17:21:00|12231.4|12219.4|12231.4|12219.4|12231.4|12219.4|12231.4|12219.4|1
1624641670000|2021-06-25 17:21:10|12230.2|12218.2|12230.2|12218.2|12230.2|12218.2|12230.2|12218.2|0
1624641690000|2021-06-25 17:21:30|12229|12217|12229|12217|12229|12217|12229|12217|0
1624641730000|2021-06-25 17:22:10|12231.4|12219.4|12231.4|12219.4|12231.4|12219.4|12231.4|12219.4|0
1624641740000|2021-06-25 17:22:20|12231.3|12219.3|12231.3|12219.3|12231.3|12219.3|12231.3|12219.3|0
1624641790000|2021-06-25 17:23:10|||||||||4
1624641800000|2021-06-25 17:23:20|12230.2|12218.2|12230.2|12218.2|12230.2|12218.2|12230.2|12218.2|0
1624641810000|2021-06-25 17:23:30|12226.6|12214.6|12226.6|12214.6|12226.6|12214.6|12226.6|12214.6|0
1624641850000|2021-06-25 17:24:10|12229|12217|12231.3|12219.3|12231.3|12219.3|12229|12217|1
1624641870000|2021-06-25 17:24:30|12232.5|12220.5|12232.5|12220.5|12232.5|12220.5|12232.5|12220.5|0
1624641900000|2021-06-25 17:25:00|12229|12217|12229|12217|12229|12217|12229|12217|0
1624641910000|2021-06-25 17:25:10|12232.7|12212.7|12228.6|12216.6|12232.7|12216.6|12228.6|12212.7|5
1624641920000|2021-06-25 17:25:20|12232.7|12212.7|12232.7|12212.7|12232.7|12212.7|12232.7|12212.7|0
1624641930000|2021-06-25 17:25:30|12232.8|12212.8|12232.8|12212.8|12232.8|12212.8|12232.8|12212.8|0
1624641960000|2021-06-25 17:26:00|12234|12214|12228.6|12216.6|12234|12216.6|12228.6|12214|0
1624641980000|2021-06-25 17:26:20|12229.8|12217.8|12232.3|12220.3|12232.3|12220.3|12229.8|12217.8|4
1624642010000|2021-06-25 17:26:50|12229.8|12217.8|12226.1|12214.1|12229.8|12217.8|12226.1|12214.1|1
1624642020000|2021-06-25 17:27:00|12227.3|12215.3|12227.3|12215.3|12227.3|12215.3|12227.3|12215.3|0
1624642040000|2021-06-25 17:27:20|12226.1|12214.1|12226.1|12214.1|12226.1|12214.1|12226|12214|0
1624642050000|2021-06-25 17:27:30|12226|12214|12226|12214|12226|12214|12226|12214|0
1624642060000|2021-06-25 17:27:40|12227.3|12215.3|12231.1|12219.1|12232.3|12220.3|12227.3|12215.3|1
1624642110000|2021-06-25 17:28:30|12231|12219|12229.8|12217.8|12231|12219|12229.8|12217.8|0
1624642130000|2021-06-25 17:28:50|12229.9|12217.9|12231.1|12219.1|12231.1|12219.1|12229.9|12217.9|0
1624642150000|2021-06-25 17:29:10|12231|12219|12229.8|12217.8|12231|12219|12229.8|12217.8|0
1624642180000|2021-06-25 17:29:40|12227.2|12215.2|12227.3|12215.3|12228.6|12216.6|12224.9|12212.9|0
1624642190000|2021-06-25 17:29:50|12228.6|12216.6|12228.6|12216.6|12228.6|12216.6|12227.4|12215.4|2
1624642200000|2021-06-25 17:30:00|12228.5|12216.5|12228.5|12216.5|12228.5|12216.5|12228.5|12216.5|0
1624642210000|2021-06-25 17:30:10|12229.8|12217.8|12229.8|12217.8|12229.8|12217.8|12229.8|12217.8|0
1624642240000|2021-06-25 17:30:40|12229.6|12217.6|12229.6|12217.6|12229.7|12217.7|12229.6|12217.6|4
1624642250000|2021-06-25 17:30:50|12227.1|12215.1|12227.1|12215.1|12227.1|12215.1|12227.1|12215.1|0
1624642260000|2021-06-25 17:31:00|12225.8|12213.8|12227.2|12215.2|12227.2|12215.2|12224.7|12212.7|0
1624642270000|2021-06-25 17:31:10|12228.4|12216.4|12228.4|12216.4|12229.6|12217.6|12227.1|12215.1|1
1624642290000|2021-06-25 17:31:30|12229.6|12217.6|12228.4|12216.4|12229.6|12217.6|12228.4|12216.4|0
1624642300000|2021-06-25 17:31:40|12227.1|12215.1|12228.4|12216.4|12228.4|12216.4|12227.1|12215.1|0
1624642330000|2021-06-25 17:32:10|12229.6|12217.6|12228.4|12216.4|12229.6|12217.6|12228.4|12216.4|0
1624642340000|2021-06-25 17:32:20|12227.1|12215.1|12225.9|12213.9|12227.1|12215.1|12224.7|12212.7|0
1624642350000|2021-06-25 17:32:30|12224.8|12212.8|12224.8|12212.8|12224.8|12212.8|12224.8|12212.8|0
1624642360000|2021-06-25 17:32:40|12225.9|12213.9|12225.9|12213.9|12225.9|12213.9|12225.9|12213.9|0
1624642370000|2021-06-25 17:32:50|12224.7|12212.7|12225.9|12213.9|12225.9|12213.9|12224.7|12212.7|0
1624642380000|2021-06-25 17:33:00|12224.8|12212.8|12226.1|12214.1|12227.3|12215.3|12224.8|12212.8|3
1624642390000|2021-06-25 17:33:10|12227.3|12215.3|12227.3|12215.3|12227.3|12215.3|12227.3|12215.3|0
1624642410000|2021-06-25 17:33:30|12230.9|12218.9|12230.9|12218.9|12230.9|12218.9|12230.9|12218.9|0
1624642420000|2021-06-25 17:33:40|12232.1|12220.1|12232.1|12220.1|12232.1|12220.1|12232.1|12220.1|0
1624642440000|2021-06-25 17:34:00|12230.9|12218.9|12230.9|12218.9|12230.9|12218.9|12230.9|12218.9|0
1624642450000|2021-06-25 17:34:10|12235.5|12215.5|12235.5|12215.5|12235.5|12215.5|12235.5|12215.5|1
1624642480000|2021-06-25 17:34:40|12234.3|12214.3|12234.3|12214.3|12234.3|12214.3|12234.3|12214.3|0
1624642490000|2021-06-25 17:34:50|12234.5|12214.5|12239.4|12209.4|12239.4|12214.5|12234.5|12209.4|4
1624642500000|2021-06-25 17:35:00|12240.6|12210.6|12240.6|12210.6|12240.6|12210.6|12240.6|12210.6|0
1624642510000|2021-06-25 17:35:10|12240.5|12210.5|12240.5|12210.5|12240.5|12210.5|12240.5|12210.5|0
1624642540000|2021-06-25 17:35:40|12242.9|12212.9|12242.9|12212.9|12242.9|12212.9|12242.9|12212.9|0
1624642560000|2021-06-25 17:36:00|12244.1|12214.1|12241.5|12221.5|12244.1|12221.5|12241.5|12214.1|0
1624642570000|2021-06-25 17:36:10|12245.1|12225.1|12246.5|12216.5|12246.5|12226.3|12243.9|12216.5|0
1624642590000|2021-06-25 17:36:30|12241.3|12221.3|12241.5|12221.5|12241.5|12221.5|12241.3|12221.3|0
1624642600000|2021-06-25 17:36:40|12237.5|12225.5|12237.5|12225.5|12237.5|12225.5|12237.5|12225.5|0
1624642610000|2021-06-25 17:36:50|12235|12223|12237.4|12225.4|12237.4|12225.4|12234.9|12222.9|0
1624642620000|2021-06-25 17:37:00|12236.1|12224.1|12236.1|12224.1|12236.1|12224.1|12236.1|12224.1|0
1624642630000|2021-06-25 17:37:10|12234.9|12222.9|12236.2|12224.2|12236.2|12224.2|12232.5|12220.5|0
1624642640000|2021-06-25 17:37:20|12237.4|12225.4|12236.1|12224.1|12237.4|12225.4|12236.1|12224.1|0
1624642650000|2021-06-25 17:37:30|12236.2|12224.2|12235|12223|12236.2|12224.2|12232.5|12220.5|6
1624642660000|2021-06-25 17:37:40|12239|12219|12248.9|12228.9|12248.9|12231.8|12239|12219|0
1624642670000|2021-06-25 17:37:50|12243.8|12231.8|12245|12233|12247.8|12233|12243.8|12227.7|0
1624642680000|2021-06-25 17:38:00|12247.4|12235.4|12252.4|12232.4|12252.4|12237.8|12247.4|12231.3|1
1624642690000|2021-06-25 17:38:10|12249.7|12237.7|12249.7|12237.7|12249.7|12237.7|12249.7|12237.7|0
1624642700000|2021-06-25 17:38:20|12253.6|12233.6|12248.6|12236.6|12253.6|12236.6|12248.6|12231.3|0
1624642720000|2021-06-25 17:38:40|12248.7|12236.7|12252.3|12240.3|12252.3|12240.3|12248.7|12236.7|5
1624642730000|2021-06-25 17:38:50|12249.8|12237.8|12248.6|12236.6|12249.8|12237.8|12247.5|12235.5|5
1624642740000|2021-06-25 17:39:00|12249.9|12237.9|12247.8|12227.8|12249.9|12237.9|12245.1|12227.8|0
1624642750000|2021-06-25 17:39:10|12246.6|12226.6|12249|12229|12249|12229|12246.6|12226.6|0
1624642780000|2021-06-25 17:39:40|12247.5|12235.5|12247.5|12235.5|12247.5|12235.5|12247.5|12235.5|0
1624642790000|2021-06-25 17:39:50|12248.7|12236.7|12250.2|12238.2|12253.8|12238.2|12248.7|12233.8|10
1624642800000|2021-06-25 17:40:00|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|0
1624642810000|2021-06-25 17:40:10|12249|12237|12249|12237|12249|12237|12249|12237|0
1624642830000|2021-06-25 17:40:30|12250.2|12238.2|12256.3|12236.3|12256.3|12240.6|12250.2|12235.1|3
1624642840000|2021-06-25 17:40:40|12255.1|12235.1|12257.5|12237.5|12257.5|12237.5|12255.1|12235.1|0
1624642860000|2021-06-25 17:41:00|12256.3|12236.3|12256.3|12236.3|12256.3|12236.3|12256.3|12236.3|0
1624642870000|2021-06-25 17:41:10|12252.5|12240.5|12252.5|12240.5|12252.5|12240.5|12252.5|12240.5|0
1624642880000|2021-06-25 17:41:20|12255.2|12235.2|12255.2|12235.2|12255.2|12235.2|12255.2|12235.2|0
1624642890000|2021-06-25 17:41:30|12254|12234|12254.9|12242.9|12254.9|12242.9|12252.5|12234|0
1624642900000|2021-06-25 17:41:40|12269.2|12249.2|12274.4|12244.4|12274.4|12249.2|12269.2|12244.3|2
1624642910000|2021-06-25 17:41:50|12274.5|12244.5|12269.9|12239.9|12276.9|12246.9|12269.6|12239.6|0
1624642920000|2021-06-25 17:42:00|12271.1|12241.1|12271.1|12241.1|12271.1|12245.9|12265.9|12241.1|0
1624642930000|2021-06-25 17:42:10|12264.9|12244.9|12263.7|12243.7|12264.9|12244.9|12262.4|12242.4|0
1624642940000|2021-06-25 17:42:20|12268.8|12238.8|12263.7|12243.7|12268.8|12243.7|12263.7|12238.8|0
1624642950000|2021-06-25 17:42:30|12262.5|12242.5|12261.3|12241.3|12262.5|12242.5|12261.3|12241.3|0
1624642980000|2021-06-25 17:43:00|12262.5|12242.5|12262.5|12242.5|12262.5|12242.5|12262.5|12242.5|0
1624643000000|2021-06-25 17:43:20|12269.9|12239.9|12263.7|12243.7|12269.9|12243.7|12263.7|12237.6|0
1624643010000|2021-06-25 17:43:30|12261.3|12241.3|12262.5|12242.5|12262.5|12242.5|12261.3|12241.3|0
1624643020000|2021-06-25 17:43:40|12269.9|12239.9|12265.2|12245.2|12269.9|12245.2|12265.2|12239.9|2
1624643030000|2021-06-25 17:43:50|12264|12244|12264|12244|12264.1|12244.1|12264|12244|0
1624643040000|2021-06-25 17:44:00|12262.8|12242.8|12266.5|12246.5|12267.9|12247.8|12262.8|12237.9|0
1624643050000|2021-06-25 17:44:10|12264.2|12244.2|12265.3|12245.3|12265.3|12245.3|12264.1|12244.1|0
1624643060000|2021-06-25 17:44:20|12264.1|12244.1|12266.6|12246.6|12266.6|12246.6|12264.1|12244.1|0
1624643090000|2021-06-25 17:44:50|12262.3|12250.3|12259.8|12247.8|12262.3|12250.3|12259.8|12247.8|0
1624643100000|2021-06-25 17:45:00|12258.6|12246.6|12264|12234|12264.9|12246.6|12255|12234|2
1624643110000|2021-06-25 17:45:10|12264.8|12234.8|12270.9|12240.9|12270.9|12240.9|12264.8|12234.8|0
1624643120000|2021-06-25 17:45:20|12270.8|12240.8|12279.4|12249.4|12279.4|12249.4|12270.8|12240.8|0
1624643130000|2021-06-25 17:45:30|12280.6|12250.6|12280.7|12250.7|12280.7|12250.7|12280.6|12250.6|0
1624643140000|2021-06-25 17:45:40|12280.8|12250.8|12280.8|12250.8|12280.8|12250.8|12280.7|12250.7|0
1624643150000|2021-06-25 17:45:50|12280.7|12250.7|12279.5|12249.5|12280.7|12250.7|12279.5|12249.5|0
1624643160000|2021-06-25 17:46:00|12280.7|12250.7|12277|12247|12280.7|12250.7|12277|12247|0
1624643170000|2021-06-25 17:46:10|12274.5|12244.5|12274.6|12244.6|12279.4|12249.4|12274.5|12244.5|0
1624643190000|2021-06-25 17:46:30|12273.4|12243.4|12273.4|12243.4|12273.4|12243.4|12273.3|12243.3|0
1624643200000|2021-06-25 17:46:40|12270.9|12240.9|12275.7|12245.7|12275.7|12245.7|12268.6|12238.6|0
1624643210000|2021-06-25 17:46:50|12276.9|12246.9|12277|12247|12277|12247|12276.9|12246.9|0
1624643220000|2021-06-25 17:47:00|12275.8|12245.8|12275.8|12245.8|12275.8|12245.8|12275.8|12245.8|0
1624643230000|2021-06-25 17:47:10|12277|12247|12277|12247|12277|12247|12277|12247|0
1624643250000|2021-06-25 17:47:30|12275.8|12245.8|12277|12247|12277|12247|12272.2|12242.2|0
1624643260000|2021-06-25 17:47:40|12275.8|12245.8|12277|12247|12277|12247|12275.8|12245.8|0
1624643270000|2021-06-25 17:47:50|12276.9|12246.9|12275.8|12245.8|12277|12247|12275.8|12245.8|0
1624643280000|2021-06-25 17:48:00|12275.7|12245.7|12277.1|12247.1|12277.1|12247.1|12275.7|12245.7|0
1624643320000|2021-06-25 17:48:40|12275.9|12245.9|12272.1|12242.1|12275.9|12245.9|12272.1|12242.1|0
1624643330000|2021-06-25 17:48:50|12274.5|12244.5|12274.5|12244.5|12274.5|12244.5|12274.5|12244.5|0
1624643340000|2021-06-25 17:49:00|12274.6|12244.6|12277|12247|12277|12247|12274.6|12244.6|0
1624643350000|2021-06-25 17:49:10|12275.7|12245.7|12277|12247|12277|12247|12275.7|12245.7|0
1624643360000|2021-06-25 17:49:20|12276.9|12246.9|12274.5|12244.5|12276.9|12246.9|12274.5|12244.5|0
1624643370000|2021-06-25 17:49:30|12274.6|12244.6|12273.3|12243.3|12276.9|12246.9|12273.3|12243.3|0
1624643380000|2021-06-25 17:49:40|12272.2|12242.2|12266.1|12246.1|12273.6|12246.1|12266.1|12241.2|0
1624643390000|2021-06-25 17:49:50|12270|12240|12263.7|12243.7|12270|12247.3|12262.5|12240|0
1624643400000|2021-06-25 17:50:00|12266.1|12246.1|12257.6|12245.6|12266.1|12246.1|12257.6|12241.3|0
1624643410000|2021-06-25 17:50:10|12261.3|12241.3|12263.8|12243.8|12263.8|12243.8|12261.3|12241.3|1
1624643420000|2021-06-25 17:50:20|12269|12239|12268.9|12238.9|12269|12239|12268.9|12238.9|0
1624643430000|2021-06-25 17:50:30|12270.1|12240.1|12267.7|12237.7|12270.1|12240.1|12267.7|12237.7|0
1624643440000|2021-06-25 17:50:40|12268.9|12238.9|12270.1|12240.1|12270.1|12240.1|12268.9|12238.9|0
1624643460000|2021-06-25 17:51:00|12269|12239|12269|12239|12269|12239|12269|12239|0
1624643470000|2021-06-25 17:51:10|12268.6|12238.6|12268.6|12238.6|12268.6|12238.6|12268.5|12238.5|5
1624643480000|2021-06-25 17:51:20|12268.5|12238.5|12267.2|12237.2|12268.5|12238.5|12267.2|12237.2|0
1624643490000|2021-06-25 17:51:30|12264.8|12234.8|12263.6|12233.6|12264.8|12234.8|12263.6|12233.6|0
1624643500000|2021-06-25 17:51:40|12262.4|12232.4|12262.3|12232.3|12262.4|12232.4|12262.3|12232.3|0
1624643510000|2021-06-25 17:51:50|12263.6|12233.6|12263.6|12233.6|12263.6|12233.6|12263.6|12233.6|0
1624643520000|2021-06-25 17:52:00|12264.7|12234.7|12265.9|12235.9|12265.9|12235.9|12264.7|12234.7|0
1624643540000|2021-06-25 17:52:20|12265.8|12235.8|12273.1|12243.1|12273.1|12243.1|12265.8|12235.8|0
1624643550000|2021-06-25 17:52:30|12273.2|12243.2|12273.2|12243.2|12273.2|12243.2|12271.9|12241.9|0
1624643560000|2021-06-25 17:52:40|12273|12243|12273|12243|12274.3|12244.3|12273|12243|0
1624643570000|2021-06-25 17:52:50|12274.3|12244.3|12275.5|12245.5|12275.5|12245.5|12274.3|12244.3|0
1624643580000|2021-06-25 17:53:00|12279.1|12249.1|12277.9|12247.9|12279.1|12254.2|12274.2|12247.9|0
1624643590000|2021-06-25 17:53:10|12273|12253|12275.3|12255.3|12278|12255.3|12273|12247.9|0
1624643610000|2021-06-25 17:53:30|12275.4|12255.4|12275.3|12255.3|12275.4|12255.4|12275.3|12255.3|0
1624643620000|2021-06-25 17:53:40|12274.1|12254.1|12274.1|12254.1|12275.3|12255.3|12274.1|12254.1|0
1624643640000|2021-06-25 17:54:00|||||||||3
1624643650000|2021-06-25 17:54:10|12275.3|12255.3|12271.6|12251.6|12275.3|12255.3|12271.6|12251.6|0
1624643660000|2021-06-25 17:54:20|12272.8|12252.8|12274.1|12254.1|12274.1|12254.1|12271.6|12251.6|1
1624643670000|2021-06-25 17:54:30|12275.3|12255.3|12269.8|12257.8|12275.3|12259|12269.8|12254.1|1
1624643690000|2021-06-25 17:54:50|12271|12259|12268.6|12256.6|12271|12259|12268.6|12256.6|0
1624643700000|2021-06-25 17:55:00|12269.8|12257.8|12271|12259|12271|12259|12268.6|12256.6|0
1624643710000|2021-06-25 17:55:10|12271.1|12259.1|12277.8|12257.8|12279|12260.3|12271.1|12257.8|5
1624643720000|2021-06-25 17:55:20|12279|12259|12279|12259|12279|12259|12279|12259|0
1624643730000|2021-06-25 17:55:30|12277.8|12257.8|12277.8|12257.8|12277.8|12257.8|12277.8|12257.8|0
1624643740000|2021-06-25 17:55:40|12279|12259|12277.8|12257.8|12279|12259|12277.8|12257.8|0
1624643790000|2021-06-25 17:56:30|12280.2|12260.2|12279|12259|12280.2|12260.2|12279|12259|0
1624643820000|2021-06-25 17:57:00|12276.6|12256.6|12276.6|12256.6|12276.6|12256.6|12276.6|12256.6|3
1624643860000|2021-06-25 17:57:40|12272.5|12260.5|12272.3|12260.3|12272.5|12260.5|12272.3|12260.3|0
1624643870000|2021-06-25 17:57:50|12279|12259|12278.6|12266.6|12279|12266.6|12277.5|12259|5
1624643880000|2021-06-25 17:58:00|12277.5|12265.5|12277.5|12265.5|12279.9|12267.9|12277.5|12265.5|0
1624643900000|2021-06-25 17:58:20|12280.1|12260.1|12277.5|12265.5|12280.1|12265.5|12276.3|12259|0
1624643920000|2021-06-25 17:58:40|12277.4|12265.4|12277.4|12265.4|12277.4|12265.4|12277.4|12265.4|0
1624643930000|2021-06-25 17:58:50|12277.5|12265.5|12278.7|12266.7|12279.9|12267.9|12277.5|12265.5|0
1624643940000|2021-06-25 17:59:00|12277.5|12265.5|12277.5|12265.5|12277.5|12265.5|12277.5|12265.5|2
1624643950000|2021-06-25 17:59:10|12279.9|12267.9|12284.8|12272.8|12284.8|12272.8|12277.5|12265.5|0
1624643960000|2021-06-25 17:59:20|12285|12273|12282.4|12270.4|12288.9|12273|12282.4|12266.5|5
1624643970000|2021-06-25 17:59:30|12282.6|12270.6|12294.3|12264.3|12294.3|12275.4|12282.6|12264.3|1
1624643980000|2021-06-25 17:59:40|12295.5|12265.5|12288.8|12268.8|12295.5|12273.9|12282.4|12264|4
1624643990000|2021-06-25 17:59:50|12288.9|12268.9|12296.6|12266.6|12296.6|12277.5|12285.8|12266.6|7
1624644000000|2021-06-25 18:00:00|12299|12269|12289.6|12277.6|12299|12278|12287.3|12267.8|2
1624644010000|2021-06-25 18:00:10|12288.4|12276.4|12287.2|12275.2|12289.6|12277.6|12287.2|12275.2|0
1624644020000|2021-06-25 18:00:20|12289.9|12269.9|12287.2|12275.2|12289.9|12275.2|12287.2|12269.9|3
1624644030000|2021-06-25 18:00:30|12289.9|12269.9|12289.8|12277.8|12289.9|12277.8|12287.2|12269.9|0
1624644050000|2021-06-25 18:00:50|12294.3|12274.3|12298|12268|12299.2|12274.3|12293.1|12268|3
1624644060000|2021-06-25 18:01:00|12296.8|12266.8|12294.3|12274.3|12299.2|12274.3|12293.1|12266.8|0
1624644070000|2021-06-25 18:01:10|12298|12268|12294.3|12274.3|12299.2|12274.3|12293.1|12268|0
1624644080000|2021-06-25 18:01:20|||||||||1
1624644090000|2021-06-25 18:01:30|12294.1|12274.1|12294|12274|12294.1|12274.1|12294|12274|0
1624644100000|2021-06-25 18:01:40|12292.8|12272.8|12289|12277|12292.8|12277|12289|12272.8|3
1624644110000|2021-06-25 18:01:50|12293.2|12273.2|12293.2|12273.2|12293.2|12273.2|12293.2|12273.2|0
1624644130000|2021-06-25 18:02:10|12292|12272|12296.8|12266.8|12296.8|12272|12292|12266.8|1
1624644160000|2021-06-25 18:02:40|12291.8|12271.8|12291.8|12271.8|12291.8|12271.8|12291.8|12271.8|0
1624644170000|2021-06-25 18:02:50|12291.6|12271.6|12291.6|12271.6|12291.6|12271.6|12291.6|12271.6|0
1624644180000|2021-06-25 18:03:00|12290.4|12270.4|12290.4|12270.4|12290.4|12270.4|12290.4|12270.4|0
1624644190000|2021-06-25 18:03:10|12290.5|12270.5|12296.4|12276.4|12296.4|12276.4|12290.4|12270.4|0
1624644200000|2021-06-25 18:03:20|12296.5|12276.5|12296.5|12276.5|12296.5|12276.5|12296.5|12276.5|0
1624644210000|2021-06-25 18:03:30|12296.4|12276.4|12295.2|12275.2|12296.4|12276.4|12295.2|12275.2|0
1624644220000|2021-06-25 18:03:40|12294|12274|12291.6|12271.6|12294|12274|12291.6|12271.6|0
1624644230000|2021-06-25 18:03:50|12292.8|12272.8|12295.3|12275.3|12295.3|12275.3|12291.6|12271.6|0
1624644240000|2021-06-25 18:04:00|12294.1|12274.1|12290.4|12270.4|12294.1|12274.1|12290.4|12270.4|0
1624644250000|2021-06-25 18:04:10|12289.2|12269.2|12291.6|12271.6|12291.6|12271.6|12289.2|12269.2|0
1624644260000|2021-06-25 18:04:20|12290.5|12270.5|12294.1|12274.1|12294.1|12274.1|12290.5|12270.5|0
1624644270000|2021-06-25 18:04:30|12294|12274|12296.4|12276.4|12296.4|12276.4|12294|12274|0
1624644280000|2021-06-25 18:04:40|12296.5|12276.5|12296.5|12276.5|12297.7|12277.7|12296.5|12276.5|1
1624644290000|2021-06-25 18:04:50|12299.1|12269.1|12297.8|12267.8|12299.1|12269.1|12297.8|12267.8|0
1624644300000|2021-06-25 18:05:00|12295.5|12265.5|12295.5|12265.5|12295.5|12265.5|12295.5|12265.5|0
1624887000000|2021-06-28 13:30:00|12325.9|12313.9|12293.7|12281.7|12325.9|12313.9|12293.7|12281.7|77
1624887010000|2021-06-28 13:30:10|12295|12283|12298.7|12286.7|12299.9|12287.9|12283.8|12271.8|102
1624887020000|2021-06-28 13:30:20|12299.9|12287.9|12309.9|12297.9|12309.9|12297.9|12299.9|12287.9|26
1624887030000|2021-06-28 13:30:30|12311.1|12299.1|12306.2|12294.2|12313.6|12301.6|12306.2|12294.2|24
1624887040000|2021-06-28 13:30:40|12303.7|12291.7|12290|12278|12306.2|12294.2|12288.7|12276.7|52
1624887050000|2021-06-28 13:30:50|12291.2|12279.2|12290|12278|12293.7|12281.7|12286.2|12274.2|50
1624887060000|2021-06-28 13:31:00|12288.7|12276.7|12293.7|12281.7|12293.7|12281.7|12288.7|12276.7|23
1624887070000|2021-06-28 13:31:10|12295|12283|12297.4|12285.4|12297.4|12285.4|12295|12283|5
1624887080000|2021-06-28 13:31:20|12296.2|12284.2|12295|12283|12297.4|12285.4|12295|12283|13
1624887090000|2021-06-28 13:31:30|12292.5|12280.5|12286.3|12274.3|12292.5|12280.5|12286.2|12274.2|14
1624887100000|2021-06-28 13:31:40|12285|12273|12283.8|12271.8|12285|12273|12282.5|12270.5|9
1624887110000|2021-06-28 13:31:50|12283.7|12271.7|12281.3|12269.3|12283.7|12271.7|12281.3|12269.3|10
1624887120000|2021-06-28 13:32:00|12278.8|12266.8|12276.2|12264.2|12280|12268|12275|12263|44
1624887130000|2021-06-28 13:32:10|12277.5|12265.5|12275|12263|12277.5|12265.5|12273.7|12261.7|15
1624887140000|2021-06-28 13:32:20|12272.5|12260.5|12266.3|12254.3|12272.5|12260.5|12266.3|12254.3|20
1624887150000|2021-06-28 13:32:30|12267.5|12255.5|12258.8|12246.8|12270|12258|12258.8|12246.8|37
1624887160000|2021-06-28 13:32:40|12261.3|12249.3|12256.3|12244.3|12261.3|12249.3|12256.3|12244.3|16
1624887170000|2021-06-28 13:32:50|12258.8|12246.8|12263.8|12251.8|12267.5|12255.5|12258.8|12246.8|19
1624887180000|2021-06-28 13:33:00|12268.7|12256.7|12266.2|12254.2|12268.7|12256.7|12266.2|12254.2|20
1624887190000|2021-06-28 13:33:10|12265|12253|12261.3|12249.3|12265|12253|12260|12248|12
1624887200000|2021-06-28 13:33:20|12262.5|12250.5|12260|12248|12263.8|12251.8|12260|12248|7
1624887210000|2021-06-28 13:33:30|12258.8|12246.8|12265|12253|12266.2|12254.2|12258.8|12246.8|13
1624887220000|2021-06-28 13:33:40|12266.2|12254.2|12262.5|12250.5|12271.2|12259.2|12262.5|12250.5|15
1624887230000|2021-06-28 13:33:50|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|14
1624887240000|2021-06-28 13:34:00|12260|12248|12255|12243|12261.2|12249.2|12255|12243|13
1624887250000|2021-06-28 13:34:10|12257.5|12245.5|12257.5|12245.5|12258.8|12246.8|12257.5|12245.5|15
1624887260000|2021-06-28 13:34:20|12258.7|12246.7|12255|12243|12258.8|12246.8|12255|12243|19
1624887270000|2021-06-28 13:34:30|12253.8|12241.8|12251.3|12239.3|12253.8|12241.8|12251.3|12239.3|9
1624887280000|2021-06-28 13:34:40|12250|12238|12252.5|12240.5|12255|12243|12250|12238|6
1624887290000|2021-06-28 13:34:50|12250|12238|12248.8|12236.8|12250|12238|12247.5|12235.5|12
1624887300000|2021-06-28 13:35:00|12250|12238|12250|12238|12252.5|12240.5|12250|12238|7
1624887310000|2021-06-28 13:35:10|12249.9|12237.9|12249.9|12237.9|12249.9|12237.9|12249.9|12237.9|3
1624887320000|2021-06-28 13:35:20|12252.4|12240.4|12252.4|12240.4|12252.4|12240.4|12252.4|12240.4|6
1624887330000|2021-06-28 13:35:30|12251.2|12239.2|12256.2|12244.2|12256.2|12244.2|12249.9|12237.9|20
1624887340000|2021-06-28 13:35:40|12257.4|12245.4|12257.4|12245.4|12257.4|12245.4|12257.4|12245.4|0
1624887350000|2021-06-28 13:35:50|12251.2|12239.2|12254.9|12242.9|12254.9|12242.9|12251.2|12239.2|9
1624887360000|2021-06-28 13:36:00|12252.4|12240.4|12253.7|12241.7|12254.9|12242.9|12252.4|12240.4|16
1624887370000|2021-06-28 13:36:10|12252.4|12240.4|12255|12243|12255|12243|12251.2|12239.2|11
1624887380000|2021-06-28 13:36:20|||||||||20
1624887390000|2021-06-28 13:36:30|12256.2|12244.2|12257.5|12245.5|12257.5|12245.5|12256.2|12244.2|7
1624887400000|2021-06-28 13:36:40|12261.2|12249.2|12261.1|12249.1|12261.2|12249.2|12259.9|12247.9|15
1624887410000|2021-06-28 13:36:50|12258.6|12246.6|12258.7|12246.7|12262.4|12250.4|12258.6|12246.6|15
1624887420000|2021-06-28 13:37:00|12259.9|12247.9|12254.9|12242.9|12259.9|12247.9|12254.9|12242.9|3
1624887430000|2021-06-28 13:37:10|12253.6|12241.6|12254.9|12242.9|12256.1|12244.1|12253.6|12241.6|14
1624887440000|2021-06-28 13:37:20|12253.6|12241.6|12253.6|12241.6|12254.9|12242.9|12251.1|12239.1|10
1624887450000|2021-06-28 13:37:30|12256.1|12244.1|12256.1|12244.1|12256.1|12244.1|12256.1|12244.1|7
1624887460000|2021-06-28 13:37:40|||||||||3
1624887470000|2021-06-28 13:37:50|||||||||2
1624887480000|2021-06-28 13:38:00|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|3
1624887490000|2021-06-28 13:38:10|12257.4|12245.4|12256.1|12244.1|12257.4|12245.4|12256.1|12244.1|3
1624887500000|2021-06-28 13:38:20|12262.3|12250.3|12262.4|12250.4|12262.4|12250.4|12262.3|12250.3|15
1624887510000|2021-06-28 13:38:30|12259.9|12247.9|12259.9|12247.9|12259.9|12247.9|12259.9|12247.9|7
1624887520000|2021-06-28 13:38:40|12261.1|12249.1|12271.1|12259.1|12278.5|12266.5|12261.1|12249.1|21
1624887530000|2021-06-28 13:38:50|12272.3|12260.3|12276|12264|12276|12264|12272.3|12260.3|8
1624887540000|2021-06-28 13:39:00|12274.8|12262.8|12274.8|12262.8|12277.3|12265.3|12274.8|12262.8|13
1624887550000|2021-06-28 13:39:10|12276.1|12264.1|12276.1|12264.1|12276.1|12264.1|12276|12264|3
1624887560000|2021-06-28 13:39:20|12277.3|12265.3|12282.3|12270.3|12283.5|12271.5|12273.6|12261.6|27
1624887570000|2021-06-28 13:39:30|12283.5|12271.5|12286|12274|12288.5|12276.5|12283.5|12271.5|15
1624887580000|2021-06-28 13:39:40|12287.3|12275.3|12288.5|12276.5|12289.8|12277.8|12284.8|12272.8|30
1624887590000|2021-06-28 13:39:50|12289.8|12277.8|12282.3|12270.3|12289.8|12277.8|12282.3|12270.3|14
1624887600000|2021-06-28 13:40:00|12277.3|12265.3|12278.6|12266.6|12278.6|12266.6|12277.3|12265.3|22
1624887610000|2021-06-28 13:40:10|12277.3|12265.3|12277.3|12265.3|12277.3|12265.3|12277.3|12265.3|3
1624887620000|2021-06-28 13:40:20|12279.8|12267.8|12278.6|12266.6|12279.8|12267.8|12276.1|12264.1|13
1624887630000|2021-06-28 13:40:30|12277.3|12265.3|12273.6|12261.6|12277.3|12265.3|12271.1|12259.1|15
1624887640000|2021-06-28 13:40:40|||||||||1
1624887650000|2021-06-28 13:40:50|12272.3|12260.3|12278.5|12266.5|12278.5|12266.5|12272.3|12260.3|18
1624887660000|2021-06-28 13:41:00|12277.3|12265.3|12278.6|12266.6|12278.6|12266.6|12276.1|12264.1|19
1624887670000|2021-06-28 13:41:10|||||||||3
1624887680000|2021-06-28 13:41:20|12288.5|12276.5|12282.3|12270.3|12288.5|12276.5|12279.8|12267.8|34
1624887690000|2021-06-28 13:41:30|12286|12274|12278.6|12266.6|12288.5|12276.5|12278.6|12266.6|16
1624887700000|2021-06-28 13:41:40|12277.3|12265.3|12268.6|12256.6|12277.3|12265.3|12267.4|12255.4|11
1624887710000|2021-06-28 13:41:50|12267.4|12255.4|12268.6|12256.6|12269.9|12257.9|12266.1|12254.1|10
1624887720000|2021-06-28 13:42:00|12267.4|12255.4|12264.9|12252.9|12267.4|12255.4|12259.9|12247.9|10
1624887730000|2021-06-28 13:42:10|12263.6|12251.6|12262.4|12250.4|12263.6|12251.6|12259.9|12247.9|15
1624887740000|2021-06-28 13:42:20|12261.2|12249.2|12263.6|12251.6|12264.9|12252.9|12261.2|12249.2|15
1624887750000|2021-06-28 13:42:30|12262.4|12250.4|12258.7|12246.7|12262.4|12250.4|12257.4|12245.4|11
1624887760000|2021-06-28 13:42:40|12257.4|12245.4|12258.7|12246.7|12258.7|12246.7|12257.4|12245.4|2
1624887770000|2021-06-28 13:42:50|12257.4|12245.4|12259.9|12247.9|12261.2|12249.2|12252.5|12240.5|25
1624887780000|2021-06-28 13:43:00|12258.7|12246.7|12257.5|12245.5|12260|12248|12257.5|12245.5|1
1624887790000|2021-06-28 13:43:10|12256.2|12244.2|12253.7|12241.7|12256.2|12244.2|12253.7|12241.7|5
1624887800000|2021-06-28 13:43:20|12255|12243|12253.7|12241.7|12255|12243|12253.7|12241.7|2
1624887810000|2021-06-28 13:43:30|12252.5|12240.5|12252.5|12240.5|12255|12243|12252.5|12240.5|10
1624887820000|2021-06-28 13:43:40|12247.5|12235.5|12252.5|12240.5|12252.5|12240.5|12247.5|12235.5|14
1624887830000|2021-06-28 13:43:50|||||||||2
1624887840000|2021-06-28 13:44:00|12250|12238|12251.2|12239.2|12251.2|12239.2|12247.5|12235.5|6
1624887850000|2021-06-28 13:44:10|||||||||2
1624887860000|2021-06-28 13:44:20|12250|12238|12248.7|12236.7|12250|12238|12248.7|12236.7|2
1624887870000|2021-06-28 13:44:30|12247.5|12235.5|12251.2|12239.2|12252.5|12240.5|12247.5|12235.5|16
1624887880000|2021-06-28 13:44:40|12248.8|12236.8|12248.7|12236.7|12248.8|12236.8|12248.7|12236.7|3
1624887890000|2021-06-28 13:44:50|12241.3|12229.3|12241.3|12229.3|12242.5|12230.5|12241.3|12229.3|4
1624887900000|2021-06-28 13:45:00|12240|12228|12237.5|12225.5|12240|12228|12237.5|12225.5|5
1624887910000|2021-06-28 13:45:10|12236.3|12224.3|12237.5|12225.5|12237.5|12225.5|12235|12223|8
1624887920000|2021-06-28 13:45:20|12233.7|12221.7|12228.8|12216.8|12233.7|12221.7|12228.7|12216.7|16
1624887930000|2021-06-28 13:45:30|12226.3|12214.3|12230|12218|12231.3|12219.3|12226.3|12214.3|15
1624887940000|2021-06-28 13:45:40|12228.8|12216.8|12233.8|12221.8|12235|12223|12228.8|12216.8|12
1624887950000|2021-06-28 13:45:50|12236.2|12224.2|12236.3|12224.3|12236.3|12224.3|12233.8|12221.8|6
1624887960000|2021-06-28 13:46:00|12235|12223|12235|12223|12235|12223|12231.3|12219.3|17
1624887970000|2021-06-28 13:46:10|12232.5|12220.5|12228.8|12216.8|12233.8|12221.8|12228.8|12216.8|11
1624887980000|2021-06-28 13:46:20|12227.5|12215.5|12223.8|12211.8|12228.8|12216.8|12223.8|12211.8|15
1624887990000|2021-06-28 13:46:30|12226.3|12214.3|12233.7|12221.7|12233.7|12221.7|12225|12213|28
1624888000000|2021-06-28 13:46:40|12231.3|12219.3|12228.8|12216.8|12233.7|12221.7|12228.8|12216.8|20
1624888010000|2021-06-28 13:46:50|12226.3|12214.3|12223.8|12211.8|12228.8|12216.8|12223.8|12211.8|20
1624888020000|2021-06-28 13:47:00|12218.8|12206.8|12216.3|12204.3|12221.3|12209.3|12216.3|12204.3|42
1624888030000|2021-06-28 13:47:10|12217.5|12205.5|12213.8|12201.8|12217.5|12205.5|12213.8|12201.8|4
1624888040000|2021-06-28 13:47:20|12212.5|12200.5|12207.5|12195.5|12213.8|12201.8|12203.7|12191.7|34
1624888050000|2021-06-28 13:47:30|12210|12198|12211.2|12199.2|12211.2|12199.2|12210|12198|11
1624888060000|2021-06-28 13:47:40|12212.5|12200.5|12213.7|12201.7|12213.7|12201.7|12210|12198|11
1624888070000|2021-06-28 13:47:50|12211.2|12199.2|12208.7|12196.7|12212.5|12200.5|12207.5|12195.5|20
1624888080000|2021-06-28 13:48:00|12212.5|12200.5|12213.7|12201.7|12215|12203|12211.2|12199.2|24
1624888090000|2021-06-28 13:48:10|12212.5|12200.5|12210|12198|12213.7|12201.7|12210|12198|8
1624888100000|2021-06-28 13:48:20|12208.7|12196.7|12208.7|12196.7|12213.7|12201.7|12208.7|12196.7|15
1624888110000|2021-06-28 13:48:30|12212.5|12200.5|12215|12203|12215|12203|12212.5|12200.5|9
1624888120000|2021-06-28 13:48:40|12213.7|12201.7|12213.7|12201.7|12213.7|12201.7|12212.5|12200.5|4
1624888130000|2021-06-28 13:48:50|12214.9|12202.9|12212.4|12200.4|12217.4|12205.4|12211.2|12199.2|16
1624888140000|2021-06-28 13:49:00|12214.9|12202.9|12212.4|12200.4|12214.9|12202.9|12212.4|12200.4|45
1624888150000|2021-06-28 13:49:10|12211.2|12199.2|12212.4|12200.4|12212.4|12200.4|12210|12198|4
1624888160000|2021-06-28 13:49:20|12212.5|12200.5|12212.5|12200.5|12214.9|12202.9|12212.4|12200.4|4
1624888170000|2021-06-28 13:49:30|12215|12203|12215|12203|12215|12203|12215|12203|4
1624888180000|2021-06-28 13:49:40|||||||||19
1624888190000|2021-06-28 13:49:50|12213.7|12201.7|12213.7|12201.7|12213.7|12201.7|12213.7|12201.7|1
1624888200000|2021-06-28 13:50:00|12215|12203|12219.9|12207.9|12219.9|12207.9|12215|12203|20
1624888210000|2021-06-28 13:50:10|12217.4|12205.4|12219.9|12207.9|12219.9|12207.9|12216.2|12204.2|12
1624888220000|2021-06-28 13:50:20|12218.7|12206.7|12218.7|12206.7|12219.9|12207.9|12218.7|12206.7|12
1624888230000|2021-06-28 13:50:30|12217.4|12205.4|12213.7|12201.7|12217.4|12205.4|12212.5|12200.5|20
1624888240000|2021-06-28 13:50:40|12212.5|12200.5|12215|12203|12215|12203|12212.5|12200.5|5
1624888250000|2021-06-28 13:50:50|12217.4|12205.4|12217.4|12205.4|12217.4|12205.4|12217.4|12205.4|8
1624888260000|2021-06-28 13:51:00|12218.7|12206.7|12216.2|12204.2|12218.7|12206.7|12216.2|12204.2|10
1624888270000|2021-06-28 13:51:10|||||||||3
1624888280000|2021-06-28 13:51:20|12217.4|12205.4|12217.4|12205.4|12217.4|12205.4|12217.4|12205.4|2
1624888290000|2021-06-28 13:51:30|||||||||3
1624888300000|2021-06-28 13:51:40|12216.2|12204.2|12215|12203|12216.2|12204.2|12213.7|12201.7|14
1624888310000|2021-06-28 13:51:50|12214.9|12202.9|12217.4|12205.4|12217.4|12205.4|12214.9|12202.9|4
1624888320000|2021-06-28 13:52:00|||||||||3
1624888330000|2021-06-28 13:52:10|12218.7|12206.7|12218.7|12206.7|12218.7|12206.7|12218.7|12206.7|7
1624888340000|2021-06-28 13:52:20|12217.4|12205.4|12216.2|12204.2|12217.4|12205.4|12216.2|12204.2|7
1624888350000|2021-06-28 13:52:30|||||||||8
1624888360000|2021-06-28 13:52:40|12217.4|12205.4|12218.7|12206.7|12218.7|12206.7|12217.4|12205.4|4
1624888370000|2021-06-28 13:52:50|12219.9|12207.9|12218.7|12206.7|12219.9|12207.9|12218.7|12206.7|7
1624888380000|2021-06-28 13:53:00|||||||||1
1624888390000|2021-06-28 13:53:10|12221.2|12209.2|12227.4|12215.4|12228.6|12216.6|12221.2|12209.2|18
1624888400000|2021-06-28 13:53:20|12228.6|12216.6|12228.6|12216.6|12228.6|12216.6|12227.4|12215.4|6
1624888410000|2021-06-28 13:53:30|12227.4|12215.4|12224.9|12212.9|12228.6|12216.6|12224.9|12212.9|26
1624888420000|2021-06-28 13:53:40|12223.6|12211.6|12223.6|12211.6|12223.6|12211.6|12223.6|12211.6|7
1624888430000|2021-06-28 13:53:50|||||||||2
1624888440000|2021-06-28 13:54:00|12222.4|12210.4|12224.9|12212.9|12224.9|12212.9|12222.4|12210.4|4
1624888450000|2021-06-28 13:54:10|12226.1|12214.1|12231.1|12219.1|12231.1|12219.1|12226.1|12214.1|17
1624888460000|2021-06-28 13:54:20|12233.6|12221.6|12231.2|12219.2|12233.7|12221.7|12229.9|12217.9|8
1624888470000|2021-06-28 13:54:30|12232.4|12220.4|12232.4|12220.4|12232.4|12220.4|12232.4|12220.4|4
1624888490000|2021-06-28 13:54:50|12228.7|12216.7|12226.2|12214.2|12228.7|12216.7|12224.9|12212.9|15
1624888500000|2021-06-28 13:55:00|12224.9|12212.9|12224.9|12212.9|12226.2|12214.2|12224.9|12212.9|11
1624888510000|2021-06-28 13:55:10|12226.2|12214.2|12226.2|12214.2|12226.2|12214.2|12226.2|12214.2|3
1624888520000|2021-06-28 13:55:20|12224.9|12212.9|12224.9|12212.9|12224.9|12212.9|12224.9|12212.9|0
1624888530000|2021-06-28 13:55:30|12227.5|12215.5|12225|12213|12227.5|12215.5|12225|12213|8
1624888540000|2021-06-28 13:55:40|12223.7|12211.7|12226.2|12214.2|12226.2|12214.2|12223.7|12211.7|14
1624888550000|2021-06-28 13:55:50|12229.9|12217.9|12234.9|12222.9|12234.9|12222.9|12229.9|12217.9|12
1624888560000|2021-06-28 13:56:00|12236.1|12224.1|12236.1|12224.1|12236.1|12224.1|12236.1|12224.1|8
1624888570000|2021-06-28 13:56:10|12234.9|12222.9|12233.6|12221.6|12234.9|12222.9|12233.6|12221.6|4
1624888580000|2021-06-28 13:56:20|||||||||5
1624888600000|2021-06-28 13:56:40|12231.2|12219.2|12224.9|12212.9|12231.2|12219.2|12223.7|12211.7|21
1624888610000|2021-06-28 13:56:50|||||||||1
1624888620000|2021-06-28 13:57:00|||||||||1
1624888630000|2021-06-28 13:57:10|||||||||2
1624888640000|2021-06-28 13:57:20|12225|12213|12225|12213|12225|12213|12225|12213|2
1624888650000|2021-06-28 13:57:30|12223.7|12211.7|12223.7|12211.7|12223.7|12211.7|12223.7|12211.7|3
1624888660000|2021-06-28 13:57:40|12224.9|12212.9|12226.2|12214.2|12226.2|12214.2|12224.9|12212.9|6
1624888670000|2021-06-28 13:57:50|12227.4|12215.4|12231.2|12219.2|12231.2|12219.2|12227.4|12215.4|4
1624888680000|2021-06-28 13:58:00|12232.4|12220.4|12231.2|12219.2|12232.4|12220.4|12231.2|12219.2|3
1624888690000|2021-06-28 13:58:10|12229.9|12217.9|12229.9|12217.9|12231.2|12219.2|12229.9|12217.9|1
1624888700000|2021-06-28 13:58:20|||||||||3
1624888710000|2021-06-28 13:58:30|12226.2|12214.2|12226.2|12214.2|12226.2|12214.2|12226.2|12214.2|2
1624888720000|2021-06-28 13:58:40|12225|12213|12227.4|12215.4|12227.4|12215.4|12223.7|12211.7|3
1624888730000|2021-06-28 13:58:50|12225|12213|12225|12213|12225|12213|12225|12213|5
1624888740000|2021-06-28 13:59:00|12223.7|12211.7|12223.7|12211.7|12223.7|12211.7|12222.5|12210.5|2
1624888750000|2021-06-28 13:59:10|12225|12213|12217.5|12205.5|12225|12213|12217.5|12205.5|16
1624888760000|2021-06-28 13:59:20|||||||||8
1624888770000|2021-06-28 13:59:30|||||||||6
1624888780000|2021-06-28 13:59:40|12216.2|12204.2|12215|12203|12217.5|12205.5|12215|12203|6
1624888790000|2021-06-28 13:59:50|12213.7|12201.7|12215|12203|12215|12203|12212.5|12200.5|6
1624888800000|2021-06-28 14:00:00|12217.5|12205.5|12213.7|12201.7|12217.5|12205.5|12213.7|12201.7|4
1624888810000|2021-06-28 14:00:10|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|12211.2|12199.2|6
1624888820000|2021-06-28 14:00:20|12211.2|12199.2|12211.2|12199.2|12212.5|12200.5|12210|12198|6
1624888830000|2021-06-28 14:00:30|12212.5|12200.5|12210|12198|12212.5|12200.5|12210|12198|21
1624888840000|2021-06-28 14:00:40|12211.2|12199.2|12210|12198|12211.2|12199.2|12210|12198|1
1624888850000|2021-06-28 14:00:50|12211.2|12199.2|12210|12198|12211.2|12199.2|12210|12198|11
1624888860000|2021-06-28 14:01:00|12211.2|12199.2|12211.2|12199.2|12211.2|12199.2|12211.2|12199.2|8
1624888870000|2021-06-28 14:01:10|12210|12198|12210|12198|12211.2|12199.2|12210|12198|1
1624888880000|2021-06-28 14:01:20|12211.2|12199.2|12210|12198|12211.2|12199.2|12210|12198|7
1624888890000|2021-06-28 14:01:30|12211.2|12199.2|12211.2|12199.2|12211.2|12199.2|12211.2|12199.2|7
1624888900000|2021-06-28 14:01:40|||||||||5
1624888910000|2021-06-28 14:01:50|12212.5|12200.5|12214.9|12202.9|12215|12203|12212.5|12200.5|6
1624888920000|2021-06-28 14:02:00|12219.9|12207.9|12213.6|12201.6|12219.9|12207.9|12213.6|12201.6|16
1624888930000|2021-06-28 14:02:10|12212.4|12200.4|12213.7|12201.7|12213.7|12201.7|12212.4|12200.4|5
1624888940000|2021-06-28 14:02:20|12212.4|12200.4|12213.7|12201.7|12213.7|12201.7|12212.4|12200.4|1
1624888950000|2021-06-28 14:02:30|||||||||2
1624888960000|2021-06-28 14:02:40|12214.9|12202.9|12208.6|12196.6|12214.9|12202.9|12208.6|12196.6|19
1624888970000|2021-06-28 14:02:50|12208.7|12196.7|12207.4|12195.4|12208.7|12196.7|12207.4|12195.4|8
1624888980000|2021-06-28 14:03:00|||||||||24
1624888990000|2021-06-28 14:03:10|||||||||4
1624889000000|2021-06-28 14:03:20|||||||||2
1624889010000|2021-06-28 14:03:30|||||||||9
1624889020000|2021-06-28 14:03:40|||||||||1
1624889030000|2021-06-28 14:03:50|12199.9|12187.9|12198.7|12186.7|12199.9|12187.9|12198.6|12186.6|41
1624889040000|2021-06-28 14:04:00|12199.9|12187.9|12197.4|12185.4|12199.9|12187.9|12197.4|12185.4|6
1624889050000|2021-06-28 14:04:10|12196.2|12184.2|12194.9|12182.9|12196.2|12184.2|12194.9|12182.9|3
1624889060000|2021-06-28 14:04:20|12196.2|12184.2|12196.2|12184.2|12196.2|12184.2|12196.2|12184.2|5
1624889070000|2021-06-28 14:04:30|12192.4|12180.4|12197.4|12185.4|12197.4|12185.4|12189.9|12177.9|38
1624889080000|2021-06-28 14:04:40|12196.2|12184.2|12193.7|12181.7|12196.2|12184.2|12193.6|12181.6|12
1624889090000|2021-06-28 14:04:50|12194.9|12182.9|12196.2|12184.2|12196.2|12184.2|12193.7|12181.7|6
1624889100000|2021-06-28 14:05:00|12194.9|12182.9|12188.7|12176.7|12194.9|12182.9|12187.5|12175.5|11
1624889110000|2021-06-28 14:05:10|||||||||3
1624889120000|2021-06-28 14:05:20|12187.5|12175.5|12187.5|12175.5|12188.7|12176.7|12187.5|12175.5|2
1624889130000|2021-06-28 14:05:30|12190|12178|12191.2|12179.2|12192.5|12180.5|12190|12178|15
1624889140000|2021-06-28 14:05:40|12192.5|12180.5|12193.7|12181.7|12193.7|12181.7|12192.5|12180.5|2
1624889150000|2021-06-28 14:05:50|12192.5|12180.5|12197.4|12185.4|12197.4|12185.4|12192.5|12180.5|17
1624889160000|2021-06-28 14:06:00|12196.2|12184.2|12191.2|12179.2|12196.2|12184.2|12191.2|12179.2|3
1624889170000|2021-06-28 14:06:10|12190|12178|12190|12178|12190|12178|12190|12178|0
1624889180000|2021-06-28 14:06:20|12192.5|12180.5|12193.7|12181.7|12193.7|12181.7|12192.5|12180.5|6
1624889190000|2021-06-28 14:06:30|12194.9|12182.9|12194.9|12182.9|12194.9|12182.9|12193.7|12181.7|3
1624889200000|2021-06-28 14:06:40|12195|12183|12195|12183|12195|12183|12195|12183|9
1624889210000|2021-06-28 14:06:50|||||||||4
1624889220000|2021-06-28 14:07:00|12196.2|12184.2|12195|12183|12196.2|12184.2|12195|12183|17
1624889230000|2021-06-28 14:07:10|12196.2|12184.2|12193.7|12181.7|12198.7|12186.7|12193.7|12181.7|17
1624889240000|2021-06-28 14:07:20|12201.3|12189.3|12200|12188|12201.3|12189.3|12197.5|12185.5|10
1624889250000|2021-06-28 14:07:30|12198.8|12186.8|12198.8|12186.8|12198.8|12186.8|12198.8|12186.8|2
1624889260000|2021-06-28 14:07:40|12197.5|12185.5|12196.3|12184.3|12197.5|12185.5|12196.3|12184.3|2
1624889270000|2021-06-28 14:07:50|12198.8|12186.8|12200|12188|12200|12188|12198.8|12186.8|4
1624889280000|2021-06-28 14:08:00|12201.3|12189.3|12201.3|12189.3|12201.3|12189.3|12201.3|12189.3|5
1624889290000|2021-06-28 14:08:10|12203.8|12191.8|12203.7|12191.7|12203.8|12191.8|12203.7|12191.7|4
1624889300000|2021-06-28 14:08:20|12202.5|12190.5|12203.7|12191.7|12203.7|12191.7|12202.5|12190.5|9
1624889310000|2021-06-28 14:08:30|12205|12193|12198.8|12186.8|12205|12193|12198.8|12186.8|10
1624889320000|2021-06-28 14:08:40|12196.3|12184.3|12196.3|12184.3|12196.3|12184.3|12196.3|12184.3|0
1624889330000|2021-06-28 14:08:50|12195|12183|12195|12183|12195|12183|12195|12183|5
1624889340000|2021-06-28 14:09:00|12193.8|12181.8|12195|12183|12195|12183|12193.8|12181.8|6
1624889350000|2021-06-28 14:09:10|12197.5|12185.5|12198.7|12186.7|12200|12188|12197.5|12185.5|21
1624889360000|2021-06-28 14:09:20|12200|12188|12198.7|12186.7|12202.5|12190.5|12198.7|12186.7|14
1624889370000|2021-06-28 14:09:30|12200|12188|12198.7|12186.7|12201.2|12189.2|12198.7|12186.7|9
1624889380000|2021-06-28 14:09:40|12201.2|12189.2|12201.2|12189.2|12201.2|12189.2|12201.2|12189.2|3
1624889390000|2021-06-28 14:09:50|||||||||4
1624889400000|2021-06-28 14:10:00|12200|12188|12193.8|12181.8|12200|12188|12193.8|12181.8|11
1624889410000|2021-06-28 14:10:10|12187.6|12175.6|12187.6|12175.6|12187.6|12175.6|12187.6|12175.6|12
1624889420000|2021-06-28 14:10:20|12188.8|12176.8|12187.6|12175.6|12188.8|12176.8|12187.6|12175.6|6
1624889430000|2021-06-28 14:10:30|12188.8|12176.8|12188.8|12176.8|12188.8|12176.8|12188.8|12176.8|5
1624889440000|2021-06-28 14:10:40|12190|12178|12188.8|12176.8|12191.3|12179.3|12188.8|12176.8|28
1624889450000|2021-06-28 14:10:50|12191.3|12179.3|12191.3|12179.3|12191.3|12179.3|12191.3|12179.3|3
1624889460000|2021-06-28 14:11:00|12190.1|12178.1|12190|12178|12190.1|12178.1|12187.6|12175.6|10
1624889470000|2021-06-28 14:11:10|12191.3|12179.3|12191.3|12179.3|12191.3|12179.3|12191.3|12179.3|7
1624889480000|2021-06-28 14:11:20|||||||||8
1624889490000|2021-06-28 14:11:30|||||||||7
1624889500000|2021-06-28 14:11:40|12188.8|12176.8|12188.8|12176.8|12188.8|12176.8|12188.8|12176.8|6
1624889510000|2021-06-28 14:11:50|12187.6|12175.6|12186.3|12174.3|12187.6|12175.6|12186.3|12174.3|4
1624889520000|2021-06-28 14:12:00|||||||||24
1624889530000|2021-06-28 14:12:10|12185.1|12173.1|12182.6|12170.6|12185.1|12173.1|12182.6|12170.6|33
1624889540000|2021-06-28 14:12:20|12185|12173|12185.1|12173.1|12185.1|12173.1|12185|12173|12
1624889550000|2021-06-28 14:12:30|12182.6|12170.6|12182.6|12170.6|12182.6|12170.6|12182.6|12170.6|14
1624889560000|2021-06-28 14:12:40|12183.8|12171.8|12182.6|12170.6|12185.1|12173.1|12182.6|12170.6|29
1624889570000|2021-06-28 14:12:50|||||||||6
1624889580000|2021-06-28 14:13:00|12183.8|12171.8|12183.8|12171.8|12183.8|12171.8|12183.8|12171.8|21
1624889590000|2021-06-28 14:13:10|12182.6|12170.6|12183.8|12171.8|12183.8|12171.8|12182.6|12170.6|56
1624889600000|2021-06-28 14:13:20|12185.1|12173.1|12183.8|12171.8|12185.1|12173.1|12183.8|12171.8|3
1624889610000|2021-06-28 14:13:30|12182.6|12170.6|12183.8|12171.8|12183.8|12171.8|12182.6|12170.6|38
1624889620000|2021-06-28 14:13:40|12185.1|12173.1|12185.1|12173.1|12185.1|12173.1|12185.1|12173.1|8
1624889630000|2021-06-28 14:13:50|12186.3|12174.3|12182.6|12170.6|12186.3|12174.3|12182.6|12170.6|22
1624889640000|2021-06-28 14:14:00|12182.5|12170.5|12182.5|12170.5|12182.5|12170.5|12182.5|12170.5|6
1624889650000|2021-06-28 14:14:10|12177.5|12165.5|12181.3|12169.3|12181.3|12169.3|12177.5|12165.5|8
1624889660000|2021-06-28 14:14:20|12180|12168|12180|12168|12180|12168|12178.8|12166.8|4
1624889670000|2021-06-28 14:14:30|12178.8|12166.8|12177.5|12165.5|12178.8|12166.8|12177.5|12165.5|7
1624889680000|2021-06-28 14:14:40|12176.3|12164.3|12175|12163|12176.3|12164.3|12175|12163|6
1624889690000|2021-06-28 14:14:50|12175.1|12163.1|12175.1|12163.1|12175.1|12163.1|12175.1|12163.1|4
1624889700000|2021-06-28 14:15:00|12172.6|12160.6|12168.8|12156.8|12172.6|12160.6|12168.8|12156.8|23
1624889710000|2021-06-28 14:15:10|12167.6|12155.6|12162.6|12150.6|12167.6|12155.6|12162.6|12150.6|34
1624889720000|2021-06-28 14:15:20|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|20
1624889730000|2021-06-28 14:15:30|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|16
1624889740000|2021-06-28 14:15:40|12166.3|12154.3|12162.6|12150.6|12166.3|12154.3|12162.6|12150.6|22
1624889750000|2021-06-28 14:15:50|||||||||1
1624889760000|2021-06-28 14:16:00|||||||||6
1624889770000|2021-06-28 14:16:10|||||||||5
1624889780000|2021-06-28 14:16:20|12161.3|12149.3|12160.1|12148.1|12161.3|12149.3|12160.1|12148.1|17
1624889790000|2021-06-28 14:16:30|12157.6|12145.6|12155.1|12143.1|12157.6|12145.6|12155.1|12143.1|45
1624889800000|2021-06-28 14:16:40|12147.6|12135.6|12147.6|12135.6|12147.6|12135.6|12145.1|12133.1|88
1624889810000|2021-06-28 14:16:50|12146.3|12134.3|12142.6|12130.6|12146.3|12134.3|12142.6|12130.6|15
1624889820000|2021-06-28 14:17:00|12140.1|12128.1|12141.4|12129.4|12145.1|12133.1|12140.1|12128.1|39
1624889830000|2021-06-28 14:17:10|12142.6|12130.6|12146.3|12134.3|12146.3|12134.3|12142.6|12130.6|7
1624889840000|2021-06-28 14:17:20|12147.6|12135.6|12148.8|12136.8|12150.1|12138.1|12145.1|12133.1|20
1624889850000|2021-06-28 14:17:30|12150.1|12138.1|12151.3|12139.3|12152.6|12140.6|12150.1|12138.1|32
1624889860000|2021-06-28 14:17:40|12152.6|12140.6|12148.8|12136.8|12152.6|12140.6|12148.8|12136.8|15
1624889870000|2021-06-28 14:17:50|12145.1|12133.1|12151.3|12139.3|12151.3|12139.3|12145.1|12133.1|37
1624889880000|2021-06-28 14:18:00|12152.6|12140.6|12155.1|12143.1|12155.1|12143.1|12152.6|12140.6|7
1624889890000|2021-06-28 14:18:10|12156.3|12144.3|12160.1|12148.1|12160.1|12148.1|12155.1|12143.1|14
1624889900000|2021-06-28 14:18:20|12158.8|12146.8|12161.3|12149.3|12161.3|12149.3|12158.8|12146.8|8
1624889910000|2021-06-28 14:18:30|12162.6|12150.6|12163.8|12151.8|12163.8|12151.8|12162.6|12150.6|36
1624889920000|2021-06-28 14:18:40|12165|12153|12165|12153|12165|12153|12165|12153|1
1624889930000|2021-06-28 14:18:50|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|12165|12153|16
1624889940000|2021-06-28 14:19:00|12167.5|12155.5|12161.3|12149.3|12167.5|12155.5|12161.3|12149.3|2
1624889950000|2021-06-28 14:19:10|12162.6|12150.6|12161.3|12149.3|12162.6|12150.6|12161.3|12149.3|4
1624889960000|2021-06-28 14:19:20|12162.6|12150.6|12162.6|12150.6|12162.6|12150.6|12162.6|12150.6|1
1624889970000|2021-06-28 14:19:30|12161.3|12149.3|12161.3|12149.3|12161.3|12149.3|12161.3|12149.3|2
1624889980000|2021-06-28 14:19:40|12162.6|12150.6|12161.3|12149.3|12162.6|12150.6|12161.3|12149.3|5
1624889990000|2021-06-28 14:19:50|||||||||3
1624890000000|2021-06-28 14:20:00|12162.6|12150.6|12160.1|12148.1|12162.6|12150.6|12160.1|12148.1|1
1624890010000|2021-06-28 14:20:10|12157.6|12145.6|12161.3|12149.3|12161.3|12149.3|12157.6|12145.6|10
1624890020000|2021-06-28 14:20:20|12162.6|12150.6|12162.6|12150.6|12162.6|12150.6|12162.6|12150.6|1
1624890030000|2021-06-28 14:20:30|12165.1|12153.1|12166.4|12154.4|12166.4|12154.4|12163.9|12151.9|25
1624890040000|2021-06-28 14:20:40|12167.6|12155.6|12170.1|12158.1|12170.1|12158.1|12167.6|12155.6|21
1624890050000|2021-06-28 14:20:50|12172.6|12160.6|12171.3|12159.3|12172.6|12160.6|12171.3|12159.3|10
1624890060000|2021-06-28 14:21:00|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|7
1624890070000|2021-06-28 14:21:10|12171.3|12159.3|12172.6|12160.6|12172.6|12160.6|12171.3|12159.3|7
1624890080000|2021-06-28 14:21:20|12173.9|12161.9|12173.9|12161.9|12173.9|12161.9|12173.9|12161.9|5
1624890090000|2021-06-28 14:21:30|12172.6|12160.6|12168.8|12156.8|12172.6|12160.6|12168.8|12156.8|15
1624890100000|2021-06-28 14:21:40|12170.1|12158.1|12173.8|12161.8|12173.8|12161.8|12170.1|12158.1|38
1624890110000|2021-06-28 14:21:50|12172.6|12160.6|12173.8|12161.8|12173.8|12161.8|12171.3|12159.3|9
1624890120000|2021-06-28 14:22:00|12175.1|12163.1|12175.1|12163.1|12175.1|12163.1|12175.1|12163.1|8
1624890130000|2021-06-28 14:22:10|12173.8|12161.8|12175.1|12163.1|12175.1|12163.1|12173.8|12161.8|5
1624890140000|2021-06-28 14:22:20|12176.4|12164.4|12176.4|12164.4|12176.4|12164.4|12175.1|12163.1|11
1624890150000|2021-06-28 14:22:30|12175.1|12163.1|12175.1|12163.1|12177.6|12165.6|12175.1|12163.1|13
1624890160000|2021-06-28 14:22:40|12176.4|12164.4|12173.9|12161.9|12176.4|12164.4|12173.9|12161.9|10
1624890170000|2021-06-28 14:22:50|12173.8|12161.8|12173.8|12161.8|12173.8|12161.8|12173.8|12161.8|3
1624890180000|2021-06-28 14:23:00|12175.1|12163.1|12175.1|12163.1|12175.1|12163.1|12173.8|12161.8|8
1624890190000|2021-06-28 14:23:10|12173.8|12161.8|12173.8|12161.8|12173.8|12161.8|12173.8|12161.8|3
1624890200000|2021-06-28 14:23:20|12175.1|12163.1|12175.1|12163.1|12175.1|12163.1|12173.8|12161.8|6
1624890210000|2021-06-28 14:23:30|||||||||5
1624890220000|2021-06-28 14:23:40|||||||||1
1624890230000|2021-06-28 14:23:50|12176.4|12164.4|12176.4|12164.4|12176.4|12164.4|12175.1|12163.1|13
1624890240000|2021-06-28 14:24:00|12177.6|12165.6|12173.8|12161.8|12177.6|12165.6|12173.8|12161.8|3
1624890250000|2021-06-28 14:24:10|12170.1|12158.1|12171.4|12159.4|12172.6|12160.6|12170.1|12158.1|5
1624890260000|2021-06-28 14:24:20|||||||||1
1624890270000|2021-06-28 14:24:30|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|26
1624890280000|2021-06-28 14:24:40|12176.3|12164.3|12176.3|12164.3|12176.3|12164.3|12175.1|12163.1|9
1624890290000|2021-06-28 14:24:50|12175.1|12163.1|12173.8|12161.8|12175.1|12163.1|12171.3|12159.3|11
1624890300000|2021-06-28 14:25:00|12172.6|12160.6|12171.3|12159.3|12173.8|12161.8|12171.3|12159.3|9
1624890310000|2021-06-28 14:25:10|12170.1|12158.1|12173.8|12161.8|12173.8|12161.8|12170.1|12158.1|13
1624890320000|2021-06-28 14:25:20|12175.1|12163.1|12175.1|12163.1|12175.1|12163.1|12175.1|12163.1|4
1624890330000|2021-06-28 14:25:30|||||||||1
1624890340000|2021-06-28 14:25:40|12173.8|12161.8|12173.9|12161.9|12173.9|12161.9|12173.8|12161.8|7
1624890350000|2021-06-28 14:25:50|||||||||1
1624890360000|2021-06-28 14:26:00|12175.1|12163.1|12176.3|12164.3|12177.6|12165.6|12175.1|12163.1|23
1624890370000|2021-06-28 14:26:10|12177.6|12165.6|12177.6|12165.6|12177.6|12165.6|12177.6|12165.6|0
1624890380000|2021-06-28 14:26:20|||||||||3
1624890390000|2021-06-28 14:26:30|||||||||1
1624890400000|2021-06-28 14:26:40|||||||||1
1624890410000|2021-06-28 14:26:50|||||||||5
1624890420000|2021-06-28 14:27:00|||||||||2
1624890430000|2021-06-28 14:27:10|||||||||2
1624890440000|2021-06-28 14:27:20|||||||||2
1624890450000|2021-06-28 14:27:30|12176.4|12164.4|12176.4|12164.4|12176.4|12164.4|12176.4|12164.4|3
1624890460000|2021-06-28 14:27:40|||||||||1
1624890470000|2021-06-28 14:27:50|12177.6|12165.6|12180.1|12168.1|12180.1|12168.1|12177.6|12165.6|12
1624890480000|2021-06-28 14:28:00|12178.8|12166.8|12172.6|12160.6|12178.8|12166.8|12172.6|12160.6|2
1624890490000|2021-06-28 14:28:10|||||||||6
1624890500000|2021-06-28 14:28:20|||||||||1
1624890510000|2021-06-28 14:28:30|||||||||4
1624890520000|2021-06-28 14:28:40|||||||||8
1624890530000|2021-06-28 14:28:50|||||||||5
1624890540000|2021-06-28 14:29:00|12173.9|12161.9|12173.9|12161.9|12173.9|12161.9|12173.9|12161.9|22
1624890550000|2021-06-28 14:29:10|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|1
1624890560000|2021-06-28 14:29:20|12173.9|12161.9|12172.6|12160.6|12173.9|12161.9|12172.6|12160.6|14
1624890570000|2021-06-28 14:29:30|12171.4|12159.4|12171.4|12159.4|12171.4|12159.4|12171.4|12159.4|6
1624890580000|2021-06-28 14:29:40|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|2
1624890590000|2021-06-28 14:29:50|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12163.9|12151.9|18
1624890600000|2021-06-28 14:30:00|12163.9|12151.9|12165.1|12153.1|12165.1|12153.1|12163.9|12151.9|3
1624890610000|2021-06-28 14:30:10|12163.9|12151.9|12162.6|12150.6|12163.9|12151.9|12162.6|12150.6|8
1624890620000|2021-06-28 14:30:20|12161.3|12149.3|12157.6|12145.6|12161.3|12149.3|12157.6|12145.6|17
1624890630000|2021-06-28 14:30:30|||||||||9
1624890640000|2021-06-28 14:30:40|12155.1|12143.1|12155.1|12143.1|12155.1|12143.1|12155.1|12143.1|27
1624890650000|2021-06-28 14:30:50|12152.6|12140.6|12152.6|12140.6|12152.6|12140.6|12151.4|12139.4|22
1624890660000|2021-06-28 14:31:00|12155.1|12143.1|12157.6|12145.6|12157.6|12145.6|12155.1|12143.1|28
1624890670000|2021-06-28 14:31:10|12158.8|12146.8|12158.9|12146.9|12158.9|12146.9|12158.8|12146.8|3
1624890680000|2021-06-28 14:31:20|12160.1|12148.1|12158.9|12146.9|12160.1|12148.1|12158.9|12146.9|2
1624890690000|2021-06-28 14:31:30|12160.1|12148.1|12158.9|12146.9|12160.1|12148.1|12158.9|12146.9|2
1624890700000|2021-06-28 14:31:40|||||||||3
1624890710000|2021-06-28 14:31:50|12160.1|12148.1|12158.9|12146.9|12160.1|12148.1|12158.9|12146.9|2
1624890720000|2021-06-28 14:32:00|12157.6|12145.6|12161.3|12149.3|12161.3|12149.3|12157.6|12145.6|17
1624890730000|2021-06-28 14:32:10|12162.6|12150.6|12161.3|12149.3|12162.6|12150.6|12161.3|12149.3|2
1624890740000|2021-06-28 14:32:20|12160.1|12148.1|12160.1|12148.1|12160.1|12148.1|12160.1|12148.1|1
1624890750000|2021-06-28 14:32:30|12157.6|12145.6|12157.6|12145.6|12157.6|12145.6|12157.6|12145.6|5
1624890760000|2021-06-28 14:32:40|12156.4|12144.4|12161.3|12149.3|12161.3|12149.3|12156.4|12144.4|19
1624890770000|2021-06-28 14:32:50|12160.1|12148.1|12162.6|12150.6|12162.6|12150.6|12160.1|12148.1|5
1624890780000|2021-06-28 14:33:00|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|12162.6|12150.6|6
1624890790000|2021-06-28 14:33:10|12162.6|12150.6|12162.6|12150.6|12162.6|12150.6|12162.6|12150.6|6
1624890800000|2021-06-28 14:33:20|12161.4|12149.4|12160.1|12148.1|12161.4|12149.4|12160.1|12148.1|2
1624890810000|2021-06-28 14:33:30|12157.6|12145.6|12158.9|12146.9|12158.9|12146.9|12157.6|12145.6|4
1624890830000|2021-06-28 14:33:50|||||||||3
1624890840000|2021-06-28 14:34:00|||||||||1
1624890850000|2021-06-28 14:34:10|12160.1|12148.1|12158.9|12146.9|12161.4|12149.4|12158.9|12146.9|7
1624890860000|2021-06-28 14:34:20|12160|12148|12158.8|12146.8|12160|12148|12158.8|12146.8|5
1624890870000|2021-06-28 14:34:30|12161.3|12149.3|12157.5|12145.5|12161.3|12149.3|12157.5|12145.5|14
1624890880000|2021-06-28 14:34:40|||||||||8
1624890890000|2021-06-28 14:34:50|12160|12148|12160|12148|12160|12148|12160|12148|9
1624890900000|2021-06-28 14:35:00|||||||||7
1624890910000|2021-06-28 14:35:10|12158.8|12146.8|12158.8|12146.8|12158.8|12146.8|12157.5|12145.5|9
1624890920000|2021-06-28 14:35:20|12160|12148|12162.5|12150.5|12162.5|12150.5|12160|12148|14
1624890930000|2021-06-28 14:35:30|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|4
1624890940000|2021-06-28 14:35:40|12165|12153|12167.5|12155.5|12167.5|12155.5|12165|12153|11
1624890950000|2021-06-28 14:35:50|12171.3|12159.3|12170|12158|12171.3|12159.3|12170|12158|13
1624890960000|2021-06-28 14:36:00|12171.3|12159.3|12175|12163|12175|12163|12171.3|12159.3|26
1624890980000|2021-06-28 14:36:20|||||||||3
1624890990000|2021-06-28 14:36:30|||||||||7
1624891000000|2021-06-28 14:36:40|12177.5|12165.5|12177.5|12165.5|12177.5|12165.5|12177.5|12165.5|7
1624891010000|2021-06-28 14:36:50|12180|12168|12182.5|12170.5|12182.5|12170.5|12180|12168|12
1624891020000|2021-06-28 14:37:00|12180|12168|12181.3|12169.3|12181.3|12169.3|12178.8|12166.8|9
1624891030000|2021-06-28 14:37:10|12182.5|12170.5|12182.5|12170.5|12182.5|12170.5|12180|12168|3
1624891040000|2021-06-28 14:37:20|12180|12168|12182.5|12170.5|12182.5|12170.5|12180|12168|8
1624891050000|2021-06-28 14:37:30|12185|12173|12183.7|12171.7|12186.2|12174.2|12183.7|12171.7|24
1624891060000|2021-06-28 14:37:40|12185|12173|12186.2|12174.2|12186.2|12174.2|12185|12173|2
1624891070000|2021-06-28 14:37:50|12185|12173|12190|12178|12190|12178|12185|12173|12
1624891080000|2021-06-28 14:38:00|12188.8|12176.8|12192.5|12180.5|12192.5|12180.5|12188.8|12176.8|10
1624891090000|2021-06-28 14:38:10|12193.7|12181.7|12192.5|12180.5|12193.7|12181.7|12192.5|12180.5|4
1624891100000|2021-06-28 14:38:20|||||||||1
1624891110000|2021-06-28 14:38:30|12191.3|12179.3|12191.3|12179.3|12191.3|12179.3|12191.3|12179.3|3
1624891120000|2021-06-28 14:38:40|12190|12178|12191.3|12179.3|12191.3|12179.3|12190|12178|2
1624891130000|2021-06-28 14:38:50|12192.5|12180.5|12192.5|12180.5|12192.5|12180.5|12191.3|12179.3|1
1624891140000|2021-06-28 14:39:00|||||||||6
1624891160000|2021-06-28 14:39:20|12195|12183|12197.5|12185.5|12197.5|12185.5|12195|12183|11
1624891170000|2021-06-28 14:39:30|12200|12188|12198.7|12186.7|12202.5|12190.5|12198.7|12186.7|19
1624891180000|2021-06-28 14:39:40|12197.5|12185.5|12197.5|12185.5|12197.5|12185.5|12197.5|12185.5|1
1624891190000|2021-06-28 14:39:50|12200|12188|12202.5|12190.5|12202.5|12190.5|12200|12188|8
1624891200000|2021-06-28 14:40:00|12201.2|12189.2|12198.8|12186.8|12201.2|12189.2|12198.7|12186.7|4
1624891210000|2021-06-28 14:40:10|12200|12188|12196.3|12184.3|12200|12188|12195|12183|4
1624891220000|2021-06-28 14:40:20|12198.8|12186.8|12197.5|12185.5|12198.8|12186.8|12197.5|12185.5|6
1624891230000|2021-06-28 14:40:30|12198.8|12186.8|12198.8|12186.8|12198.8|12186.8|12198.8|12186.8|4
1624891240000|2021-06-28 14:40:40|12197.5|12185.5|12201.3|12189.3|12202.5|12190.5|12197.5|12185.5|5
1624891250000|2021-06-28 14:40:50|||||||||1
1624891280000|2021-06-28 14:41:20|12195|12183|12195.1|12183.1|12196.3|12184.3|12192.6|12180.6|8
1624891300000|2021-06-28 14:41:40|12195|12183|12190.1|12178.1|12195|12183|12190.1|12178.1|9
1624891310000|2021-06-28 14:41:50|12192.6|12180.6|12192.6|12180.6|12192.6|12180.6|12192.6|12180.6|4
1624891320000|2021-06-28 14:42:00|12193.8|12181.8|12191.3|12179.3|12193.8|12181.8|12191.3|12179.3|3
1624891330000|2021-06-28 14:42:10|12190.1|12178.1|12191.3|12179.3|12191.3|12179.3|12190.1|12178.1|3
1624891340000|2021-06-28 14:42:20|12188.8|12176.8|12188.8|12176.8|12188.8|12176.8|12185.1|12173.1|13
1624891350000|2021-06-28 14:42:30|12187.6|12175.6|12188.8|12176.8|12188.8|12176.8|12187.6|12175.6|1
1624891360000|2021-06-28 14:42:40|12190.1|12178.1|12191.3|12179.3|12192.6|12180.6|12190.1|12178.1|10
1624891370000|2021-06-28 14:42:50|12192.6|12180.6|12195.1|12183.1|12195.1|12183.1|12192.6|12180.6|5
1624891390000|2021-06-28 14:43:10|||||||||9
1624891400000|2021-06-28 14:43:20|||||||||3
1624891410000|2021-06-28 14:43:30|12196.4|12184.4|12196.4|12184.4|12196.4|12184.4|12196.4|12184.4|4
1624891420000|2021-06-28 14:43:40|12195.1|12183.1|12195.1|12183.1|12195.1|12183.1|12195.1|12183.1|0
1624891430000|2021-06-28 14:43:50|||||||||2
1624891440000|2021-06-28 14:44:00|12196.4|12184.4|12200.1|12188.1|12200.1|12188.1|12196.4|12184.4|6
1624891450000|2021-06-28 14:44:10|12202.6|12190.6|12202.6|12190.6|12202.6|12190.6|12202.6|12190.6|3
1624891470000|2021-06-28 14:44:30|||||||||1
1624891480000|2021-06-28 14:44:40|12201.4|12189.4|12198.8|12186.8|12201.4|12189.4|12198.8|12186.8|10
1624891490000|2021-06-28 14:44:50|||||||||4
1624891500000|2021-06-28 14:45:00|12195|12183|12197.6|12185.6|12197.6|12185.6|12192.5|12180.5|13
1624891510000|2021-06-28 14:45:10|12196.3|12184.3|12197.6|12185.6|12200.1|12188.1|12196.3|12184.3|35
1624891520000|2021-06-28 14:45:20|||||||||6
1624891530000|2021-06-28 14:45:30|12201.3|12189.3|12201.3|12189.3|12201.3|12189.3|12201.3|12189.3|5
1624891540000|2021-06-28 14:45:40|12200.1|12188.1|12202.6|12190.6|12202.6|12190.6|12200.1|12188.1|14
1624891550000|2021-06-28 14:45:50|12198.8|12186.8|12202.6|12190.6|12202.6|12190.6|12198.8|12186.8|11
1624891560000|2021-06-28 14:46:00|12201.3|12189.3|12208.8|12196.8|12208.8|12196.8|12200.1|12188.1|19
1624891570000|2021-06-28 14:46:10|12210.1|12198.1|12210.1|12198.1|12210.1|12198.1|12210.1|12198.1|3
1624891590000|2021-06-28 14:46:30|12212.6|12200.6|12215.1|12203.1|12215.1|12203.1|12212.6|12200.6|14
1624891600000|2021-06-28 14:46:40|12216.3|12204.3|12216.4|12204.4|12218.8|12206.8|12216.3|12204.3|14
1624891610000|2021-06-28 14:46:50|12216.3|12204.3|12217.6|12205.6|12217.6|12205.6|12216.3|12204.3|1
1624891620000|2021-06-28 14:47:00|12215.1|12203.1|12217.6|12205.6|12217.6|12205.6|12215.1|12203.1|12
1624891630000|2021-06-28 14:47:10|12218.8|12206.8|12218.8|12206.8|12218.8|12206.8|12218.8|12206.8|2
1624891660000|2021-06-28 14:47:40|||||||||1
1624891670000|2021-06-28 14:47:50|||||||||2
1624891680000|2021-06-28 14:48:00|12216.3|12204.3|12218.8|12206.8|12218.8|12206.8|12216.3|12204.3|11
1624891690000|2021-06-28 14:48:10|12222.6|12210.6|12223.8|12211.8|12223.8|12211.8|12222.6|12210.6|3
1624891700000|2021-06-28 14:48:20|12222.6|12210.6|12223.8|12211.8|12223.8|12211.8|12222.6|12210.6|2
1624891710000|2021-06-28 14:48:30|12221.3|12209.3|12223.8|12211.8|12223.8|12211.8|12221.3|12209.3|2
1624891720000|2021-06-28 14:48:40|12225.1|12213.1|12227.6|12215.6|12227.6|12215.6|12225.1|12213.1|6
1624891730000|2021-06-28 14:48:50|||||||||9
1624891740000|2021-06-28 14:49:00|12225.1|12213.1|12226.3|12214.3|12226.3|12214.3|12225.1|12213.1|11
1624891750000|2021-06-28 14:49:10|12227.6|12215.6|12227.6|12215.6|12227.6|12215.6|12227.6|12215.6|1
1624891760000|2021-06-28 14:49:20|12230.1|12218.1|12230.1|12218.1|12230.1|12218.1|12228.8|12216.8|10
1624891770000|2021-06-28 14:49:30|||||||||2
1624891780000|2021-06-28 14:49:40|12232.6|12220.6|12235|12223|12235|12223|12232.6|12220.6|11
1624891790000|2021-06-28 14:49:50|12233.7|12221.7|12235|12223|12235|12223|12233.7|12221.7|12
1624891800000|2021-06-28 14:50:00|12237.5|12225.5|12236.2|12224.2|12238.7|12226.7|12236.2|12224.2|12
1624891810000|2021-06-28 14:50:10|12235|12223|12235|12223|12235|12223|12235|12223|4
1624891820000|2021-06-28 14:50:20|12237.5|12225.5|12232.5|12220.5|12237.5|12225.5|12232.5|12220.5|35
1624891830000|2021-06-28 14:50:30|12233.7|12221.7|12227.5|12215.5|12233.7|12221.7|12227.5|12215.5|10
1624891840000|2021-06-28 14:50:40|12225|12213|12231.2|12219.2|12231.2|12219.2|12225|12213|16
1624891850000|2021-06-28 14:50:50|12232.5|12220.5|12232.5|12220.5|12233.7|12221.7|12232.5|12220.5|0
1624891860000|2021-06-28 14:51:00|12235|12223|12235|12223|12235|12223|12235|12223|2
1624891870000|2021-06-28 14:51:10|12237.5|12225.5|12235|12223|12237.5|12225.5|12235|12223|10
1624891880000|2021-06-28 14:51:20|12230|12218|12230|12218|12230|12218|12230|12218|2
1624891890000|2021-06-28 14:51:30|12227.5|12215.5|12230|12218|12230|12218|12227.5|12215.5|2
1624891900000|2021-06-28 14:51:40|12228.7|12216.7|12228.7|12216.7|12228.7|12216.7|12228.7|12216.7|1
1624891910000|2021-06-28 14:51:50|12227.5|12215.5|12227.5|12215.5|12227.5|12215.5|12227.5|12215.5|4
1624891920000|2021-06-28 14:52:00|12225|12213|12225|12213|12225|12213|12225|12213|11
1624891930000|2021-06-28 14:52:10|12222.5|12210.5|12222.5|12210.5|12222.5|12210.5|12222.5|12210.5|4
1624891940000|2021-06-28 14:52:20|12220|12208|12212.5|12200.5|12220|12208|12212.5|12200.5|36
1624891950000|2021-06-28 14:52:30|12213.8|12201.8|12211.3|12199.3|12213.8|12201.8|12211.3|12199.3|6
1624891960000|2021-06-28 14:52:40|12213.8|12201.8|12213.8|12201.8|12213.8|12201.8|12213.8|12201.8|5
1624891970000|2021-06-28 14:52:50|12216.2|12204.2|12216.2|12204.2|12216.2|12204.2|12216.2|12204.2|5
1624891980000|2021-06-28 14:53:00|12218.7|12206.7|12215|12203|12218.8|12206.8|12213.8|12201.8|9
1624891990000|2021-06-28 14:53:10|12216.3|12204.3|12218.8|12206.8|12218.8|12206.8|12216.3|12204.3|3
1624892000000|2021-06-28 14:53:20|12216.3|12204.3|12218.8|12206.8|12218.8|12206.8|12216.3|12204.3|8
1624892010000|2021-06-28 14:53:30|12216.3|12204.3|12225.1|12213.1|12225.1|12213.1|12216.3|12204.3|20
1624892020000|2021-06-28 14:53:40|12227.5|12215.5|12227.5|12215.5|12227.5|12215.5|12227.4|12215.4|18
1624892030000|2021-06-28 14:53:50|||||||||3
1624892040000|2021-06-28 14:54:00|12226.2|12214.2|12230|12218|12233.7|12221.7|12226.2|12214.2|8
1624892050000|2021-06-28 14:54:10|12228.7|12216.7|12227.5|12215.5|12228.7|12216.7|12225|12213|13
1624892060000|2021-06-28 14:54:20|12226.2|12214.2|12228.7|12216.7|12229.9|12217.9|12226.2|12214.2|5
1624892070000|2021-06-28 14:54:30|12229.9|12217.9|12233.7|12221.7|12233.7|12221.7|12228.7|12216.7|9
1624892080000|2021-06-28 14:54:40|12232.4|12220.4|12229.9|12217.9|12232.4|12220.4|12229.9|12217.9|3
1624892090000|2021-06-28 14:54:50|12228.7|12216.7|12228.7|12216.7|12228.7|12216.7|12228.7|12216.7|4
1624892100000|2021-06-28 14:55:00|12229.9|12217.9|12228.7|12216.7|12229.9|12217.9|12228.7|12216.7|1
1624892110000|2021-06-28 14:55:10|12227.5|12215.5|12222.5|12210.5|12227.5|12215.5|12222.5|12210.5|7
1624892120000|2021-06-28 14:55:20|12221.2|12209.2|12221.2|12209.2|12221.2|12209.2|12221.2|12209.2|4
1624892140000|2021-06-28 14:55:40|12222.5|12210.5|12223.7|12211.7|12223.7|12211.7|12222.5|12210.5|8
1624892150000|2021-06-28 14:55:50|12222.5|12210.5|12222.5|12210.5|12222.5|12210.5|12222.5|12210.5|0
1624892160000|2021-06-28 14:56:00|||||||||12
1624892170000|2021-06-28 14:56:10|12221.2|12209.2|12220|12208|12221.2|12209.2|12218.7|12206.7|4
1624892180000|2021-06-28 14:56:20|12221.2|12209.2|12221.2|12209.2|12221.2|12209.2|12221.2|12209.2|10
1624892190000|2021-06-28 14:56:30|||||||||3
1624892200000|2021-06-28 14:56:40|||||||||1
1624892210000|2021-06-28 14:56:50|||||||||2
1624892220000|2021-06-28 14:57:00|12220|12208|12218.7|12206.7|12220|12208|12218.7|12206.7|5
1624892240000|2021-06-28 14:57:20|||||||||2
1624892250000|2021-06-28 14:57:30|12220|12208|12220|12208|12221.2|12209.2|12218.7|12206.7|18
1624892260000|2021-06-28 14:57:40|12221.2|12209.2|12221.2|12209.2|12221.2|12209.2|12221.2|12209.2|2
1624892270000|2021-06-28 14:57:50|||||||||1
1624892280000|2021-06-28 14:58:00|12220|12208|12217.5|12205.5|12220|12208|12217.5|12205.5|5
1624892300000|2021-06-28 14:58:20|||||||||2
1624892310000|2021-06-28 14:58:30|12218.7|12206.7|12216.2|12204.2|12220|12208|12216.2|12204.2|6
1624892320000|2021-06-28 14:58:40|||||||||11
1624892330000|2021-06-28 14:58:50|||||||||1
1624892350000|2021-06-28 14:59:10|12215|12203|12215|12203|12215|12203|12215|12203|1
1624892360000|2021-06-28 14:59:20|12211.2|12199.2|12218.7|12206.7|12218.7|12206.7|12211.2|12199.2|31
1624892370000|2021-06-28 14:59:30|12220|12208|12218.7|12206.7|12220|12208|12218.7|12206.7|2
1624892380000|2021-06-28 14:59:40|||||||||1
1624892390000|2021-06-28 14:59:50|||||||||1
1624892400000|2021-06-28 15:00:00|12216.2|12204.2|12216.2|12204.2|12220.2|12205.5|12216.2|12200.2|14010
1624892410000|2021-06-28 15:00:10|12215|12203|12215|12203|12215|12203|12213.7|12201.7|5
1624892420000|2021-06-28 15:00:20|12211.2|12199.2|12211.2|12199.2|12211.2|12199.2|12211.2|12199.2|10
1624892430000|2021-06-28 15:00:30|||||||||1
1624892440000|2021-06-28 15:00:40|12206.2|12194.2|12206.2|12194.2|12206.2|12194.2|12206.2|12194.2|5
1624892450000|2021-06-28 15:00:50|12206.3|12194.3|12206.3|12194.3|12206.3|12194.3|12206.3|12194.3|1
1624892460000|2021-06-28 15:01:00|12205|12193|12202.5|12190.5|12205|12193|12202.5|12190.5|2
1624892470000|2021-06-28 15:01:10|12203.7|12191.7|12203.7|12191.7|12203.7|12191.7|12202.5|12190.5|3
1624892480000|2021-06-28 15:01:20|12203.8|12191.8|12205|12193|12207.5|12195.5|12203.8|12191.8|3
1624892490000|2021-06-28 15:01:30|12210|12198|12212.5|12200.5|12215|12203|12210|12198|31
1624892500000|2021-06-28 15:01:40|||||||||5
1624892510000|2021-06-28 15:01:50|12211.2|12199.2|12210|12198|12211.2|12199.2|12210|12198|7
1624892520000|2021-06-28 15:02:00|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|3
1624892540000|2021-06-28 15:02:20|12215|12203|12215|12203|12215|12203|12215|12203|2
1624892550000|2021-06-28 15:02:30|12213.7|12201.7|12220|12208|12220|12208|12213.7|12201.7|19
1624892560000|2021-06-28 15:02:40|||||||||1
1624892570000|2021-06-28 15:02:50|12218.7|12206.7|12218.7|12206.7|12218.7|12206.7|12218.7|12206.7|1
1624892580000|2021-06-28 15:03:00|||||||||1
1624892590000|2021-06-28 15:03:10|||||||||3
1624892600000|2021-06-28 15:03:20|||||||||1
1624892610000|2021-06-28 15:03:30|12219.9|12207.9|12223.7|12211.7|12223.7|12211.7|12219.9|12207.9|13
1624892620000|2021-06-28 15:03:40|||||||||1
1624892630000|2021-06-28 15:03:50|12222.4|12210.4|12218.7|12206.7|12222.4|12210.4|12218.7|12206.7|9
1624892640000|2021-06-28 15:04:00|12217.5|12205.5|12216.2|12204.2|12217.5|12205.5|12215|12203|3
1624892650000|2021-06-28 15:04:10|12212.5|12200.5|12211.2|12199.2|12212.5|12200.5|12211.2|12199.2|3
1624892660000|2021-06-28 15:04:20|12212.5|12200.5|12216.2|12204.2|12216.2|12204.2|12212.5|12200.5|4
1624892680000|2021-06-28 15:04:40|12212.5|12200.5|12211.2|12199.2|12212.5|12200.5|12210|12198|6
1624892690000|2021-06-28 15:04:50|||||||||3
1624892700000|2021-06-28 15:05:00|12211.3|12199.3|12210|12198|12211.3|12199.3|12210|12198|0
1624892710000|2021-06-28 15:05:10|12208.7|12196.7|12208.7|12196.7|12208.7|12196.7|12208.7|12196.7|2
1624892720000|2021-06-28 15:05:20|12207.5|12195.5|12208.7|12196.7|12208.7|12196.7|12207.5|12195.5|0
1624892730000|2021-06-28 15:05:30|12207.5|12195.5|12203.8|12191.8|12207.5|12195.5|12203.8|12191.8|12
1624892740000|2021-06-28 15:05:40|12202.5|12190.5|12202.5|12190.5|12202.5|12190.5|12202.5|12190.5|3
1624892750000|2021-06-28 15:05:50|12205|12193|12205|12193|12205|12193|12205|12193|10
1624892760000|2021-06-28 15:06:00|12207.5|12195.5|12205|12193|12207.5|12195.5|12205|12193|4
1624892770000|2021-06-28 15:06:10|||||||||1
1624892780000|2021-06-28 15:06:20|12207.5|12195.5|12207.5|12195.5|12207.5|12195.5|12207.5|12195.5|1
1624892790000|2021-06-28 15:06:30|12203.8|12191.8|12203.8|12191.8|12203.8|12191.8|12203.8|12191.8|9
1624892800000|2021-06-28 15:06:40|12205|12193|12205|12193|12205|12193|12205|12193|4
1624892810000|2021-06-28 15:06:50|12207.5|12195.5|12206.3|12194.3|12207.5|12195.5|12206.3|12194.3|12
1624892820000|2021-06-28 15:07:00|12206.2|12194.2|12203.8|12191.8|12206.3|12194.3|12203.8|12191.8|13
1624892830000|2021-06-28 15:07:10|12202.5|12190.5|12200|12188|12202.5|12190.5|12198.8|12186.8|8
1624892840000|2021-06-28 15:07:20|12202.5|12190.5|12201.3|12189.3|12202.5|12190.5|12201.3|12189.3|2
1624892850000|2021-06-28 15:07:30|12198.8|12186.8|12197.5|12185.5|12198.8|12186.8|12197.5|12185.5|8
1624892860000|2021-06-28 15:07:40|12198.8|12186.8|12196.3|12184.3|12198.8|12186.8|12196.3|12184.3|13
1624892870000|2021-06-28 15:07:50|12195|12183|12195|12183|12195|12183|12195|12183|1
1624892880000|2021-06-28 15:08:00|12192.5|12180.5|12192.5|12180.5|12192.5|12180.5|12191.3|12179.3|9
1624892890000|2021-06-28 15:08:10|12192.6|12180.6|12193.8|12181.8|12195|12183|12192.6|12180.6|4
1624892900000|2021-06-28 15:08:20|||||||||1
1624892930000|2021-06-28 15:08:50|12195|12183|12193.8|12181.8|12195|12183|12193.8|12181.8|3
1624892940000|2021-06-28 15:09:00|12192.6|12180.6|12192.5|12180.5|12192.6|12180.6|12192.5|12180.5|0
1624892950000|2021-06-28 15:09:10|12190|12178|12191.3|12179.3|12191.3|12179.3|12187.5|12175.5|12
1624892960000|2021-06-28 15:09:20|12188.8|12176.8|12186.3|12174.3|12188.8|12176.8|12186.3|12174.3|11
1624892970000|2021-06-28 15:09:30|12183.8|12171.8|12182.5|12170.5|12183.8|12171.8|12182.5|12170.5|10
1624892980000|2021-06-28 15:09:40|12177.6|12165.6|12177.5|12165.5|12180|12168|12176.3|12164.3|29
1624892990000|2021-06-28 15:09:50|12178.8|12166.8|12181.3|12169.3|12183.8|12171.8|12178.8|12166.8|4
1624893000000|2021-06-28 15:10:00|12180|12168|12181.3|12169.3|12181.3|12169.3|12180|12168|5
1624893010000|2021-06-28 15:10:10|12182.5|12170.5|12182.5|12170.5|12182.5|12170.5|12182.5|12170.5|2
1624893020000|2021-06-28 15:10:20|12181.3|12169.3|12182.5|12170.5|12182.5|12170.5|12181.3|12169.3|1
1624893030000|2021-06-28 15:10:30|12182.6|12170.6|12182.6|12170.6|12182.6|12170.6|12182.6|12170.6|0
1624893040000|2021-06-28 15:10:40|12182.5|12170.5|12181.3|12169.3|12182.5|12170.5|12181.3|12169.3|2
1624893050000|2021-06-28 15:10:50|12180.1|12168.1|12182.6|12170.6|12182.6|12170.6|12180.1|12168.1|2
1624893060000|2021-06-28 15:11:00|||||||||26
1624893080000|2021-06-28 15:11:20|12181.3|12169.3|12181.3|12169.3|12181.3|12169.3|12181.3|12169.3|2
1624893090000|2021-06-28 15:11:30|12180.1|12168.1|12178.8|12166.8|12180.1|12168.1|12177.5|12165.5|8
1624893100000|2021-06-28 15:11:40|12180|12168|12180.1|12168.1|12180.1|12168.1|12180|12168|1
1624893110000|2021-06-28 15:11:50|12180|12168|12178.8|12166.8|12180|12168|12177.6|12165.6|11
1624893120000|2021-06-28 15:12:00|12177.6|12165.6|12177.6|12165.6|12177.6|12165.6|12177.6|12165.6|1
1624893130000|2021-06-28 15:12:10|12178.8|12166.8|12178.8|12166.8|12178.8|12166.8|12178.8|12166.8|5
1624893150000|2021-06-28 15:12:30|||||||||2
1624893170000|2021-06-28 15:12:50|12177.6|12165.6|12177.6|12165.6|12177.6|12165.6|12177.6|12165.6|3
1624893180000|2021-06-28 15:13:00|12178.8|12166.8|12178.8|12166.8|12178.8|12166.8|12178.8|12166.8|2
1624893190000|2021-06-28 15:13:10|12180.1|12168.1|12180.1|12168.1|12180.1|12168.1|12180.1|12168.1|0
1624893200000|2021-06-28 15:13:20|||||||||1
1624893210000|2021-06-28 15:13:30|12178.8|12166.8|12177.6|12165.6|12178.8|12166.8|12177.6|12165.6|2
1624893220000|2021-06-28 15:13:40|12176.3|12164.3|12171.3|12159.3|12176.3|12164.3|12171.3|12159.3|12
1624893230000|2021-06-28 15:13:50|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|2
1624893240000|2021-06-28 15:14:00|12173.8|12161.8|12173.8|12161.8|12173.8|12161.8|12173.8|12161.8|8
1624893250000|2021-06-28 15:14:10|||||||||4
1624893260000|2021-06-28 15:14:20|12171.3|12159.3|12172.6|12160.6|12172.6|12160.6|12171.3|12159.3|0
1624893280000|2021-06-28 15:14:40|||||||||2
1624893290000|2021-06-28 15:14:50|12173.8|12161.8|12175.1|12163.1|12175.1|12163.1|12173.8|12161.8|11
1624893300000|2021-06-28 15:15:00|12173.8|12161.8|12171.3|12159.3|12173.8|12161.8|12171.3|12159.3|3
1624893310000|2021-06-28 15:15:10|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|1
1624893320000|2021-06-28 15:15:20|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|1
1624893330000|2021-06-28 15:15:30|||||||||4
1624893340000|2021-06-28 15:15:40|12172.6|12160.6|12168.8|12156.8|12172.6|12160.6|12168.8|12156.8|38
1624893350000|2021-06-28 15:15:50|||||||||1
1624893360000|2021-06-28 15:16:00|12170.1|12158.1|12168.8|12156.8|12170.1|12158.1|12168.8|12156.8|1
1624893370000|2021-06-28 15:16:10|||||||||4
1624893380000|2021-06-28 15:16:20|||||||||3
1624893390000|2021-06-28 15:16:30|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|11
1624893400000|2021-06-28 15:16:40|||||||||1
1624893410000|2021-06-28 15:16:50|||||||||2
1624893420000|2021-06-28 15:17:00|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|8
1624893430000|2021-06-28 15:17:10|12166.3|12154.3|12163.8|12151.8|12166.3|12154.3|12163.8|12151.8|11
1624893440000|2021-06-28 15:17:20|12162.6|12150.6|12161.3|12149.3|12162.6|12150.6|12161.3|12149.3|9
1624893450000|2021-06-28 15:17:30|12160.1|12148.1|12162.6|12150.6|12162.6|12150.6|12160.1|12148.1|10
1624893460000|2021-06-28 15:17:40|12160.1|12148.1|12161.3|12149.3|12161.3|12149.3|12160.1|12148.1|6
1624893470000|2021-06-28 15:17:50|||||||||4
1624893480000|2021-06-28 15:18:00|12162.6|12150.6|12166.3|12154.3|12166.3|12154.3|12162.6|12150.6|15
1624893490000|2021-06-28 15:18:10|12165.1|12153.1|12165.1|12153.1|12166.3|12154.3|12165.1|12153.1|3
1624893500000|2021-06-28 15:18:20|12162.6|12150.6|12162.6|12150.6|12162.6|12150.6|12162.6|12150.6|7
1624893510000|2021-06-28 15:18:30|12161.3|12149.3|12160.1|12148.1|12161.3|12149.3|12160.1|12148.1|2
1624893520000|2021-06-28 15:18:40|12161.3|12149.3|12161.3|12149.3|12161.3|12149.3|12161.3|12149.3|3
1624893530000|2021-06-28 15:18:50|||||||||1
1624893540000|2021-06-28 15:19:00|12160.1|12148.1|12160.1|12148.1|12161.3|12149.3|12160.1|12148.1|2
1624893550000|2021-06-28 15:19:10|12161.3|12149.3|12162.6|12150.6|12162.6|12150.6|12161.3|12149.3|2
1624893570000|2021-06-28 15:19:30|12165.1|12153.1|12160.1|12148.1|12165.1|12153.1|12160.1|12148.1|16
1624893580000|2021-06-28 15:19:40|||||||||7
1624893590000|2021-06-28 15:19:50|||||||||2
1624893600000|2021-06-28 15:20:00|12165.1|12153.1|12166.3|12154.3|12167.6|12155.6|12165.1|12153.1|9
1624893610000|2021-06-28 15:20:10|12167.6|12155.6|12167.6|12155.6|12167.6|12155.6|12167.6|12155.6|1
1624893620000|2021-06-28 15:20:20|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|12
1624893630000|2021-06-28 15:20:30|12168.8|12156.8|12166.3|12154.3|12168.8|12156.8|12166.3|12154.3|5
1624893650000|2021-06-28 15:20:50|||||||||1
1624893660000|2021-06-28 15:21:00|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|1
1624893670000|2021-06-28 15:21:10|||||||||4
1624893680000|2021-06-28 15:21:20|12170.1|12158.1|12170.1|12158.1|12172.6|12160.6|12170.1|12158.1|11
1624893690000|2021-06-28 15:21:30|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|2
1624893700000|2021-06-28 15:21:40|12167.6|12155.6|12170.1|12158.1|12170.1|12158.1|12167.6|12155.6|3
1624893710000|2021-06-28 15:21:50|||||||||2
1624893720000|2021-06-28 15:22:00|12168.8|12156.8|12170.1|12158.1|12170.1|12158.1|12168.8|12156.8|2
1624893760000|2021-06-28 15:22:40|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|3
1624893770000|2021-06-28 15:22:50|||||||||2
1624893780000|2021-06-28 15:23:00|12172.6|12160.6|12176.3|12164.3|12178.8|12166.8|12172.6|12160.6|11
1624893800000|2021-06-28 15:23:20|||||||||1
1624893820000|2021-06-28 15:23:40|12177.6|12165.6|12176.3|12164.3|12177.6|12165.6|12176.3|12164.3|3
1624893830000|2021-06-28 15:23:50|12177.6|12165.6|12177.6|12165.6|12177.6|12165.6|12177.6|12165.6|1
1624893840000|2021-06-28 15:24:00|||||||||1
1624893850000|2021-06-28 15:24:10|12178.8|12166.8|12180.1|12168.1|12180.1|12168.1|12178.8|12166.8|5
1624893860000|2021-06-28 15:24:20|12181.3|12169.3|12181.3|12169.3|12181.3|12169.3|12181.3|12169.3|12
1624893870000|2021-06-28 15:24:30|12185.1|12173.1|12186.3|12174.3|12186.3|12174.3|12185.1|12173.1|14
1624893880000|2021-06-28 15:24:40|12187.6|12175.6|12188.8|12176.8|12191.3|12179.3|12186.3|12174.3|45
1624893900000|2021-06-28 15:25:00|12186.3|12174.3|12185|12173|12186.3|12174.3|12185|12173|3
1624893910000|2021-06-28 15:25:10|12187.5|12175.5|12183.8|12171.8|12187.5|12175.5|12182.5|12170.5|12
1624893920000|2021-06-28 15:25:20|12182.5|12170.5|12181.3|12169.3|12182.5|12170.5|12181.3|12169.3|2
1624893930000|2021-06-28 15:25:30|12178.8|12166.8|12181.3|12169.3|12181.3|12169.3|12178.8|12166.8|4
1624893940000|2021-06-28 15:25:40|12180|12168|12180|12168|12180|12168|12180|12168|4
1624893950000|2021-06-28 15:25:50|||||||||5
1624893960000|2021-06-28 15:26:00|12180.1|12168.1|12180.1|12168.1|12180.1|12168.1|12177.6|12165.6|3
1624893970000|2021-06-28 15:26:10|12182.6|12170.6|12178.8|12166.8|12182.6|12170.6|12178.8|12166.8|7
1624893980000|2021-06-28 15:26:20|12180.1|12168.1|12180.1|12168.1|12180.1|12168.1|12180.1|12168.1|2
1624894010000|2021-06-28 15:26:50|||||||||1
1624894030000|2021-06-28 15:27:10|||||||||12
1624894040000|2021-06-28 15:27:20|||||||||1
1624894050000|2021-06-28 15:27:30|||||||||4
1624894060000|2021-06-28 15:27:40|12177.6|12165.6|12177.6|12165.6|12177.6|12165.6|12177.6|12165.6|2
1624894070000|2021-06-28 15:27:50|||||||||1
1624894080000|2021-06-28 15:28:00|||||||||4
1624894090000|2021-06-28 15:28:10|||||||||1
1624894100000|2021-06-28 15:28:20|||||||||2
1624894110000|2021-06-28 15:28:30|12177.5|12165.5|12177.5|12165.5|12177.5|12165.5|12177.5|12165.5|3
1624894120000|2021-06-28 15:28:40|||||||||13
1624894130000|2021-06-28 15:28:50|||||||||1
1624894140000|2021-06-28 15:29:00|12176.3|12164.3|12176.3|12164.3|12176.3|12164.3|12176.3|12164.3|2
1624894150000|2021-06-28 15:29:10|12175.1|12163.1|12172.6|12160.6|12175.1|12163.1|12172.6|12160.6|9
1624894160000|2021-06-28 15:29:20|12170.1|12158.1|12167.6|12155.6|12170.1|12158.1|12167.6|12155.6|38
1624894170000|2021-06-28 15:29:30|12168.8|12156.8|12170.1|12158.1|12172.6|12160.6|12168.8|12156.8|37
1624894180000|2021-06-28 15:29:40|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|1
1624894190000|2021-06-28 15:29:50|12170.1|12158.1|12167.6|12155.6|12170.1|12158.1|12167.6|12155.6|11
1624894200000|2021-06-28 15:30:00|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|13
1624894210000|2021-06-28 15:30:10|||||||||1
1624894220000|2021-06-28 15:30:20|12170.1|12158.1|12171.3|12159.3|12172.5|12160.5|12170.1|12158.1|24
1624894230000|2021-06-28 15:30:30|12172.5|12160.5|12172.5|12160.5|12172.5|12160.5|12172.5|12160.5|2
1624894240000|2021-06-28 15:30:40|12175|12163|12176.3|12164.3|12176.3|12164.3|12175|12163|12
1624894250000|2021-06-28 15:30:50|12175|12163|12176.3|12164.3|12176.3|12164.3|12175|12163|4
1624894260000|2021-06-28 15:31:00|||||||||1
1624894270000|2021-06-28 15:31:10|12177.5|12165.5|12173.8|12161.8|12177.5|12165.5|12173.8|12161.8|4
1624894280000|2021-06-28 15:31:20|12172.6|12160.6|12172.5|12160.5|12172.6|12160.6|12172.5|12160.5|1
1624894290000|2021-06-28 15:31:30|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|3
1624894300000|2021-06-28 15:31:40|||||||||1
1624894310000|2021-06-28 15:31:50|12175|12163|12175|12163|12175|12163|12175|12163|4
1624894320000|2021-06-28 15:32:00|12176.3|12164.3|12176.3|12164.3|12176.3|12164.3|12176.3|12164.3|2
1624894330000|2021-06-28 15:32:10|12175|12163|12175|12163|12175|12163|12175|12163|2
1624894340000|2021-06-28 15:32:20|12175.1|12163.1|12175.1|12163.1|12175.1|12163.1|12175.1|12163.1|5
1624894350000|2021-06-28 15:32:30|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|3
1624894360000|2021-06-28 15:32:40|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|4
1624894370000|2021-06-28 15:32:50|||||||||1
1624894380000|2021-06-28 15:33:00|12172.6|12160.6|12170.1|12158.1|12172.6|12160.6|12170.1|12158.1|4
1624894390000|2021-06-28 15:33:10|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|1
1624894400000|2021-06-28 15:33:20|12167.6|12155.6|12167.6|12155.6|12167.6|12155.6|12167.6|12155.6|0
1624894410000|2021-06-28 15:33:30|12166.3|12154.3|12165.1|12153.1|12166.3|12154.3|12165.1|12153.1|6
1624894420000|2021-06-28 15:33:40|12167.6|12155.6|12167.6|12155.6|12167.6|12155.6|12167.6|12155.6|4
1624894430000|2021-06-28 15:33:50|||||||||18
1624894440000|2021-06-28 15:34:00|12170.1|12158.1|12170|12158|12170.1|12158.1|12170|12158|4
1624894450000|2021-06-28 15:34:10|12167.6|12155.6|12167.6|12155.6|12167.6|12155.6|12167.6|12155.6|2
1624894460000|2021-06-28 15:34:20|||||||||1
1624894470000|2021-06-28 15:34:30|12170|12158|12168.8|12156.8|12170.1|12158.1|12168.8|12156.8|3
1624894480000|2021-06-28 15:34:40|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|1
1624894490000|2021-06-28 15:34:50|||||||||1
1624894500000|2021-06-28 15:35:00|||||||||4
1624894510000|2021-06-28 15:35:10|||||||||3
1624894520000|2021-06-28 15:35:20|||||||||2
1624894530000|2021-06-28 15:35:30|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|0
1624894540000|2021-06-28 15:35:40|||||||||2
1624894550000|2021-06-28 15:35:50|12165|12153|12165|12153|12165|12153|12165|12153|3
1624894570000|2021-06-28 15:36:10|||||||||2
1624894590000|2021-06-28 15:36:30|12166.3|12154.3|12166.3|12154.3|12167.5|12155.5|12166.3|12154.3|11
1624894610000|2021-06-28 15:36:50|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|4
1624894620000|2021-06-28 15:37:00|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|2
1624894630000|2021-06-28 15:37:10|12165|12153|12165|12153|12165|12153|12165|12153|1
1624894640000|2021-06-28 15:37:20|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|10
1624894650000|2021-06-28 15:37:30|12165|12153|12165|12153|12165|12153|12165|12153|0
1624894660000|2021-06-28 15:37:40|||||||||4
1624894670000|2021-06-28 15:37:50|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|3
1624894680000|2021-06-28 15:38:00|12166.3|12154.3|12165|12153|12166.3|12154.3|12165|12153|1
1624894710000|2021-06-28 15:38:30|||||||||9
1624894720000|2021-06-28 15:38:40|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|3
1624894730000|2021-06-28 15:38:50|||||||||1
1624894740000|2021-06-28 15:39:00|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|4
1624894750000|2021-06-28 15:39:10|||||||||1
1624894760000|2021-06-28 15:39:20|||||||||4
1624894770000|2021-06-28 15:39:30|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|0
1624894790000|2021-06-28 15:39:50|||||||||3
1624894800000|2021-06-28 15:40:00|12170|12158|12170|12158|12170|12158|12170|12158|5
1624894810000|2021-06-28 15:40:10|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|1
1624894820000|2021-06-28 15:40:20|||||||||2
1624894840000|2021-06-28 15:40:40|||||||||3
1624894850000|2021-06-28 15:40:50|||||||||3
1624894860000|2021-06-28 15:41:00|||||||||9
1624894870000|2021-06-28 15:41:10|12166.3|12154.3|12165|12153|12166.3|12154.3|12165|12153|7
1624894880000|2021-06-28 15:41:20|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|27
1624894890000|2021-06-28 15:41:30|12166.3|12154.3|12165|12153|12166.3|12154.3|12165|12153|9
1624894900000|2021-06-28 15:41:40|||||||||1
1624894910000|2021-06-28 15:41:50|12162.5|12150.5|12161.3|12149.3|12162.5|12150.5|12161.3|12149.3|15
1624894920000|2021-06-28 15:42:00|12162.5|12150.5|12168.8|12156.8|12168.8|12156.8|12162.5|12150.5|20
1624894930000|2021-06-28 15:42:10|12175|12163|12175|12163|12175|12163|12175|12163|15
1624894940000|2021-06-28 15:42:20|12173.8|12161.8|12173.8|12161.8|12173.8|12161.8|12172.5|12160.5|0
1624894950000|2021-06-28 15:42:30|12172.5|12160.5|12172.5|12160.5|12173.8|12161.8|12172.5|12160.5|0
1624894960000|2021-06-28 15:42:40|||||||||1
1624894970000|2021-06-28 15:42:50|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|12168.8|12156.8|9
1624894980000|2021-06-28 15:43:00|12165|12153|12163.8|12151.8|12168.8|12156.8|12163.8|12151.8|18
1624894990000|2021-06-28 15:43:10|12165|12153|12160|12148|12165|12153|12160|12148|32
1624895000000|2021-06-28 15:43:20|12158.8|12146.8|12162.5|12150.5|12162.5|12150.5|12158.8|12146.8|3
1624895010000|2021-06-28 15:43:30|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|7
1624895030000|2021-06-28 15:43:50|12165|12153|12165|12153|12165|12153|12165|12153|2
1624895040000|2021-06-28 15:44:00|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|4
1624895060000|2021-06-28 15:44:20|12165|12153|12165|12153|12165|12153|12165|12153|1
1624895070000|2021-06-28 15:44:30|12162.5|12150.5|12163.8|12151.8|12163.8|12151.8|12162.5|12150.5|4
1624895080000|2021-06-28 15:44:40|12165|12153|12162.5|12150.5|12165|12153|12162.5|12150.5|6
1624895090000|2021-06-28 15:44:50|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|3
1624895100000|2021-06-28 15:45:00|12162.5|12150.5|12161.3|12149.3|12162.5|12150.5|12161.3|12149.3|5
1624895110000|2021-06-28 15:45:10|12160|12148|12157.5|12145.5|12160|12148|12156.3|12144.3|64
1624895120000|2021-06-28 15:45:20|12160|12148|12160|12148|12160|12148|12158.8|12146.8|7
1624895130000|2021-06-28 15:45:30|12161.3|12149.3|12157.5|12145.5|12161.3|12149.3|12157.5|12145.5|4
1624895140000|2021-06-28 15:45:40|||||||||1
1624895150000|2021-06-28 15:45:50|12158.8|12146.8|12160|12148|12160|12148|12158.8|12146.8|3
1624895160000|2021-06-28 15:46:00|12158.8|12146.8|12158.8|12146.8|12158.8|12146.8|12158.8|12146.8|0
1624895170000|2021-06-28 15:46:10|12153.8|12141.8|12152.5|12140.5|12153.8|12141.8|12152.5|12140.5|14
1624895180000|2021-06-28 15:46:20|||||||||5
1624895210000|2021-06-28 15:46:50|12153.8|12141.8|12156.3|12144.3|12156.3|12144.3|12153.8|12141.8|14
1624895220000|2021-06-28 15:47:00|12157.5|12145.5|12156.3|12144.3|12157.5|12145.5|12153.8|12141.8|21
1624895230000|2021-06-28 15:47:10|12157.5|12145.5|12157.5|12145.5|12157.5|12145.5|12156.3|12144.3|11
1624895240000|2021-06-28 15:47:20|12160|12148|12158.8|12146.8|12160|12148|12158.8|12146.8|32
1624895270000|2021-06-28 15:47:50|12160|12148|12161.3|12149.3|12162.5|12150.5|12160|12148|5
1624895280000|2021-06-28 15:48:00|12162.5|12150.5|12165|12153|12165|12153|12162.5|12150.5|2
1624895290000|2021-06-28 15:48:10|12166.2|12154.2|12161.3|12149.3|12167.5|12155.5|12161.3|12149.3|5
1624895300000|2021-06-28 15:48:20|||||||||3
1624895310000|2021-06-28 15:48:30|12162.5|12150.5|12161.3|12149.3|12162.5|12150.5|12161.3|12149.3|0
1624895320000|2021-06-28 15:48:40|||||||||1
1624895330000|2021-06-28 15:48:50|12160|12148|12160|12148|12160|12148|12160|12148|2
1624895340000|2021-06-28 15:49:00|12157.5|12145.5|12156.3|12144.3|12157.5|12145.5|12156.3|12144.3|6
1624895350000|2021-06-28 15:49:10|12160|12148|12161.2|12149.2|12161.3|12149.3|12160|12148|28
1624895360000|2021-06-28 15:49:20|12156.2|12144.2|12157.5|12145.5|12157.5|12145.5|12156.2|12144.2|18
1624895370000|2021-06-28 15:49:30|12158.8|12146.8|12158.8|12146.8|12158.8|12146.8|12157.5|12145.5|8
1624895380000|2021-06-28 15:49:40|12157.5|12145.5|12157.5|12145.5|12158.8|12146.8|12157.5|12145.5|1
1624895390000|2021-06-28 15:49:50|||||||||1
1624895400000|2021-06-28 15:50:00|||||||||3
1624895410000|2021-06-28 15:50:10|||||||||3
1624895420000|2021-06-28 15:50:20|||||||||1
1624895430000|2021-06-28 15:50:30|||||||||2
1624895440000|2021-06-28 15:50:40|12160|12148|12161.2|12149.2|12161.2|12149.2|12160|12148|10
1624895450000|2021-06-28 15:50:50|12162.5|12150.5|12165|12153|12165|12153|12162.5|12150.5|4
1624895460000|2021-06-28 15:51:00|12162.5|12150.5|12160|12148|12162.5|12150.5|12160|12148|6
1624895470000|2021-06-28 15:51:10|12158.7|12146.7|12158.7|12146.7|12158.7|12146.7|12158.7|12146.7|2
1624895480000|2021-06-28 15:51:20|||||||||3
1624895490000|2021-06-28 15:51:30|12160|12148|12160|12148|12160|12148|12157.5|12145.5|13
1624895510000|2021-06-28 15:51:50|||||||||2
1624895520000|2021-06-28 15:52:00|||||||||1
1624895530000|2021-06-28 15:52:10|||||||||2
1624895540000|2021-06-28 15:52:20|||||||||1
1624895550000|2021-06-28 15:52:30|||||||||2
1624895580000|2021-06-28 15:53:00|12162.5|12150.5|12162.5|12150.5|12162.5|12150.5|12162.5|12150.5|11
1624895590000|2021-06-28 15:53:10|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|3
1624895600000|2021-06-28 15:53:20|12170|12158|12170|12158|12170|12158|12170|12158|4
1624895610000|2021-06-28 15:53:30|||||||||5
1624895630000|2021-06-28 15:53:50|12167.5|12155.5|12167.5|12155.5|12170|12158|12167.5|12155.5|11
1624895640000|2021-06-28 15:54:00|||||||||1
1624895650000|2021-06-28 15:54:10|||||||||8
1624895660000|2021-06-28 15:54:20|||||||||3
1624895670000|2021-06-28 15:54:30|12173.7|12161.7|12177.4|12165.4|12177.4|12165.4|12173.7|12161.7|28
1624895680000|2021-06-28 15:54:40|12176.2|12164.2|12177.4|12165.4|12177.4|12165.4|12174.9|12162.9|4
1624895690000|2021-06-28 15:54:50|12178.7|12166.7|12181.2|12169.2|12182.4|12170.4|12178.7|12166.7|17
1624895700000|2021-06-28 15:55:00|12179.9|12167.9|12177.4|12165.4|12179.9|12167.9|12177.4|12165.4|1
1624895710000|2021-06-28 15:55:10|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|5
1624895720000|2021-06-28 15:55:20|12176.2|12164.2|12179.9|12167.9|12179.9|12167.9|12176.2|12164.2|13
1624895730000|2021-06-28 15:55:30|12182.4|12170.4|12182.4|12170.4|12182.4|12170.4|12182.4|12170.4|11
1624895740000|2021-06-28 15:55:40|||||||||1
1624895750000|2021-06-28 15:55:50|12179.9|12167.9|12177.4|12165.4|12179.9|12167.9|12177.4|12165.4|7
1624895760000|2021-06-28 15:56:00|12178.7|12166.7|12178.7|12166.7|12178.7|12166.7|12178.7|12166.7|2
1624895770000|2021-06-28 15:56:10|12179.9|12167.9|12182.4|12170.4|12182.4|12170.4|12179.9|12167.9|3
1624895780000|2021-06-28 15:56:20|12179.9|12167.9|12179.9|12167.9|12179.9|12167.9|12179.9|12167.9|0
1624895790000|2021-06-28 15:56:30|12177.4|12165.4|12177.4|12165.4|12177.4|12165.4|12177.4|12165.4|3
1624895800000|2021-06-28 15:56:40|||||||||2
1624895810000|2021-06-28 15:56:50|12179.9|12167.9|12179.9|12167.9|12179.9|12167.9|12179.9|12167.9|7
1624895820000|2021-06-28 15:57:00|12182.4|12170.4|12182.4|12170.4|12182.4|12170.4|12182.4|12170.4|2
1624895830000|2021-06-28 15:57:10|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|2
1624895850000|2021-06-28 15:57:30|12179.9|12167.9|12179.9|12167.9|12179.9|12167.9|12179.9|12167.9|0
1624895860000|2021-06-28 15:57:40|||||||||1
1624895870000|2021-06-28 15:57:50|||||||||2
1624895880000|2021-06-28 15:58:00|12178.7|12166.7|12174.9|12162.9|12178.7|12166.7|12172.4|12160.4|10
1624895890000|2021-06-28 15:58:10|12177.4|12165.4|12179.9|12167.9|12179.9|12167.9|12177.4|12165.4|7
1624895900000|2021-06-28 15:58:20|12181.2|12169.2|12177.4|12165.4|12181.2|12169.2|12177.4|12165.4|7
1624895910000|2021-06-28 15:58:30|||||||||2
1624895920000|2021-06-28 15:58:40|12179.9|12167.9|12179.9|12167.9|12179.9|12167.9|12179.9|12167.9|6
1624895930000|2021-06-28 15:58:50|12178.7|12166.7|12178.7|12166.7|12178.7|12166.7|12178.7|12166.7|2
1624895940000|2021-06-28 15:59:00|12179.9|12167.9|12176.2|12164.2|12179.9|12167.9|12176.2|12164.2|6
1624895950000|2021-06-28 15:59:10|12174.9|12162.9|12176.2|12164.2|12176.2|12164.2|12174.9|12162.9|1
1624895960000|2021-06-28 15:59:20|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|12174.9|12162.9|1
1624895970000|2021-06-28 15:59:30|12172.4|12160.4|12172.4|12160.4|12172.4|12160.4|12172.4|12160.4|8
1624895980000|2021-06-28 15:59:40|||||||||2
1624895990000|2021-06-28 15:59:50|12171.2|12159.2|12171.2|12159.2|12171.2|12159.2|12169.9|12157.9|7
1624896000000|2021-06-28 16:00:00|12172.4|12160.4|12171.2|12159.2|12172.4|12160.4|12171.2|12159.2|2
1624896010000|2021-06-28 16:00:10|12169.9|12157.9|12167.5|12155.5|12169.9|12157.9|12167.5|12155.5|5
1624896020000|2021-06-28 16:00:20|12167.4|12155.4|12168.7|12156.7|12169.9|12157.9|12167.4|12155.4|9
1624896030000|2021-06-28 16:00:30|12172.4|12160.4|12172.4|12160.4|12172.4|12160.4|12172.4|12160.4|4
1624896050000|2021-06-28 16:00:50|||||||||2
1624896060000|2021-06-28 16:01:00|||||||||1
1624896080000|2021-06-28 16:01:20|||||||||11
1624896090000|2021-06-28 16:01:30|||||||||1
1624896100000|2021-06-28 16:01:40|||||||||3
1624896110000|2021-06-28 16:01:50|||||||||3
1624896120000|2021-06-28 16:02:00|12169.9|12157.9|12168.7|12156.7|12169.9|12157.9|12167.4|12155.4|8
1624896130000|2021-06-28 16:02:10|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|12168.7|12156.7|1
1624896140000|2021-06-28 16:02:20|12171.2|12159.2|12169.9|12157.9|12171.2|12159.2|12169.9|12157.9|4
1624896150000|2021-06-28 16:02:30|12171.2|12159.2|12171.2|12159.2|12171.2|12159.2|12171.2|12159.2|1
1624896170000|2021-06-28 16:02:50|||||||||1
1624896180000|2021-06-28 16:03:00|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|0
1624896190000|2021-06-28 16:03:10|12168.7|12156.7|12167.4|12155.4|12168.7|12156.7|12167.4|12155.4|5
1624896220000|2021-06-28 16:03:40|12166.2|12154.2|12166.2|12154.2|12166.2|12154.2|12166.2|12154.2|2
1624896230000|2021-06-28 16:03:50|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|2
1624896240000|2021-06-28 16:04:00|12167.4|12155.4|12167.4|12155.4|12167.4|12155.4|12167.4|12155.4|10
1624896250000|2021-06-28 16:04:10|||||||||2
1624896260000|2021-06-28 16:04:20|||||||||1
1624896300000|2021-06-28 16:05:00|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|9
1624896310000|2021-06-28 16:05:10|12168.7|12156.7|12167.4|12155.4|12168.7|12156.7|12167.4|12155.4|7
1624896320000|2021-06-28 16:05:20|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|2
1624896350000|2021-06-28 16:05:50|||||||||1
1624896360000|2021-06-28 16:06:00|||||||||2
1624896370000|2021-06-28 16:06:10|||||||||1
1624896380000|2021-06-28 16:06:20|||||||||4
1624896410000|2021-06-28 16:06:50|||||||||1
1624896420000|2021-06-28 16:07:00|12172.4|12160.4|12171.2|12159.2|12172.4|12160.4|12171.2|12159.2|14
1624896440000|2021-06-28 16:07:20|||||||||6
1624896450000|2021-06-28 16:07:30|12167.4|12155.4|12168.7|12156.7|12168.7|12156.7|12167.4|12155.4|10
1624896460000|2021-06-28 16:07:40|||||||||1
1624896470000|2021-06-28 16:07:50|12167.5|12155.5|12166.2|12154.2|12167.5|12155.5|12166.2|12154.2|12
1624896480000|2021-06-28 16:08:00|12167.5|12155.5|12166.2|12154.2|12167.5|12155.5|12166.2|12154.2|0
1624896490000|2021-06-28 16:08:10|||||||||2
1624896500000|2021-06-28 16:08:20|12168.7|12156.7|12168.7|12156.7|12168.7|12156.7|12168.7|12156.7|2
1624896510000|2021-06-28 16:08:30|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|0
1624896520000|2021-06-28 16:08:40|12168.7|12156.7|12168.7|12156.7|12168.7|12156.7|12168.7|12156.7|6
1624896530000|2021-06-28 16:08:50|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|3
1624896540000|2021-06-28 16:09:00|12171.2|12159.2|12171.2|12159.2|12171.2|12159.2|12171.2|12159.2|6
1624896550000|2021-06-28 16:09:10|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|1
1624896560000|2021-06-28 16:09:20|12167.5|12155.5|12166.2|12154.2|12167.5|12155.5|12166.2|12154.2|4
1624896570000|2021-06-28 16:09:30|||||||||1
1624896580000|2021-06-28 16:09:40|||||||||9
1624896590000|2021-06-28 16:09:50|12165|12153|12165|12153|12165|12153|12164.9|12152.9|0
1624896600000|2021-06-28 16:10:00|||||||||1
1624896610000|2021-06-28 16:10:10|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|0
1624896630000|2021-06-28 16:10:30|||||||||1
1624896640000|2021-06-28 16:10:40|||||||||4
1624896670000|2021-06-28 16:11:10|||||||||8
1624896680000|2021-06-28 16:11:20|||||||||1
1624896690000|2021-06-28 16:11:30|||||||||1
1624896720000|2021-06-28 16:12:00|||||||||1
1624896730000|2021-06-28 16:12:10|||||||||2
1624896740000|2021-06-28 16:12:20|12165|12153|12163.7|12151.7|12165|12153|12162.5|12150.5|7
1624896760000|2021-06-28 16:12:40|12162.5|12150.5|12163.7|12151.7|12163.7|12151.7|12162.5|12150.5|1
1624896770000|2021-06-28 16:12:50|12162.5|12150.5|12162.5|12150.5|12162.5|12150.5|12162.5|12150.5|2
1624896780000|2021-06-28 16:13:00|||||||||1
1624896790000|2021-06-28 16:13:10|||||||||1
1624896800000|2021-06-28 16:13:20|||||||||2
1624896820000|2021-06-28 16:13:40|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|3
1624896830000|2021-06-28 16:13:50|||||||||2
1624896840000|2021-06-28 16:14:00|||||||||1
1624896860000|2021-06-28 16:14:20|12162.5|12150.5|12162.5|12150.5|12162.5|12150.5|12162.5|12150.5|30
1624896870000|2021-06-28 16:14:30|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|7
1624896880000|2021-06-28 16:14:40|12165|12153|12163.7|12151.7|12165|12153|12163.7|12151.7|0
1624896890000|2021-06-28 16:14:50|12165|12153|12165|12153|12165|12153|12165|12153|2
1624896900000|2021-06-28 16:15:00|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|5
1624896920000|2021-06-28 16:15:20|12162.5|12150.5|12163.7|12151.7|12163.7|12151.7|12162.5|12150.5|4
1624896930000|2021-06-28 16:15:30|12161.2|12149.2|12157.5|12145.5|12161.2|12149.2|12157.5|12145.5|14
1624896940000|2021-06-28 16:15:40|12156.2|12144.2|12156.2|12144.2|12157.5|12145.5|12156.2|12144.2|8
1624896950000|2021-06-28 16:15:50|||||||||1
1624896960000|2021-06-28 16:16:00|12155|12143|12153.7|12141.7|12155|12143|12153.7|12141.7|4
1624896970000|2021-06-28 16:16:10|||||||||4
1624896990000|2021-06-28 16:16:30|12155|12143|12153.7|12141.7|12155|12143|12152.5|12140.5|6
1624897000000|2021-06-28 16:16:40|||||||||1
1624897010000|2021-06-28 16:16:50|||||||||1
1624897030000|2021-06-28 16:17:10|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|2
1624897050000|2021-06-28 16:17:30|||||||||3
1624897060000|2021-06-28 16:17:40|12155|12143|12155|12143|12155|12143|12155|12143|16
1624897070000|2021-06-28 16:17:50|12157.5|12145.5|12157.5|12145.5|12157.5|12145.5|12157.5|12145.5|11
1624897080000|2021-06-28 16:18:00|12155|12143|12155|12143|12155|12143|12155|12143|4
1624897090000|2021-06-28 16:18:10|12153.7|12141.7|12155|12143|12155|12143|12153.7|12141.7|2
1624897100000|2021-06-28 16:18:20|||||||||16
1624897110000|2021-06-28 16:18:30|||||||||1
1624897120000|2021-06-28 16:18:40|||||||||1
1624897130000|2021-06-28 16:18:50|||||||||1
1624897140000|2021-06-28 16:19:00|||||||||4
1624897160000|2021-06-28 16:19:20|||||||||6
1624897170000|2021-06-28 16:19:30|12152.5|12140.5|12150|12138|12152.5|12140.5|12150|12138|23
1624897180000|2021-06-28 16:19:40|||||||||2
1624897190000|2021-06-28 16:19:50|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|2
1624897210000|2021-06-28 16:20:10|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|3
1624897220000|2021-06-28 16:20:20|||||||||47
1624897230000|2021-06-28 16:20:30|||||||||3
1624897240000|2021-06-28 16:20:40|||||||||2
1624897250000|2021-06-28 16:20:50|||||||||4
1624897270000|2021-06-28 16:21:10|12150|12138|12148.7|12136.7|12150|12138|12148.7|12136.7|15
1624897280000|2021-06-28 16:21:20|12150|12138|12150|12138|12150|12138|12150|12138|0
1624897290000|2021-06-28 16:21:30|12148.7|12136.7|12150|12138|12150|12138|12148.7|12136.7|0
1624897320000|2021-06-28 16:22:00|||||||||9
1624897330000|2021-06-28 16:22:10|||||||||1
1624897340000|2021-06-28 16:22:20|||||||||2
1624897380000|2021-06-28 16:23:00|||||||||1
1624897400000|2021-06-28 16:23:20|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|5
1624897430000|2021-06-28 16:23:50|||||||||1
1624897440000|2021-06-28 16:24:00|||||||||6
1624897450000|2021-06-28 16:24:10|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|0
1624897460000|2021-06-28 16:24:20|||||||||2
1624897470000|2021-06-28 16:24:30|||||||||1
1624897490000|2021-06-28 16:24:50|||||||||3
1624897500000|2021-06-28 16:25:00|||||||||1
1624897510000|2021-06-28 16:25:10|||||||||11
1624897520000|2021-06-28 16:25:20|||||||||1
1624897530000|2021-06-28 16:25:30|||||||||2
1624897540000|2021-06-28 16:25:40|||||||||1
1624897550000|2021-06-28 16:25:50|||||||||18
1624897560000|2021-06-28 16:26:00|||||||||10
1624897600000|2021-06-28 16:26:40|||||||||2
1624897620000|2021-06-28 16:27:00|12148.7|12136.7|12148.7|12136.7|12150|12138|12148.7|12136.7|9
1624897630000|2021-06-28 16:27:10|12150|12138|12152.5|12140.5|12152.5|12140.5|12150|12138|12
1624897640000|2021-06-28 16:27:20|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|4
1624897650000|2021-06-28 16:27:30|||||||||6
1624897660000|2021-06-28 16:27:40|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|3
1624897730000|2021-06-28 16:28:50|||||||||3
1624897740000|2021-06-28 16:29:00|12157.4|12145.4|12153.7|12141.7|12157.4|12145.4|12153.7|12141.7|11
1624897750000|2021-06-28 16:29:10|12157.4|12145.4|12155|12143|12157.4|12145.4|12155|12143|32
1624897760000|2021-06-28 16:29:20|12156.2|12144.2|12157.4|12145.4|12157.4|12145.4|12156.2|12144.2|4
1624897770000|2021-06-28 16:29:30|12158.7|12146.7|12158.7|12146.7|12158.7|12146.7|12158.7|12146.7|5
1624897780000|2021-06-28 16:29:40|12159.9|12147.9|12158.7|12146.7|12159.9|12147.9|12158.7|12146.7|1
1624897790000|2021-06-28 16:29:50|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|8
1624897800000|2021-06-28 16:30:00|12161.2|12149.2|12161.2|12149.2|12161.2|12149.2|12161.2|12149.2|3
1624897810000|2021-06-28 16:30:10|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|3
1624897820000|2021-06-28 16:30:20|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|17
1624897830000|2021-06-28 16:30:30|12160|12148|12158.7|12146.7|12160|12148|12158.7|12146.7|14
1624897840000|2021-06-28 16:30:40|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|4
1624897860000|2021-06-28 16:31:00|12161.2|12149.2|12163.7|12151.7|12163.7|12151.7|12161.2|12149.2|9
1624897870000|2021-06-28 16:31:10|||||||||1
1624897880000|2021-06-28 16:31:20|12162.4|12150.4|12161.2|12149.2|12162.4|12150.4|12161.2|12149.2|1
1624897900000|2021-06-28 16:31:40|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|0
1624897920000|2021-06-28 16:32:00|||||||||1
1624897950000|2021-06-28 16:32:30|||||||||1
1624897970000|2021-06-28 16:32:50|12161.2|12149.2|12163.7|12151.7|12163.7|12151.7|12161.2|12149.2|13
1624897980000|2021-06-28 16:33:00|12162.4|12150.4|12161.2|12149.2|12162.4|12150.4|12161.2|12149.2|3
1624897990000|2021-06-28 16:33:10|||||||||1
1624898000000|2021-06-28 16:33:20|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|4
1624898020000|2021-06-28 16:33:40|12165|12153|12165|12153|12165|12153|12165|12153|9
1624898030000|2021-06-28 16:33:50|12164.9|12152.9|12163.7|12151.7|12165|12153|12163.7|12151.7|10
1624898040000|2021-06-28 16:34:00|12165|12153|12165|12153|12165|12153|12165|12153|0
1624898050000|2021-06-28 16:34:10|12164.9|12152.9|12163.7|12151.7|12165|12153|12163.7|12151.7|1
1624898070000|2021-06-28 16:34:30|||||||||2
1624898080000|2021-06-28 16:34:40|||||||||2
1624898100000|2021-06-28 16:35:00|12162.5|12150.5|12161.2|12149.2|12162.5|12150.5|12161.2|12149.2|0
1624898140000|2021-06-28 16:35:40|12158.7|12146.7|12158.7|12146.7|12158.7|12146.7|12158.7|12146.7|2
1624898150000|2021-06-28 16:35:50|12157.5|12145.5|12157.5|12145.5|12157.5|12145.5|12157.5|12145.5|0
1624898160000|2021-06-28 16:36:00|12156.2|12144.2|12156.2|12144.2|12156.2|12144.2|12156.2|12144.2|4
1624898170000|2021-06-28 16:36:10|||||||||1
1624898180000|2021-06-28 16:36:20|12155|12143|12153.7|12141.7|12155|12143|12153.7|12141.7|1
1624898190000|2021-06-28 16:36:30|||||||||1
1624898200000|2021-06-28 16:36:40|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|0
1624898210000|2021-06-28 16:36:50|12153.7|12141.7|12152.5|12140.5|12153.7|12141.7|12152.5|12140.5|2
1624898220000|2021-06-28 16:37:00|12150|12138|12150|12138|12150|12138|12150|12138|2
1624898230000|2021-06-28 16:37:10|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|5
1624898240000|2021-06-28 16:37:20|12150|12138|12150|12138|12150|12138|12150|12138|1
1624898250000|2021-06-28 16:37:30|12152.5|12140.5|12151.2|12139.2|12152.5|12140.5|12151.2|12139.2|22
1624898260000|2021-06-28 16:37:40|||||||||2
1624898280000|2021-06-28 16:38:00|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|0
1624898290000|2021-06-28 16:38:10|||||||||1
1624898300000|2021-06-28 16:38:20|||||||||1
1624898320000|2021-06-28 16:38:40|||||||||1
1624898330000|2021-06-28 16:38:50|||||||||5
1624898340000|2021-06-28 16:39:00|||||||||1
1624898350000|2021-06-28 16:39:10|12150|12138|12147.5|12135.5|12150|12138|12147.5|12135.5|14
1624898360000|2021-06-28 16:39:20|||||||||33
1624898370000|2021-06-28 16:39:30|||||||||6
1624898380000|2021-06-28 16:39:40|12150|12138|12150|12138|12150|12138|12150|12138|2
1624898390000|2021-06-28 16:39:50|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|9
1624898410000|2021-06-28 16:40:10|12142.5|12130.5|12142.5|12130.5|12142.5|12130.5|12142.5|12130.5|57
1624898420000|2021-06-28 16:40:20|12145|12133|12145|12133|12145|12133|12145|12133|21
1624898430000|2021-06-28 16:40:30|12143.7|12131.7|12145|12133|12145|12133|12142.5|12130.5|8
1624898440000|2021-06-28 16:40:40|12142.5|12130.5|12142.5|12130.5|12145|12133|12142.5|12130.5|5
1624898450000|2021-06-28 16:40:50|||||||||1
1624898460000|2021-06-28 16:41:00|12145|12133|12145|12133|12145|12133|12145|12133|14
1624898470000|2021-06-28 16:41:10|12143.7|12131.7|12143.7|12131.7|12143.7|12131.7|12143.7|12131.7|5
1624898490000|2021-06-28 16:41:30|12145|12133|12145|12133|12145|12133|12145|12133|7
1624898510000|2021-06-28 16:41:50|12142.5|12130.5|12142.5|12130.5|12142.5|12130.5|12142.5|12130.5|5
1624898520000|2021-06-28 16:42:00|||||||||1
1624898540000|2021-06-28 16:42:20|||||||||2
1624898550000|2021-06-28 16:42:30|12145|12133|12145|12133|12145|12133|12143.7|12131.7|4
1624898570000|2021-06-28 16:42:50|||||||||1
1624898580000|2021-06-28 16:43:00|12146.2|12134.2|12147.5|12135.5|12147.5|12135.5|12146.2|12134.2|2
1624898590000|2021-06-28 16:43:10|||||||||2
1624898600000|2021-06-28 16:43:20|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|1
1624898610000|2021-06-28 16:43:30|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|1
1624898620000|2021-06-28 16:43:40|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|3
1624898630000|2021-06-28 16:43:50|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|2
1624898660000|2021-06-28 16:44:20|||||||||1
1624898670000|2021-06-28 16:44:30|||||||||2
1624898680000|2021-06-28 16:44:40|12145|12133|12145|12133|12145|12133|12145|12133|16
1624898690000|2021-06-28 16:44:50|||||||||1
1624898700000|2021-06-28 16:45:00|||||||||3
1624898710000|2021-06-28 16:45:10|12142.5|12130.5|12142.5|12130.5|12142.5|12130.5|12142.5|12130.5|0
1624898730000|2021-06-28 16:45:30|||||||||6
1624898750000|2021-06-28 16:45:50|||||||||1
1624898760000|2021-06-28 16:46:00|12130|12118|12125|12113|12130|12118|12125|12113|75
1624898770000|2021-06-28 16:46:10|12126.3|12114.3|12122.5|12110.5|12127.5|12115.5|12122.5|12110.5|13
1624898780000|2021-06-28 16:46:20|12123.8|12111.8|12123.8|12111.8|12123.8|12111.8|12120|12108|44
1624898790000|2021-06-28 16:46:30|12125|12113|12127.5|12115.5|12127.5|12115.5|12125|12113|13
1624898800000|2021-06-28 16:46:40|12128.7|12116.7|12127.5|12115.5|12128.7|12116.7|12126.3|12114.3|5
1624898810000|2021-06-28 16:46:50|12126.3|12114.3|12128.7|12116.7|12128.7|12116.7|12126.3|12114.3|6
1624898820000|2021-06-28 16:47:00|12127.5|12115.5|12125|12113|12128.7|12116.7|12125|12113|2
1624898830000|2021-06-28 16:47:10|12127.5|12115.5|12127.5|12115.5|12127.5|12115.5|12127.5|12115.5|3
1624898840000|2021-06-28 16:47:20|12128.8|12116.8|12128.8|12116.8|12128.8|12116.8|12128.8|12116.8|8
1624898850000|2021-06-28 16:47:30|12130|12118|12128.8|12116.8|12130|12118|12128.8|12116.8|0
1624898860000|2021-06-28 16:47:40|12130|12118|12128.8|12116.8|12130|12118|12128.8|12116.8|2
1624898880000|2021-06-28 16:48:00|||||||||1
1624898890000|2021-06-28 16:48:10|12130|12118|12130|12118|12130|12118|12130|12118|2
1624898900000|2021-06-28 16:48:20|||||||||2
1624898920000|2021-06-28 16:48:40|||||||||1
1624898930000|2021-06-28 16:48:50|12128.8|12116.8|12128.8|12116.8|12128.8|12116.8|12128.8|12116.8|3
1624898940000|2021-06-28 16:49:00|||||||||3
1624898950000|2021-06-28 16:49:10|12130|12118|12130|12118|12130|12118|12130|12118|3
1624898970000|2021-06-28 16:49:30|12128.7|12116.7|12128.7|12116.7|12128.7|12116.7|12128.7|12116.7|6
1624898980000|2021-06-28 16:49:40|12127.5|12115.5|12123.8|12111.8|12127.5|12115.5|12123.8|12111.8|6
1624898990000|2021-06-28 16:49:50|12126.3|12114.3|12128.7|12116.7|12130|12118|12126.3|12114.3|7
1624899000000|2021-06-28 16:50:00|12127.5|12115.5|12126.3|12114.3|12127.5|12115.5|12126.3|12114.3|5
1624899010000|2021-06-28 16:50:10|12127.5|12115.5|12128.7|12116.7|12128.7|12116.7|12127.5|12115.5|4
1624899020000|2021-06-28 16:50:20|12127.5|12115.5|12127.5|12115.5|12127.5|12115.5|12127.5|12115.5|1
1624899030000|2021-06-28 16:50:30|12125|12113|12123.8|12111.8|12125|12113|12123.8|12111.8|3
1624899040000|2021-06-28 16:50:40|12125|12113|12126.3|12114.3|12126.3|12114.3|12123.8|12111.8|4
1624899060000|2021-06-28 16:51:00|12127.5|12115.5|12130|12118|12130|12118|12127.5|12115.5|24
1624899070000|2021-06-28 16:51:10|12132.5|12120.5|12130|12118|12132.5|12120.5|12130|12118|6
1624899080000|2021-06-28 16:51:20|12128.7|12116.7|12127.5|12115.5|12128.7|12116.7|12127.5|12115.5|10
1624899090000|2021-06-28 16:51:30|12126.3|12114.3|12127.5|12115.5|12127.5|12115.5|12126.3|12114.3|2
1624899110000|2021-06-28 16:51:50|12132.5|12120.5|12132.5|12120.5|12132.5|12120.5|12132.5|12120.5|17
1624899120000|2021-06-28 16:52:00|||||||||15
1624899130000|2021-06-28 16:52:10|||||||||1
1624899140000|2021-06-28 16:52:20|12135|12123|12135|12123|12135|12123|12135|12123|8
1624899150000|2021-06-28 16:52:30|12137.5|12125.5|12137.5|12125.5|12137.5|12125.5|12137.5|12125.5|8
1624899160000|2021-06-28 16:52:40|12138.7|12126.7|12142.4|12130.4|12142.4|12130.4|12138.7|12126.7|17
1624899170000|2021-06-28 16:52:50|||||||||1
1624899180000|2021-06-28 16:53:00|12144.9|12132.9|12139.9|12127.9|12144.9|12132.9|12139.9|12127.9|24
1624899190000|2021-06-28 16:53:10|12141.2|12129.2|12141.2|12129.2|12142.4|12130.4|12141.2|12129.2|4
1624899200000|2021-06-28 16:53:20|12139.9|12127.9|12143.7|12131.7|12143.7|12131.7|12138.7|12126.7|9
1624899210000|2021-06-28 16:53:30|12144.9|12132.9|12146.2|12134.2|12146.2|12134.2|12143.7|12131.7|9
1624899220000|2021-06-28 16:53:40|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|2
1624899230000|2021-06-28 16:53:50|||||||||2
1624899240000|2021-06-28 16:54:00|12143.7|12131.7|12143.7|12131.7|12143.7|12131.7|12143.7|12131.7|1
1624899250000|2021-06-28 16:54:10|12146.2|12134.2|12144.9|12132.9|12147.4|12135.4|12144.9|12132.9|12
1624899260000|2021-06-28 16:54:20|||||||||2
1624899270000|2021-06-28 16:54:30|||||||||9
1624899280000|2021-06-28 16:54:40|12143.7|12131.7|12143.7|12131.7|12143.7|12131.7|12143.7|12131.7|2
1624899300000|2021-06-28 16:55:00|12144.9|12132.9|12143.7|12131.7|12144.9|12132.9|12143.7|12131.7|2
1624899310000|2021-06-28 16:55:10|12144.9|12132.9|12147.4|12135.4|12147.4|12135.4|12144.9|12132.9|15
1624899320000|2021-06-28 16:55:20|12146.2|12134.2|12147.4|12135.4|12147.4|12135.4|12146.2|12134.2|0
1624899330000|2021-06-28 16:55:30|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|1
1624899340000|2021-06-28 16:55:40|||||||||1
1624899350000|2021-06-28 16:55:50|12147.4|12135.4|12148.7|12136.7|12148.7|12136.7|12147.4|12135.4|1
1624899360000|2021-06-28 16:56:00|12147.4|12135.4|12146.2|12134.2|12147.4|12135.4|12146.2|12134.2|4
1624899370000|2021-06-28 16:56:10|12144.9|12132.9|12142.4|12130.4|12144.9|12132.9|12141.2|12129.2|3
1624899380000|2021-06-28 16:56:20|||||||||5
1624899390000|2021-06-28 16:56:30|12146.2|12134.2|12147.4|12135.4|12147.4|12135.4|12146.2|12134.2|27
1624899410000|2021-06-28 16:56:50|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|1
1624899420000|2021-06-28 16:57:00|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|0
1624899430000|2021-06-28 16:57:10|||||||||7
1624899450000|2021-06-28 16:57:30|||||||||1
1624899460000|2021-06-28 16:57:40|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|1
1624899490000|2021-06-28 16:58:10|||||||||2
1624899500000|2021-06-28 16:58:20|||||||||1
1624899510000|2021-06-28 16:58:30|||||||||1
1624899530000|2021-06-28 16:58:50|12143.7|12131.7|12144.9|12132.9|12144.9|12132.9|12142.4|12130.4|13
1624899540000|2021-06-28 16:59:00|||||||||4
1624899550000|2021-06-28 16:59:10|||||||||2
1624899560000|2021-06-28 16:59:20|12143.7|12131.7|12143.7|12131.7|12143.7|12131.7|12143.7|12131.7|16
1624899570000|2021-06-28 16:59:30|12144.9|12132.9|12143.7|12131.7|12144.9|12132.9|12143.7|12131.7|3
1624899590000|2021-06-28 16:59:50|||||||||2
1624899600000|2021-06-28 17:00:00|12142.4|12130.4|12135|12123|12142.4|12130.4|12135|12123|21
1624899610000|2021-06-28 17:00:10|||||||||3
1624899620000|2021-06-28 17:00:20|||||||||2
1624899630000|2021-06-28 17:00:30|12132.5|12120.5|12132.5|12120.5|12132.5|12120.5|12132.5|12120.5|3
1624899650000|2021-06-28 17:00:50|||||||||6
1624899660000|2021-06-28 17:01:00|||||||||1
1624899670000|2021-06-28 17:01:10|||||||||8
1624899680000|2021-06-28 17:01:20|||||||||1
1624899690000|2021-06-28 17:01:30|||||||||1
1624899710000|2021-06-28 17:01:50|||||||||5
1624899720000|2021-06-28 17:02:00|12130|12118|12127.5|12115.5|12130|12118|12127.5|12115.5|8
1624899730000|2021-06-28 17:02:10|12128.7|12116.7|12128.7|12116.7|12130|12118|12128.7|12116.7|12
1624899760000|2021-06-28 17:02:40|12130|12118|12130|12118|12130|12118|12130|12118|0
1624899770000|2021-06-28 17:02:50|12134.9|12122.9|12132.4|12120.4|12134.9|12122.9|12132.4|12120.4|2
1624899780000|2021-06-28 17:03:00|||||||||1
1624899790000|2021-06-28 17:03:10|12132.5|12120.5|12133.7|12121.7|12133.7|12121.7|12132.5|12120.5|7
1624899800000|2021-06-28 17:03:20|12132.4|12120.4|12132.4|12120.4|12132.4|12120.4|12132.4|12120.4|1
1624899810000|2021-06-28 17:03:30|12133.7|12121.7|12134.9|12122.9|12134.9|12122.9|12133.7|12121.7|5
1624899820000|2021-06-28 17:03:40|||||||||1
1624899830000|2021-06-28 17:03:50|12133.7|12121.7|12132.4|12120.4|12133.7|12121.7|12132.4|12120.4|3
1624899840000|2021-06-28 17:04:00|||||||||1
1624899850000|2021-06-28 17:04:10|12130|12118|12130|12118|12130|12118|12130|12118|5
1624899860000|2021-06-28 17:04:20|12128.7|12116.7|12128.7|12116.7|12128.7|12116.7|12128.7|12116.7|2
1624899870000|2021-06-28 17:04:30|||||||||1
1624899880000|2021-06-28 17:04:40|12130|12118|12134.9|12122.9|12134.9|12122.9|12130|12118|7
1624899890000|2021-06-28 17:04:50|||||||||2
1624899900000|2021-06-28 17:05:00|12133.7|12121.7|12134.9|12122.9|12134.9|12122.9|12133.7|12121.7|0
1624899910000|2021-06-28 17:05:10|12137.4|12125.4|12137.5|12125.5|12137.5|12125.5|12137.4|12125.4|8
1624899920000|2021-06-28 17:05:20|12137.4|12125.4|12138.7|12126.7|12139.9|12127.9|12137.4|12125.4|15
1624899930000|2021-06-28 17:05:30|12137.5|12125.5|12138.7|12126.7|12138.7|12126.7|12137.5|12125.5|0
1624899940000|2021-06-28 17:05:40|12139.9|12127.9|12147.4|12135.4|12147.4|12135.4|12137.4|12125.4|8
1624899950000|2021-06-28 17:05:50|12148.7|12136.7|12146.2|12134.2|12148.7|12136.7|12146.2|12134.2|6
1624899960000|2021-06-28 17:06:00|12147.4|12135.4|12144.9|12132.9|12147.4|12135.4|12144.9|12132.9|6
1624899970000|2021-06-28 17:06:10|12147.4|12135.4|12148.7|12136.7|12149.9|12137.9|12147.4|12135.4|14
1624899980000|2021-06-28 17:06:20|12152.4|12140.4|12151.1|12139.1|12152.4|12140.4|12151.1|12139.1|11
1624899990000|2021-06-28 17:06:30|12152.4|12140.4|12151.1|12139.1|12152.4|12140.4|12151.1|12139.1|1
1624900010000|2021-06-28 17:06:50|12152.4|12140.4|12151.1|12139.1|12152.4|12140.4|12151.1|12139.1|12
1624900020000|2021-06-28 17:07:00|12149.9|12137.9|12149.9|12137.9|12151.1|12139.1|12149.9|12137.9|2
1624900030000|2021-06-28 17:07:10|12152.4|12140.4|12151.1|12139.1|12152.4|12140.4|12151.1|12139.1|3
1624900040000|2021-06-28 17:07:20|12152.4|12140.4|12151.1|12139.1|12152.4|12140.4|12151.1|12139.1|0
1624900050000|2021-06-28 17:07:30|12149.9|12137.9|12151.1|12139.1|12151.1|12139.1|12149.9|12137.9|2
1624900070000|2021-06-28 17:07:50|12152.4|12140.4|12151.1|12139.1|12152.4|12140.4|12151.1|12139.1|1
1624900080000|2021-06-28 17:08:00|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|2
1624900110000|2021-06-28 17:08:30|||||||||2
1624900120000|2021-06-28 17:08:40|||||||||1
1624900130000|2021-06-28 17:08:50|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|10
1624900140000|2021-06-28 17:09:00|12147.4|12135.4|12149.9|12137.9|12149.9|12137.9|12147.4|12135.4|8
1624900150000|2021-06-28 17:09:10|12151.1|12139.1|12151.1|12139.1|12151.1|12139.1|12151.1|12139.1|3
1624900160000|2021-06-28 17:09:20|12149.9|12137.9|12151.1|12139.1|12151.1|12139.1|12149.9|12137.9|3
1624900180000|2021-06-28 17:09:40|12149.9|12137.9|12147.4|12135.4|12149.9|12137.9|12147.4|12135.4|2
1624900190000|2021-06-28 17:09:50|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|0
1624900200000|2021-06-28 17:10:00|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|1
1624900210000|2021-06-28 17:10:10|||||||||2
1624900220000|2021-06-28 17:10:20|||||||||4
1624900230000|2021-06-28 17:10:30|12154.9|12142.9|12156.1|12144.1|12156.1|12144.1|12154.9|12142.9|25
1624900240000|2021-06-28 17:10:40|12157.4|12145.4|12158.6|12146.6|12161.1|12149.1|12157.4|12145.4|8
1624900250000|2021-06-28 17:10:50|12161.1|12149.1|12163.7|12151.7|12164.9|12152.9|12161.1|12149.1|8
1624900260000|2021-06-28 17:11:00|12158.7|12146.7|12163.7|12151.7|12163.7|12151.7|12158.7|12146.7|4
1624900270000|2021-06-28 17:11:10|12162.4|12150.4|12162.4|12150.4|12163.7|12151.7|12161.2|12149.2|31
1624900290000|2021-06-28 17:11:30|||||||||1
1624900300000|2021-06-28 17:11:40|12163.7|12151.7|12164.9|12152.9|12164.9|12152.9|12162.4|12150.4|54
1624900310000|2021-06-28 17:11:50|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|2
1624900320000|2021-06-28 17:12:00|12162.4|12150.4|12166.2|12154.2|12166.2|12154.2|12162.4|12150.4|7
1624900330000|2021-06-28 17:12:10|12168.7|12156.7|12169.9|12157.9|12171.2|12159.2|12168.7|12156.7|2
1624900340000|2021-06-28 17:12:20|12171.2|12159.2|12169.9|12157.9|12171.2|12159.2|12169.9|12157.9|3
1624900350000|2021-06-28 17:12:30|12167.4|12155.4|12167.4|12155.4|12167.4|12155.4|12167.4|12155.4|4
1624900360000|2021-06-28 17:12:40|12168.7|12156.7|12169.9|12157.9|12169.9|12157.9|12168.7|12156.7|4
1624900380000|2021-06-28 17:13:00|12168.7|12156.7|12168.7|12156.7|12168.7|12156.7|12168.7|12156.7|5
1624900390000|2021-06-28 17:13:10|12167.4|12155.4|12166.2|12154.2|12167.4|12155.4|12164.9|12152.9|4
1624900410000|2021-06-28 17:13:30|12167.4|12155.4|12167.4|12155.4|12167.4|12155.4|12166.2|12154.2|3
1624900420000|2021-06-28 17:13:40|||||||||2
1624900430000|2021-06-28 17:13:50|12166.2|12154.2|12166.2|12154.2|12166.2|12154.2|12166.2|12154.2|6
1624900450000|2021-06-28 17:14:10|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|1
1624900460000|2021-06-28 17:14:20|12163.7|12151.7|12166.2|12154.2|12166.2|12154.2|12161.2|12149.2|16
1624900470000|2021-06-28 17:14:30|12167.4|12155.4|12166.2|12154.2|12167.4|12155.4|12166.2|12154.2|0
1624900480000|2021-06-28 17:14:40|12164.9|12152.9|12166.2|12154.2|12166.2|12154.2|12164.9|12152.9|1
1624900500000|2021-06-28 17:15:00|||||||||1
1624900540000|2021-06-28 17:15:40|12167.4|12155.4|12167.4|12155.4|12167.4|12155.4|12167.4|12155.4|1
1624900550000|2021-06-28 17:15:50|||||||||6
1624900560000|2021-06-28 17:16:00|12168.7|12156.7|12172.4|12160.4|12172.4|12160.4|12168.7|12156.7|7
1624900570000|2021-06-28 17:16:10|12171.2|12159.2|12171.2|12159.2|12171.2|12159.2|12171.2|12159.2|4
1624900580000|2021-06-28 17:16:20|12169.9|12157.9|12168.7|12156.7|12171.2|12159.2|12167.4|12155.4|2
1624900590000|2021-06-28 17:16:30|12167.4|12155.4|12166.2|12154.2|12167.4|12155.4|12166.2|12154.2|2
1624900600000|2021-06-28 17:16:40|12164.9|12152.9|12162.4|12150.4|12164.9|12152.9|12162.4|12150.4|13
1624900610000|2021-06-28 17:16:50|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|2
1624900620000|2021-06-28 17:17:00|12162.5|12150.5|12157.4|12145.4|12162.5|12150.5|12156.2|12144.2|29
1624900630000|2021-06-28 17:17:10|12156.2|12144.2|12157.4|12145.4|12157.4|12145.4|12156.2|12144.2|5
1624900640000|2021-06-28 17:17:20|12156.2|12144.2|12156.2|12144.2|12157.4|12145.4|12156.2|12144.2|5
1624900650000|2021-06-28 17:17:30|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|5
1624900660000|2021-06-28 17:17:40|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|2
1624900690000|2021-06-28 17:18:10|12166.2|12154.2|12168.7|12156.7|12168.7|12156.7|12166.2|12154.2|7
1624900700000|2021-06-28 17:18:20|||||||||1
1624900710000|2021-06-28 17:18:30|12166.2|12154.2|12164.9|12152.9|12166.2|12154.2|12164.9|12152.9|3
1624900720000|2021-06-28 17:18:40|12166.2|12154.2|12164.9|12152.9|12166.2|12154.2|12164.9|12152.9|0
1624900740000|2021-06-28 17:19:00|12162.4|12150.4|12163.7|12151.7|12163.7|12151.7|12162.4|12150.4|2
1624900760000|2021-06-28 17:19:20|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|0
1624900770000|2021-06-28 17:19:30|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|12162.4|12150.4|4
1624900790000|2021-06-28 17:19:50|||||||||1
1624900800000|2021-06-28 17:20:00|12162.4|12150.4|12159.9|12147.9|12162.4|12150.4|12159.9|12147.9|2
1624900810000|2021-06-28 17:20:10|12158.7|12146.7|12158.7|12146.7|12158.7|12146.7|12157.4|12145.4|3
1624900820000|2021-06-28 17:20:20|||||||||2
1624900830000|2021-06-28 17:20:30|12157.4|12145.4|12159.9|12147.9|12159.9|12147.9|12157.4|12145.4|12
1624900840000|2021-06-28 17:20:40|12157.4|12145.4|12157.4|12145.4|12157.4|12145.4|12157.4|12145.4|3
1624900850000|2021-06-28 17:20:50|||||||||6
1624900860000|2021-06-28 17:21:00|12156.2|12144.2|12157.4|12145.4|12157.4|12145.4|12156.2|12144.2|26
1624900870000|2021-06-28 17:21:10|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|1
1624900880000|2021-06-28 17:21:20|12161.2|12149.2|12161.2|12149.2|12161.2|12149.2|12161.2|12149.2|1
1624900890000|2021-06-28 17:21:30|12162.4|12150.4|12161.1|12149.1|12162.4|12150.4|12161.1|12149.1|2
1624900900000|2021-06-28 17:21:40|12162.4|12150.4|12161.1|12149.1|12162.4|12150.4|12161.1|12149.1|7
1624900910000|2021-06-28 17:21:50|||||||||2
1624900950000|2021-06-28 17:22:30|||||||||2
1624900960000|2021-06-28 17:22:40|12159.9|12147.9|12158.6|12146.6|12159.9|12147.9|12158.6|12146.6|4
1624900970000|2021-06-28 17:22:50|12157.4|12145.4|12154.9|12142.9|12157.4|12145.4|12154.9|12142.9|3
1624900980000|2021-06-28 17:23:00|||||||||11
1624901000000|2021-06-28 17:23:20|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|6
1624901010000|2021-06-28 17:23:30|12151.2|12139.2|12149.9|12137.9|12151.2|12139.2|12149.9|12137.9|2
1624901030000|2021-06-28 17:23:50|||||||||1
1624901050000|2021-06-28 17:24:10|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|12147.4|12135.4|3
1624901060000|2021-06-28 17:24:20|||||||||5
1624901070000|2021-06-28 17:24:30|12147.4|12135.4|12149.9|12137.9|12149.9|12137.9|12147.4|12135.4|1
1624901080000|2021-06-28 17:24:40|12153.7|12141.7|12154.9|12142.9|12154.9|12142.9|12153.7|12141.7|2
1624901090000|2021-06-28 17:24:50|12153.7|12141.7|12153.7|12141.7|12153.7|12141.7|12153.7|12141.7|4
1624901100000|2021-06-28 17:25:00|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|2
1624901110000|2021-06-28 17:25:10|12151.2|12139.2|12149.9|12137.9|12151.2|12139.2|12148.7|12136.7|5
1624901120000|2021-06-28 17:25:20|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|0
1624901140000|2021-06-28 17:25:40|||||||||1
1624901180000|2021-06-28 17:26:20|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|0
1624901190000|2021-06-28 17:26:30|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|5
1624901200000|2021-06-28 17:26:40|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|3
1624901220000|2021-06-28 17:27:00|12148.7|12136.7|12148.7|12136.7|12149.9|12137.9|12148.7|12136.7|9
1624901230000|2021-06-28 17:27:10|12147.4|12135.4|12148.7|12136.7|12148.7|12136.7|12147.4|12135.4|6
1624901240000|2021-06-28 17:27:20|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|12146.2|12134.2|6
1624901250000|2021-06-28 17:27:30|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|12144.9|12132.9|9
1624901270000|2021-06-28 17:27:50|12144.9|12132.9|12146.2|12134.2|12146.2|12134.2|12144.9|12132.9|0
1624901290000|2021-06-28 17:28:10|12147.4|12135.4|12148.7|12136.7|12148.7|12136.7|12147.4|12135.4|6
1624901300000|2021-06-28 17:28:20|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|0
1624901320000|2021-06-28 17:28:40|12151.1|12139.1|12151.2|12139.2|12151.2|12139.2|12151.1|12139.1|4
1624901330000|2021-06-28 17:28:50|12152.4|12140.4|12151.2|12139.2|12152.4|12140.4|12151.2|12139.2|1
1624901340000|2021-06-28 17:29:00|12149.9|12137.9|12151.2|12139.2|12151.2|12139.2|12149.9|12137.9|0
1624901350000|2021-06-28 17:29:10|12152.4|12140.4|12153.7|12141.7|12153.7|12141.7|12152.4|12140.4|3
1624901360000|2021-06-28 17:29:20|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|7
1624901370000|2021-06-28 17:29:30|12151.1|12139.1|12147.4|12135.4|12151.1|12139.1|12147.4|12135.4|9
1624901380000|2021-06-28 17:29:40|12148.6|12136.6|12151.1|12139.1|12151.1|12139.1|12148.6|12136.6|5
1624901390000|2021-06-28 17:29:50|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|12149.9|12137.9|1
1624901400000|2021-06-28 17:30:00|12152.4|12140.4|12156.2|12144.2|12158.7|12146.7|12152.4|12140.4|13
1624901410000|2021-06-28 17:30:10|12154.9|12142.9|12152.4|12140.4|12156.2|12144.2|12152.4|12140.4|10
1624901420000|2021-06-28 17:30:20|12151.2|12139.2|12152.4|12140.4|12152.4|12140.4|12151.2|12139.2|3
1624901430000|2021-06-28 17:30:30|12154.9|12142.9|12151.2|12139.2|12154.9|12142.9|12151.2|12139.2|15
1624901440000|2021-06-28 17:30:40|||||||||21
1624901450000|2021-06-28 17:30:50|12149.9|12137.9|12151.2|12139.2|12151.2|12139.2|12149.9|12137.9|3
1624901460000|2021-06-28 17:31:00|12152.4|12140.4|12149.9|12137.9|12152.4|12140.4|12149.9|12137.9|1
1624901480000|2021-06-28 17:31:20|12148.7|12136.7|12149.9|12137.9|12149.9|12137.9|12148.7|12136.7|2
1624901490000|2021-06-28 17:31:30|12148.7|12136.7|12147.4|12135.4|12148.7|12136.7|12147.4|12135.4|65
1624901500000|2021-06-28 17:31:40|12146.2|12134.2|12144.9|12132.9|12146.2|12134.2|12144.9|12132.9|19
1624901510000|2021-06-28 17:31:50|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|3
1624901520000|2021-06-28 17:32:00|12146.2|12134.2|12144.9|12132.9|12146.2|12134.2|12144.9|12132.9|1
1624901530000|2021-06-28 17:32:10|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|4
1624901550000|2021-06-28 17:32:30|12147.4|12135.4|12144.9|12132.9|12147.4|12135.4|12144.9|12132.9|4
1624901560000|2021-06-28 17:32:40|||||||||3
1624901570000|2021-06-28 17:32:50|||||||||1
1624901580000|2021-06-28 17:33:00|12143.7|12131.7|12142.4|12130.4|12143.7|12131.7|12142.4|12130.4|11
1624901590000|2021-06-28 17:33:10|||||||||1
1624901600000|2021-06-28 17:33:20|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|7
1624901610000|2021-06-28 17:33:30|12143.7|12131.7|12143.7|12131.7|12144.9|12132.9|12143.7|12131.7|12
1624901620000|2021-06-28 17:33:40|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|3
1624901630000|2021-06-28 17:33:50|12148.7|12136.7|12148.7|12136.7|12149.9|12137.9|12148.7|12136.7|4
1624901640000|2021-06-28 17:34:00|12149.9|12137.9|12151.2|12139.2|12151.2|12139.2|12149.9|12137.9|4
1624901660000|2021-06-28 17:34:20|12152.4|12140.4|12153.7|12141.7|12154.9|12142.9|12152.4|12140.4|10
1624901670000|2021-06-28 17:34:30|12152.4|12140.4|12148.7|12136.7|12152.4|12140.4|12148.7|12136.7|35
1624901680000|2021-06-28 17:34:40|||||||||6
1624901690000|2021-06-28 17:34:50|12149.9|12137.9|12148.7|12136.7|12149.9|12137.9|12147.4|12135.4|2
1624901700000|2021-06-28 17:35:00|||||||||1
1624901710000|2021-06-28 17:35:10|12149.9|12137.9|12147.4|12135.4|12149.9|12137.9|12147.4|12135.4|22
1624901720000|2021-06-28 17:35:20|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|4
1624901730000|2021-06-28 17:35:30|12149.9|12137.9|12148.7|12136.7|12149.9|12137.9|12147.4|12135.4|14
1624901740000|2021-06-28 17:35:40|12149.9|12137.9|12148.7|12136.7|12149.9|12137.9|12148.7|12136.7|2
1624901750000|2021-06-28 17:35:50|12152.4|12140.4|12151.2|12139.2|12152.4|12140.4|12151.2|12139.2|14
1624901760000|2021-06-28 17:36:00|12149.9|12137.9|12148.7|12136.7|12149.9|12137.9|12148.7|12136.7|12
1624901770000|2021-06-28 17:36:10|12147.4|12135.4|12151.2|12139.2|12152.4|12140.4|12147.4|12135.4|12
1624901780000|2021-06-28 17:36:20|12149.9|12137.9|12151.2|12139.2|12151.2|12139.2|12149.9|12137.9|2
1624901790000|2021-06-28 17:36:30|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|0
1624901800000|2021-06-28 17:36:40|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|12149.9|12137.9|4
1624901810000|2021-06-28 17:36:50|||||||||2
1624901820000|2021-06-28 17:37:00|||||||||1
1624901830000|2021-06-28 17:37:10|12152.4|12140.4|12151.2|12139.2|12152.4|12140.4|12151.2|12139.2|0
1624901840000|2021-06-28 17:37:20|||||||||2
1624901850000|2021-06-28 17:37:30|12149.9|12137.9|12148.7|12136.7|12149.9|12137.9|12148.7|12136.7|8
1624901860000|2021-06-28 17:37:40|12147.4|12135.4|12148.7|12136.7|12148.7|12136.7|12147.4|12135.4|0
1624901870000|2021-06-28 17:37:50|12149.9|12137.9|12152.4|12140.4|12152.4|12140.4|12149.9|12137.9|1
1624901880000|2021-06-28 17:38:00|12151.2|12139.2|12152.4|12140.4|12152.4|12140.4|12151.2|12139.2|6
1624901900000|2021-06-28 17:38:20|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|2
1624901910000|2021-06-28 17:38:30|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|1
1624901920000|2021-06-28 17:38:40|12147.4|12135.4|12148.7|12136.7|12149.9|12137.9|12147.4|12135.4|4
1624901950000|2021-06-28 17:39:10|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|12148.7|12136.7|0
1624901980000|2021-06-28 17:39:40|||||||||1
1624901990000|2021-06-28 17:39:50|||||||||2
1624902010000|2021-06-28 17:40:10|12147.4|12135.4|12143.7|12131.7|12147.4|12135.4|12143.7|12131.7|15
1624902020000|2021-06-28 17:40:20|12144.9|12132.9|12142.4|12130.4|12144.9|12132.9|12142.4|12130.4|3
1624902030000|2021-06-28 17:40:30|12143.7|12131.7|12143.7|12131.7|12143.7|12131.7|12143.7|12131.7|1
1624902040000|2021-06-28 17:40:40|||||||||1
1624902050000|2021-06-28 17:40:50|12142.4|12130.4|12142.4|12130.4|12143.7|12131.7|12142.4|12130.4|10
1624902060000|2021-06-28 17:41:00|||||||||7
1624902070000|2021-06-28 17:41:10|||||||||1
1624902080000|2021-06-28 17:41:20|12144.9|12132.9|12143.7|12131.7|12144.9|12132.9|12143.7|12131.7|33
1624902090000|2021-06-28 17:41:30|12142.4|12130.4|12134.9|12122.9|12142.4|12130.4|12134.9|12122.9|30
1624902100000|2021-06-28 17:41:40|12133.7|12121.7|12133.7|12121.7|12133.7|12121.7|12133.7|12121.7|3
1624902110000|2021-06-28 17:41:50|12134.9|12122.9|12136.2|12124.2|12136.2|12124.2|12134.9|12122.9|4
1624902120000|2021-06-28 17:42:00|||||||||2
1624902130000|2021-06-28 17:42:10|12133.7|12121.7|12133.7|12121.7|12134.9|12122.9|12133.7|12121.7|15
1624902140000|2021-06-28 17:42:20|12134.9|12122.9|12136.2|12124.2|12136.2|12124.2|12133.7|12121.7|23
1624902150000|2021-06-28 17:42:30|12134.9|12122.9|12136.2|12124.2|12137.4|12125.4|12134.9|12122.9|1
1624902160000|2021-06-28 17:42:40|12137.4|12125.4|12138.7|12126.7|12138.7|12126.7|12137.4|12125.4|11
1624902170000|2021-06-28 17:42:50|12139.9|12127.9|12139.9|12127.9|12139.9|12127.9|12138.7|12126.7|0
1624902180000|2021-06-28 17:43:00|12138.7|12126.7|12139.9|12127.9|12139.9|12127.9|12138.7|12126.7|3
1624902190000|2021-06-28 17:43:10|||||||||7
1624902200000|2021-06-28 17:43:20|||||||||6
1624902210000|2021-06-28 17:43:30|||||||||6
1624902220000|2021-06-28 17:43:40|12142.4|12130.4|12139.9|12127.9|12142.4|12130.4|12139.9|12127.9|13
1624902230000|2021-06-28 17:43:50|12141.2|12129.2|12139.9|12127.9|12141.2|12129.2|12139.9|12127.9|0
1624902250000|2021-06-28 17:44:10|12138.7|12126.7|12138.7|12126.7|12138.7|12126.7|12138.7|12126.7|4
1624902260000|2021-06-28 17:44:20|12137.4|12125.4|12138.7|12126.7|12138.7|12126.7|12137.4|12125.4|0
1624902270000|2021-06-28 17:44:30|||||||||3
1624902280000|2021-06-28 17:44:40|12139.9|12127.9|12138.7|12126.7|12139.9|12127.9|12138.7|12126.7|1
1624902290000|2021-06-28 17:44:50|||||||||1
1624902310000|2021-06-28 17:45:10|12139.9|12127.9|12144.9|12132.9|12144.9|12132.9|12138.7|12126.7|6
1624902320000|2021-06-28 17:45:20|12146.1|12134.1|12147.4|12135.4|12147.4|12135.4|12144.9|12132.9|7
1624902330000|2021-06-28 17:45:30|12146.1|12134.1|12144.9|12132.9|12146.1|12134.1|12144.9|12132.9|9
1624902340000|2021-06-28 17:45:40|12143.7|12131.7|12141.2|12129.2|12143.7|12131.7|12141.2|12129.2|9
1624902350000|2021-06-28 17:45:50|12142.4|12130.4|12146.1|12134.1|12146.1|12134.1|12142.4|12130.4|5
1624902360000|2021-06-28 17:46:00|12147.4|12135.4|12146.1|12134.1|12147.4|12135.4|12146.1|12134.1|6
1624902380000|2021-06-28 17:46:20|12143.7|12131.7|12143.7|12131.7|12143.7|12131.7|12143.7|12131.7|3
1624902390000|2021-06-28 17:46:30|12142.4|12130.4|12141.2|12129.2|12142.4|12130.4|12141.2|12129.2|8
1624902400000|2021-06-28 17:46:40|12139.9|12127.9|12137.4|12125.4|12139.9|12127.9|12137.4|12125.4|5
1624902430000|2021-06-28 17:47:10|12139.9|12127.9|12139.9|12127.9|12139.9|12127.9|12139.9|12127.9|5
1624902450000|2021-06-28 17:47:30|||||||||3
1624902460000|2021-06-28 17:47:40|||||||||2
1624902470000|2021-06-28 17:47:50|12141.1|12129.1|12141.1|12129.1|12141.2|12129.2|12141.1|12129.1|18
1624902480000|2021-06-28 17:48:00|12139.9|12127.9|12141.1|12129.1|12141.1|12129.1|12138.7|12126.7|9
1624902490000|2021-06-28 17:48:10|12139.9|12127.9|12137.4|12125.4|12139.9|12127.9|12137.4|12125.4|7
1624902500000|2021-06-28 17:48:20|12138.7|12126.7|12141.1|12129.1|12141.1|12129.1|12138.7|12126.7|10
1624902510000|2021-06-28 17:48:30|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|4
1624902520000|2021-06-28 17:48:40|12144.9|12132.9|12143.6|12131.6|12144.9|12132.9|12143.6|12131.6|14
1624902530000|2021-06-28 17:48:50|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|11
1624902540000|2021-06-28 17:49:00|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|2
1624902550000|2021-06-28 17:49:10|12143.6|12131.6|12143.6|12131.6|12144.9|12132.9|12142.4|12130.4|9
1624902560000|2021-06-28 17:49:20|12142.4|12130.4|12142.4|12130.4|12142.4|12130.4|12142.4|12130.4|0
1624902570000|2021-06-28 17:49:30|12141.1|12129.1|12141.1|12129.1|12141.1|12129.1|12141.1|12129.1|12
1624902580000|2021-06-28 17:49:40|12139.9|12127.9|12138.7|12126.7|12139.9|12127.9|12138.7|12126.7|7
1624902600000|2021-06-28 17:50:00|12137.4|12125.4|12139.9|12127.9|12139.9|12127.9|12137.4|12125.4|6
1624902610000|2021-06-28 17:50:10|12143.6|12131.6|12146.1|12134.1|12146.1|12134.1|12143.6|12131.6|3
1624902620000|2021-06-28 17:50:20|12144.9|12132.9|12144.9|12132.9|12146.1|12134.1|12144.9|12132.9|2
1624902630000|2021-06-28 17:50:30|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|12144.9|12132.9|1
1624902640000|2021-06-28 17:50:40|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|12146.1|12134.1|6
1624902650000|2021-06-28 17:50:50|12149.9|12137.9|12157.3|12145.3|12157.3|12145.3|12149.9|12137.9|22
1624902660000|2021-06-28 17:51:00|||||||||3
1624902670000|2021-06-28 17:51:10|||||||||6
1624902680000|2021-06-28 17:51:20|12161.1|12149.1|12161.1|12149.1|12161.1|12149.1|12159.8|12147.8|20
1624902690000|2021-06-28 17:51:30|12162.3|12150.3|12163.6|12151.6|12163.6|12151.6|12162.3|12150.3|16
1624902700000|2021-06-28 17:51:40|12162.3|12150.3|12171|12159|12172.3|12160.3|12162.3|12150.3|43
1624902710000|2021-06-28 17:51:50|12169.8|12157.8|12171|12159|12172.3|12160.3|12169.8|12157.8|10
1624902720000|2021-06-28 17:52:00|12169.8|12157.8|12171.1|12159.1|12171.1|12159.1|12169.8|12157.8|4
1624902730000|2021-06-28 17:52:10|12171|12159|12169.8|12157.8|12171|12159|12167.3|12155.3|9
1624902740000|2021-06-28 17:52:20|||||||||4
1624902750000|2021-06-28 17:52:30|12171.1|12159.1|12172.3|12160.3|12173.6|12161.6|12171.1|12159.1|11
1624902760000|2021-06-28 17:52:40|||||||||1
1624902770000|2021-06-28 17:52:50|12171.1|12159.1|12164.8|12152.8|12171.1|12159.1|12164.8|12152.8|24
1624902780000|2021-06-28 17:53:00|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|0
1624902790000|2021-06-28 17:53:10|12163.6|12151.6|12162.4|12150.4|12163.6|12151.6|12162.4|12150.4|4
1624902800000|2021-06-28 17:53:20|12163.6|12151.6|12164.9|12152.9|12167.4|12155.4|12163.6|12151.6|31
1624902810000|2021-06-28 17:53:30|12166.1|12154.1|12166.1|12154.1|12168.6|12156.6|12164.9|12152.9|2
1624902820000|2021-06-28 17:53:40|12167.3|12155.3|12166.1|12154.1|12168.6|12156.6|12166.1|12154.1|15
1624902830000|2021-06-28 17:53:50|12167.4|12155.4|12169.8|12157.8|12169.8|12157.8|12164.9|12152.9|5
1624902840000|2021-06-28 17:54:00|12168.6|12156.6|12167.3|12155.3|12169.8|12157.8|12167.3|12155.3|4
1624902850000|2021-06-28 17:54:10|12163.6|12151.6|12163.6|12151.6|12163.6|12151.6|12163.6|12151.6|9
1624902860000|2021-06-28 17:54:20|||||||||4
1624902870000|2021-06-28 17:54:30|12162.4|12150.4|12164.9|12152.9|12164.9|12152.9|12162.4|12150.4|13
1624902880000|2021-06-28 17:54:40|12166.1|12154.1|12166.1|12154.1|12166.1|12154.1|12166.1|12154.1|4
1624902890000|2021-06-28 17:54:50|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|6
1624902900000|2021-06-28 17:55:00|||||||||3
1624902910000|2021-06-28 17:55:10|12166.1|12154.1|12164.9|12152.9|12166.1|12154.1|12164.9|12152.9|9
1624902920000|2021-06-28 17:55:20|||||||||2
1624902930000|2021-06-28 17:55:30|12163.6|12151.6|12166.1|12154.1|12166.1|12154.1|12163.6|12151.6|12
1624902940000|2021-06-28 17:55:40|12164.9|12152.9|12163.6|12151.6|12164.9|12152.9|12163.6|12151.6|6
1624902950000|2021-06-28 17:55:50|12162.4|12150.4|12166.1|12154.1|12166.1|12154.1|12162.4|12150.4|1
1624902960000|2021-06-28 17:56:00|12164.9|12152.9|12164.9|12152.9|12166.1|12154.1|12164.9|12152.9|6
1624902990000|2021-06-28 17:56:30|12166.1|12154.1|12166.1|12154.1|12166.1|12154.1|12166.1|12154.1|7
1624903000000|2021-06-28 17:56:40|12164.9|12152.9|12166.1|12154.1|12167.3|12155.3|12164.9|12152.9|14
1624903010000|2021-06-28 17:56:50|12164.9|12152.9|12166.1|12154.1|12166.1|12154.1|12164.9|12152.9|2
1624903020000|2021-06-28 17:57:00|12164.9|12152.9|12164.9|12152.9|12166.1|12154.1|12164.9|12152.9|5
1624903030000|2021-06-28 17:57:10|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|12
1624903040000|2021-06-28 17:57:20|12164.9|12152.9|12167.3|12155.3|12168.6|12156.6|12164.9|12152.9|6
1624903050000|2021-06-28 17:57:30|12166.1|12154.1|12166.1|12154.1|12167.3|12155.3|12166.1|12154.1|9
1624903060000|2021-06-28 17:57:40|12164.9|12152.9|12166.1|12154.1|12166.1|12154.1|12164.9|12152.9|5
1624903070000|2021-06-28 17:57:50|12164.9|12152.9|12164.9|12152.9|12166.1|12154.1|12164.9|12152.9|3
1624903080000|2021-06-28 17:58:00|12163.6|12151.6|12162.4|12150.4|12163.6|12151.6|12162.4|12150.4|4
1624903090000|2021-06-28 17:58:10|12161.1|12149.1|12159.9|12147.9|12161.1|12149.1|12158.6|12146.6|8
1624903100000|2021-06-28 17:58:20|12161.1|12149.1|12162.4|12150.4|12162.4|12150.4|12161.1|12149.1|10
1624903110000|2021-06-28 17:58:30|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|14
1624903120000|2021-06-28 17:58:40|12158.6|12146.6|12158.6|12146.6|12158.6|12146.6|12158.6|12146.6|4
1624903130000|2021-06-28 17:58:50|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|12161.1|12149.1|10
1624903140000|2021-06-28 17:59:00|||||||||5
1624903150000|2021-06-28 17:59:10|12164.9|12152.9|12162.4|12150.4|12164.9|12152.9|12162.4|12150.4|19
1624903160000|2021-06-28 17:59:20|12161.1|12149.1|12162.4|12150.4|12162.4|12150.4|12161.1|12149.1|14
1624903170000|2021-06-28 17:59:30|12164.9|12152.9|12164.9|12152.9|12172.3|12160.3|12162.4|12150.4|155
1624903180000|2021-06-28 17:59:40|12162.4|12150.4|12167.4|12155.4|12167.4|12155.4|12162.4|12150.4|93
1624903190000|2021-06-28 17:59:50|12166.1|12154.1|12172.4|12160.4|12172.4|12160.4|12164.9|12152.9|106
1624903200000|2021-06-28 18:00:00|12167.4|12155.4|12167.3|12155.3|12167.4|12155.4|12164.9|12152.9|83
1624903210000|2021-06-28 18:00:10|12164.9|12152.9|12163.6|12151.6|12164.9|12152.9|12159.9|12147.9|42
1624903220000|2021-06-28 18:00:20|12162.3|12150.3|12156.1|12144.1|12162.3|12150.3|12156.1|12144.1|12
1624903230000|2021-06-28 18:00:30|12157.4|12145.4|12157.3|12145.3|12157.4|12145.4|12156.1|12144.1|11
1624903240000|2021-06-28 18:00:40|12157.4|12145.4|12157.4|12145.4|12157.4|12145.4|12157.4|12145.4|0
1624903250000|2021-06-28 18:00:50|12158.6|12146.6|12159.9|12147.9|12159.9|12147.9|12158.6|12146.6|27
1624903260000|2021-06-28 18:01:00|12162.4|12150.4|12159.8|12147.8|12162.4|12150.4|12159.8|12147.8|71
1624903270000|2021-06-28 18:01:10|12161.1|12149.1|12161.1|12149.1|12161.1|12149.1|12161.1|12149.1|2
1624903290000|2021-06-28 18:01:30|12159.8|12147.8|12162.3|12150.3|12162.3|12150.3|12159.8|12147.8|31
1624903300000|2021-06-28 18:01:40|12154.9|12142.9|12153.6|12141.6|12154.9|12142.9|12153.6|12141.6|19
1624903310000|2021-06-28 18:01:50|12152.3|12140.3|12153.6|12141.6|12153.6|12141.6|12152.3|12140.3|4
1624903320000|2021-06-28 18:02:00|12152.3|12140.3|12156.1|12144.1|12157.3|12145.3|12152.3|12140.3|31
1624903330000|2021-06-28 18:02:10|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|18
1624903340000|2021-06-28 18:02:20|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|1
1624903360000|2021-06-28 18:02:40|12151.1|12139.1|12152.4|12140.4|12152.4|12140.4|12149.9|12137.9|11
1624903370000|2021-06-28 18:02:50|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|31
1624903380000|2021-06-28 18:03:00|12148.7|12136.7|12147.4|12135.4|12149.9|12137.9|12147.4|12135.4|12
1624903390000|2021-06-28 18:03:10|||||||||6
1624903400000|2021-06-28 18:03:20|||||||||3
1624903410000|2021-06-28 18:03:30|12146.2|12134.2|12147.4|12135.4|12147.4|12135.4|12146.2|12134.2|8
1624903430000|2021-06-28 18:03:50|||||||||2
1624903440000|2021-06-28 18:04:00|12149.9|12137.9|12147.4|12135.4|12149.9|12137.9|12147.4|12135.4|11
1624903450000|2021-06-28 18:04:10|12148.6|12136.6|12148.6|12136.6|12148.6|12136.6|12148.6|12136.6|3
1624903460000|2021-06-28 18:04:20|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|12147.4|12135.4|4
1624903470000|2021-06-28 18:04:30|||||||||4
1624903480000|2021-06-28 18:04:40|12147.4|12135.4|12142.4|12130.4|12147.4|12135.4|12142.4|12130.4|7
1624903490000|2021-06-28 18:04:50|||||||||18
1624973400000|2021-06-29 13:30:00|12176.8|12164.8|12152.9|12140.9|12176.8|12164.8|12152.9|12140.9|121
1624973410000|2021-06-29 13:30:10|12155.4|12143.4|12155.4|12143.4|12159.2|12147.2|12152.9|12140.9|44
1624973420000|2021-06-29 13:30:20|12154.2|12142.2|12155.4|12143.4|12155.4|12143.4|12152.9|12140.9|22
1624973430000|2021-06-29 13:30:30|12160.4|12148.4|12161.7|12149.7|12161.7|12149.7|12159.2|12147.2|24
1624973440000|2021-06-29 13:30:40|12160.4|12148.4|12159.2|12147.2|12162.9|12150.9|12159.2|12147.2|18
1624973450000|2021-06-29 13:30:50|12160.4|12148.4|12161.7|12149.7|12161.7|12149.7|12157.9|12145.9|16
1624973460000|2021-06-29 13:31:00|12158|12146|12161.7|12149.7|12162.9|12150.9|12158|12146|28
1624973470000|2021-06-29 13:31:10|12167.9|12155.9|12170.4|12158.4|12172.9|12160.9|12167.9|12155.9|27
1624973480000|2021-06-29 13:31:20|12171.7|12159.7|12167.9|12155.9|12171.7|12159.7|12167.9|12155.9|5
1624973490000|2021-06-29 13:31:30|12166.7|12154.7|12175.5|12163.5|12175.5|12163.5|12166.7|12154.7|77
1624973500000|2021-06-29 13:31:40|12175.4|12163.4|12175.5|12163.5|12175.5|12163.5|12173|12161|15
1624973510000|2021-06-29 13:31:50|12170.5|12158.5|12173|12161|12173|12161|12170.5|12158.5|9
1624973520000|2021-06-29 13:32:00|12171.8|12159.8|12175.5|12163.5|12175.5|12163.5|12171.8|12159.8|13
1624973530000|2021-06-29 13:32:10|12176.7|12164.7|12194.2|12182.2|12195.4|12183.4|12176.7|12164.7|102
1624973540000|2021-06-29 13:32:20|12192.9|12180.9|12201.6|12189.6|12201.7|12189.7|12191.7|12179.7|33
1624973550000|2021-06-29 13:32:30|12200.4|12188.4|12194.2|12182.2|12200.4|12188.4|12191.7|12179.7|16
1624973560000|2021-06-29 13:32:40|12192.9|12180.9|12183|12171|12192.9|12180.9|12183|12171|6
1624973570000|2021-06-29 13:32:50|12184.2|12172.2|12184.2|12172.2|12186.7|12174.7|12184.2|12172.2|29
1624973580000|2021-06-29 13:33:00|12185.5|12173.5|12198|12186|12198|12186|12185.5|12173.5|55
1624973590000|2021-06-29 13:33:10|12196.7|12184.7|12198|12186|12198|12186|12196.7|12184.7|4
1624973600000|2021-06-29 13:33:20|12196.7|12184.7|12195.5|12183.5|12197.9|12185.9|12195.4|12183.4|4
1624973610000|2021-06-29 13:33:30|12195.4|12183.4|12186.7|12174.7|12195.5|12183.5|12185.5|12173.5|17
1624973620000|2021-06-29 13:33:40|12188|12176|12194.2|12182.2|12194.3|12182.3|12186.8|12174.8|9
1624973630000|2021-06-29 13:33:50|12193|12181|12193|12181|12193|12181|12193|12181|2
1624973640000|2021-06-29 13:34:00|12195.5|12183.5|12196.8|12184.8|12198|12186|12194.3|12182.3|11
1624973650000|2021-06-29 13:34:10|12198|12186|12199.3|12187.3|12199.3|12187.3|12196.8|12184.8|10
1624973660000|2021-06-29 13:34:20|||||||||4
1624973670000|2021-06-29 13:34:30|12199.2|12187.2|12199.2|12187.2|12199.2|12187.2|12198|12186|12
1624973680000|2021-06-29 13:34:40|12200.5|12188.5|12198|12186|12200.5|12188.5|12195.5|12183.5|8
1624973690000|2021-06-29 13:34:50|12200.5|12188.5|12208|12196|12208|12196|12200.5|12188.5|10
1624973700000|2021-06-29 13:35:00|12206.7|12194.7|12201.7|12189.7|12206.7|12194.7|12200.5|12188.5|10
1624973710000|2021-06-29 13:35:10|12200.5|12188.5|12194.2|12182.2|12200.5|12188.5|12193|12181|4
1624973720000|2021-06-29 13:35:20|12193|12181|12196.7|12184.7|12198|12186|12186.7|12174.7|18
1624973730000|2021-06-29 13:35:30|12194.2|12182.2|12196.7|12184.7|12198|12186|12194.2|12182.2|15
1624973740000|2021-06-29 13:35:40|12194.2|12182.2|12194.3|12182.3|12194.3|12182.3|12194.2|12182.2|9
1624973750000|2021-06-29 13:35:50|12195.5|12183.5|12194.2|12182.2|12196.7|12184.7|12194.2|12182.2|3
1624973760000|2021-06-29 13:36:00|12193|12181|12181.8|12169.8|12193|12181|12181.8|12169.8|33
1624973770000|2021-06-29 13:36:10|12180.5|12168.5|12181.8|12169.8|12181.8|12169.8|12178|12166|23
1624973780000|2021-06-29 13:36:20|12180.5|12168.5|12180.5|12168.5|12180.5|12168.5|12180.5|12168.5|0
1624973790000|2021-06-29 13:36:30|12179.3|12167.3|12179.3|12167.3|12180.5|12168.5|12176.8|12164.8|22
1624973800000|2021-06-29 13:36:40|12180.5|12168.5|12180.5|12168.5|12180.5|12168.5|12176.8|12164.8|18
1624973810000|2021-06-29 13:36:50|12179.3|12167.3|12179.3|12167.3|12180.5|12168.5|12179.3|12167.3|4
1624973820000|2021-06-29 13:37:00|12175.5|12163.5|12179.3|12167.3|12180.5|12168.5|12175.5|12163.5|12
1624973830000|2021-06-29 13:37:10|12180.5|12168.5|12184.2|12172.2|12185.5|12173.5|12180.5|12168.5|7
1624973840000|2021-06-29 13:37:20|12186.7|12174.7|12186.7|12174.7|12186.7|12174.7|12186.7|12174.7|9
1624973850000|2021-06-29 13:37:30|12185.5|12173.5|12189.3|12177.3|12190.5|12178.5|12185.5|12173.5|9
1624973860000|2021-06-29 13:37:40|12190.5|12178.5|12189.3|12177.3|12190.5|12178.5|12188|12176|20
1624973870000|2021-06-29 13:37:50|12190.5|12178.5|12190.5|12178.5|12190.5|12178.5|12189.3|12177.3|4
1624973880000|2021-06-29 13:38:00|12189.3|12177.3|12185.5|12173.5|12189.3|12177.3|12185.5|12173.5|4
1624973890000|2021-06-29 13:38:10|12183|12171|12185.5|12173.5|12185.5|12173.5|12183|12171|11
1624973900000|2021-06-29 13:38:20|12186.8|12174.8|12185.5|12173.5|12186.8|12174.8|12185.5|12173.5|6
1624973910000|2021-06-29 13:38:30|12183|12171|12183|12171|12183|12171|12183|12171|7
1624973920000|2021-06-29 13:38:40|12184.3|12172.3|12184.3|12172.3|12184.3|12172.3|12184.3|12172.3|1
1624973930000|2021-06-29 13:38:50|||||||||1
1624973940000|2021-06-29 13:39:00|12183|12171|12176.8|12164.8|12183|12171|12176.8|12164.8|24
1624973950000|2021-06-29 13:39:10|12179.3|12167.3|12181.8|12169.8|12181.8|12169.8|12179.3|12167.3|9
1624973960000|2021-06-29 13:39:20|12183|12171|12181.8|12169.8|12183|12171|12181.8|12169.8|3
1624973970000|2021-06-29 13:39:30|12179.3|12167.3|12175.5|12163.5|12179.3|12167.3|12175.5|12163.5|10
1624973980000|2021-06-29 13:39:40|12176.8|12164.8|12179.3|12167.3|12179.3|12167.3|12171.8|12159.8|43
1624973990000|2021-06-29 13:39:50|12181.8|12169.8|12183|12171|12183|12171|12181.8|12169.8|6
1624974000000|2021-06-29 13:40:00|12181.8|12169.8|12185.5|12173.5|12185.5|12173.5|12181.8|12169.8|19
1624974010000|2021-06-29 13:40:10|12186.7|12174.7|12189.2|12177.2|12189.2|12177.2|12186.7|12174.7|8
1624974020000|2021-06-29 13:40:20|12190.5|12178.5|12189.2|12177.2|12190.5|12178.5|12189.2|12177.2|19
1624974030000|2021-06-29 13:40:30|12186.7|12174.7|12184.3|12172.3|12186.8|12174.8|12183|12171|21
1624974040000|2021-06-29 13:40:40|12185.5|12173.5|12193|12181|12193|12181|12185.5|12173.5|25
1624974050000|2021-06-29 13:40:50|||||||||10
1624974060000|2021-06-29 13:41:00|12195.5|12183.5|12195.5|12183.5|12195.5|12183.5|12194.2|12182.2|19
1624974070000|2021-06-29 13:41:10|||||||||5
1624974080000|2021-06-29 13:41:20|12196.7|12184.7|12196.7|12184.7|12196.7|12184.7|12195.5|12183.5|7
1624974090000|2021-06-29 13:41:30|12198|12186|12199.2|12187.2|12199.2|12187.2|12198|12186|6
1624974100000|2021-06-29 13:41:40|12200.5|12188.5|12200.5|12188.5|12200.5|12188.5|12200.5|12188.5|9
1624974110000|2021-06-29 13:41:50|12198|12186|12198|12186|12198|12186|12198|12186|8
1624974120000|2021-06-29 13:42:00|12196.7|12184.7|12196.7|12184.7|12196.7|12184.7|12196.7|12184.7|16
1624974130000|2021-06-29 13:42:10|12196.8|12184.8|12199.2|12187.2|12199.2|12187.2|12196.8|12184.8|10
1624974140000|2021-06-29 13:42:20|12198|12186|12200.5|12188.5|12200.5|12188.5|12198|12186|7
1624974150000|2021-06-29 13:42:30|12203|12191|12205.5|12193.5|12205.5|12193.5|12203|12191|19
1624974160000|2021-06-29 13:42:40|12208|12196|12211.7|12199.7|12212.9|12200.9|12208|12196|10
1624974170000|2021-06-29 13:42:50|12212.9|12200.9|12211.7|12199.7|12212.9|12200.9|12208|12196|21
1624974180000|2021-06-29 13:43:00|12212.9|12200.9|12212.9|12200.9|12212.9|12200.9|12210.4|12198.4|15
1624974190000|2021-06-29 13:43:10|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|17
1624974200000|2021-06-29 13:43:20|12212.9|12200.9|12211.7|12199.7|12215.4|12203.4|12209.2|12197.2|56
1624974210000|2021-06-29 13:43:30|12212.9|12200.9|12212.9|12200.9|12212.9|12200.9|12212.9|12200.9|2
1624974220000|2021-06-29 13:43:40|12214.2|12202.2|12220.5|12208.5|12220.5|12208.5|12214.2|12202.2|29
1624974230000|2021-06-29 13:43:50|12224.2|12212.2|12224.2|12212.2|12225.4|12213.4|12224.2|12212.2|25
1624974240000|2021-06-29 13:44:00|12226.7|12214.7|12226.7|12214.7|12226.7|12214.7|12225.4|12213.4|7
1624974250000|2021-06-29 13:44:10|12225.4|12213.4|12221.7|12209.7|12225.4|12213.4|12221.7|12209.7|8
1624974260000|2021-06-29 13:44:20|12222.9|12210.9|12224.2|12212.2|12224.2|12212.2|12222.9|12210.9|4
1624974270000|2021-06-29 13:44:30|12221.7|12209.7|12223|12211|12223|12211|12220.5|12208.5|25
1624974280000|2021-06-29 13:44:40|12225.4|12213.4|12223|12211|12225.5|12213.5|12223|12211|6
1624974290000|2021-06-29 13:44:50|12221.7|12209.7|12223|12211|12224.2|12212.2|12221.7|12209.7|22
1624974300000|2021-06-29 13:45:00|12224.2|12212.2|12225.5|12213.5|12225.5|12213.5|12224.2|12212.2|9
1624974310000|2021-06-29 13:45:10|12233|12221|12235.4|12223.4|12239.2|12227.2|12232.9|12220.9|94
1624974320000|2021-06-29 13:45:20|12239.2|12227.2|12227.9|12215.9|12239.2|12227.2|12227.9|12215.9|47
1624974330000|2021-06-29 13:45:30|12225.5|12213.5|12227.9|12215.9|12229.2|12217.2|12225.5|12213.5|13
1624974340000|2021-06-29 13:45:40|12225.5|12213.5|12219.2|12207.2|12227.9|12215.9|12219.2|12207.2|29
1624974350000|2021-06-29 13:45:50|12220.5|12208.5|12220.5|12208.5|12220.5|12208.5|12219.2|12207.2|6
1624974360000|2021-06-29 13:46:00|12219.2|12207.2|12210.5|12198.5|12219.3|12207.3|12210.5|12198.5|41
1624974370000|2021-06-29 13:46:10|12208|12196|12210.5|12198.5|12210.5|12198.5|12208|12196|6
1624974380000|2021-06-29 13:46:20|12208|12196|12210.5|12198.5|12213|12201|12208|12196|9
1624974390000|2021-06-29 13:46:30|12213|12201|12214.3|12202.3|12214.3|12202.3|12213|12201|3
1624974400000|2021-06-29 13:46:40|12220.5|12208.5|12220.5|12208.5|12220.5|12208.5|12220.5|12208.5|15
1624974410000|2021-06-29 13:46:50|12216.8|12204.8|12216.8|12204.8|12216.8|12204.8|12215.5|12203.5|11
1624974420000|2021-06-29 13:47:00|12218|12206|12220.5|12208.5|12220.5|12208.5|12218|12206|5
1624974430000|2021-06-29 13:47:10|12219.3|12207.3|12216.8|12204.8|12220.5|12208.5|12216.8|12204.8|31
1624974440000|2021-06-29 13:47:20|12214.3|12202.3|12214.3|12202.3|12214.3|12202.3|12213.1|12201.1|7
1624974450000|2021-06-29 13:47:30|12216.8|12204.8|12213|12201|12216.8|12204.8|12213|12201|9
1624974460000|2021-06-29 13:47:40|12214.3|12202.3|12214.3|12202.3|12214.3|12202.3|12214.3|12202.3|8
1624974470000|2021-06-29 13:47:50|12213|12201|12213|12201|12213|12201|12213|12201|4
1624974480000|2021-06-29 13:48:00|12214.3|12202.3|12211.8|12199.8|12214.3|12202.3|12211.8|12199.8|4
1624974490000|2021-06-29 13:48:10|12210.5|12198.5|12204.3|12192.3|12210.5|12198.5|12204.3|12192.3|9
1624974500000|2021-06-29 13:48:20|12205.5|12193.5|12209.3|12197.3|12209.3|12197.3|12205.5|12193.5|3
1624974510000|2021-06-29 13:48:30|12208|12196|12206.8|12194.8|12208|12196|12206.8|12194.8|6
1624974520000|2021-06-29 13:48:40|12205.5|12193.5|12205.5|12193.5|12205.5|12193.5|12205.5|12193.5|3
1624974530000|2021-06-29 13:48:50|12203.1|12191.1|12208|12196|12208|12196|12203|12191|8
1624974540000|2021-06-29 13:49:00|12204.3|12192.3|12204.3|12192.3|12206.8|12194.8|12204.3|12192.3|8
1624974550000|2021-06-29 13:49:10|||||||||1
1624974560000|2021-06-29 13:49:20|12206.8|12194.8|12203|12191|12206.8|12194.8|12203|12191|5
1624974570000|2021-06-29 13:49:30|12204.3|12192.3|12204.3|12192.3|12204.3|12192.3|12204.3|12192.3|1
1624974580000|2021-06-29 13:49:40|12203|12191|12206.8|12194.8|12206.8|12194.8|12203|12191|0
1624974600000|2021-06-29 13:50:00|12208|12196|12209.3|12197.3|12210.5|12198.5|12208|12196|15
1624974620000|2021-06-29 13:50:20|12211.8|12199.8|12211.8|12199.8|12211.8|12199.8|12211.8|12199.8|13
1624974630000|2021-06-29 13:50:30|12209.3|12197.3|12206.8|12194.8|12209.3|12197.3|12206.8|12194.8|6
1624974640000|2021-06-29 13:50:40|12205.6|12193.6|12209.3|12197.3|12210.5|12198.5|12205.6|12193.6|4
1624974650000|2021-06-29 13:50:50|||||||||7
1624974660000|2021-06-29 13:51:00|12208|12196|12204.3|12192.3|12208|12196|12204.3|12192.3|14
1624974670000|2021-06-29 13:51:10|12205.5|12193.5|12206.8|12194.8|12206.8|12194.8|12205.5|12193.5|6
1624974680000|2021-06-29 13:51:20|12205.5|12193.5|12206.8|12194.8|12206.8|12194.8|12205.5|12193.5|1
1624974700000|2021-06-29 13:51:40|12204.3|12192.3|12204.3|12192.3|12204.3|12192.3|12204.3|12192.3|5
1624974710000|2021-06-29 13:51:50|12206.7|12194.7|12200.5|12188.5|12206.7|12194.7|12200.5|12188.5|10
1624974720000|2021-06-29 13:52:00|12199.3|12187.3|12199.3|12187.3|12199.3|12187.3|12199.3|12187.3|1
1624974730000|2021-06-29 13:52:10|12196.8|12184.8|12199.3|12187.3|12200.5|12188.5|12196.8|12184.8|25
1624974750000|2021-06-29 13:52:30|12203|12191|12204.3|12192.3|12204.3|12192.3|12203|12191|8
1624974760000|2021-06-29 13:52:40|12205.6|12193.6|12206.8|12194.8|12206.8|12194.8|12205.6|12193.6|3
1624974770000|2021-06-29 13:52:50|12208.1|12196.1|12208.1|12196.1|12208.1|12196.1|12208.1|12196.1|5
1624974780000|2021-06-29 13:53:00|||||||||6
1624974800000|2021-06-29 13:53:20|12206.8|12194.8|12206.8|12194.8|12206.8|12194.8|12206.8|12194.8|5
1624974810000|2021-06-29 13:53:30|12205.6|12193.6|12206.8|12194.8|12206.8|12194.8|12205.6|12193.6|1
1624974820000|2021-06-29 13:53:40|12205.6|12193.6|12205.6|12193.6|12205.6|12193.6|12205.6|12193.6|1
1624974830000|2021-06-29 13:53:50|12204.3|12192.3|12204.3|12192.3|12204.3|12192.3|12204.3|12192.3|1
1624974840000|2021-06-29 13:54:00|12205.6|12193.6|12206.9|12194.9|12206.9|12194.9|12205.6|12193.6|9
1624974850000|2021-06-29 13:54:10|12208.1|12196.1|12208.1|12196.1|12208.1|12196.1|12208.1|12196.1|0
1624974860000|2021-06-29 13:54:20|12206.9|12194.9|12206.9|12194.9|12206.9|12194.9|12206.9|12194.9|6
1624974870000|2021-06-29 13:54:30|||||||||4
1624974890000|2021-06-29 13:54:50|||||||||1
1624974900000|2021-06-29 13:55:00|||||||||1
1624974920000|2021-06-29 13:55:20|12208.1|12196.1|12211.8|12199.8|12211.8|12199.8|12208.1|12196.1|18
1624974930000|2021-06-29 13:55:30|12209.4|12197.4|12203.1|12191.1|12209.4|12197.4|12203.1|12191.1|14
1624974940000|2021-06-29 13:55:40|12204.3|12192.3|12203.1|12191.1|12204.3|12192.3|12203.1|12191.1|1
1624974950000|2021-06-29 13:55:50|12204.4|12192.4|12204.4|12192.4|12204.4|12192.4|12204.4|12192.4|5
1624974960000|2021-06-29 13:56:00|12204.3|12192.3|12204.4|12192.4|12204.4|12192.4|12204.3|12192.3|12
1624974970000|2021-06-29 13:56:10|12205.6|12193.6|12204.3|12192.3|12205.6|12193.6|12204.3|12192.3|0
1624974990000|2021-06-29 13:56:30|12203.1|12191.1|12204.4|12192.4|12204.4|12192.4|12203.1|12191.1|12
1624975000000|2021-06-29 13:56:40|12205.6|12193.6|12208.1|12196.1|12208.1|12196.1|12205.6|12193.6|19
1624975010000|2021-06-29 13:56:50|12206.9|12194.9|12206.9|12194.9|12206.9|12194.9|12206.9|12194.9|3
1624975020000|2021-06-29 13:57:00|12208.1|12196.1|12206.9|12194.9|12208.1|12196.1|12206.9|12194.9|1
1624975030000|2021-06-29 13:57:10|12205.6|12193.6|12204.4|12192.4|12205.6|12193.6|12204.4|12192.4|2
1624975040000|2021-06-29 13:57:20|||||||||3
1624975050000|2021-06-29 13:57:30|12203.1|12191.1|12203.1|12191.1|12203.1|12191.1|12203.1|12191.1|9
1624975100000|2021-06-29 13:58:20|12205.6|12193.6|12208.2|12196.2|12208.2|12196.2|12205.6|12193.6|5
1624975110000|2021-06-29 13:58:30|12208.1|12196.1|12204.4|12192.4|12208.1|12196.1|12204.4|12192.4|8
1624975120000|2021-06-29 13:58:40|||||||||1
1624975130000|2021-06-29 13:58:50|12205.7|12193.7|12205.7|12193.7|12205.7|12193.7|12205.7|12193.7|2
1624975140000|2021-06-29 13:59:00|12206.9|12194.9|12204.4|12192.4|12206.9|12194.9|12204.4|12192.4|3
1624975170000|2021-06-29 13:59:30|12206.9|12194.9|12204.4|12192.4|12206.9|12194.9|12204.4|12192.4|9
1624975180000|2021-06-29 13:59:40|12203.2|12191.2|12203.2|12191.2|12203.2|12191.2|12203.2|12191.2|1
1624975190000|2021-06-29 13:59:50|12204.4|12192.4|12203.2|12191.2|12204.4|12192.4|12203.2|12191.2|1
1624975200000|2021-06-29 14:00:00|12204.4|12192.4|12204.4|12192.4|12204.4|12192.4|12204.4|12192.4|1
1624975210000|2021-06-29 14:00:10|12203.2|12191.2|12204.4|12192.4|12204.4|12192.4|12203.2|12191.2|2
1624975220000|2021-06-29 14:00:20|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|26
1624975230000|2021-06-29 14:00:30|12200.7|12188.7|12203.2|12191.2|12203.2|12191.2|12200.7|12188.7|11
1624975240000|2021-06-29 14:00:40|12201.9|12189.9|12201.9|12189.9|12201.9|12189.9|12201.9|12189.9|5
1624975250000|2021-06-29 14:00:50|12199.4|12187.4|12200.7|12188.7|12200.7|12188.7|12199.4|12187.4|1
1624975260000|2021-06-29 14:01:00|12199.4|12187.4|12198.1|12186.1|12199.4|12187.4|12196.9|12184.9|4
1624975270000|2021-06-29 14:01:10|12196.9|12184.9|12189.4|12177.4|12196.9|12184.9|12189.4|12177.4|7
1624975280000|2021-06-29 14:01:20|12185.7|12173.7|12184.4|12172.4|12186.9|12174.9|12184.4|12172.4|11
1624975290000|2021-06-29 14:01:30|12183.2|12171.2|12184.4|12172.4|12185.7|12173.7|12183.2|12171.2|5
1624975300000|2021-06-29 14:01:40|12183.2|12171.2|12188.2|12176.2|12188.2|12176.2|12183.2|12171.2|11
1624975310000|2021-06-29 14:01:50|||||||||1
1624975320000|2021-06-29 14:02:00|12190.7|12178.7|12191.9|12179.9|12191.9|12179.9|12190.7|12178.7|6
1624975340000|2021-06-29 14:02:20|12189.4|12177.4|12189.4|12177.4|12189.4|12177.4|12188.1|12176.1|18
1624975350000|2021-06-29 14:02:30|12188.2|12176.2|12188.1|12176.1|12188.2|12176.2|12188.1|12176.1|23
1624975360000|2021-06-29 14:02:40|||||||||1
1624975370000|2021-06-29 14:02:50|||||||||3
1624975380000|2021-06-29 14:03:00|12186.9|12174.9|12183.1|12171.1|12186.9|12174.9|12183.1|12171.1|7
1624975390000|2021-06-29 14:03:10|12181.9|12169.9|12180.6|12168.6|12183.1|12171.1|12180.6|12168.6|20
1624975400000|2021-06-29 14:03:20|12175.6|12163.6|12173.2|12161.2|12176.9|12164.9|12173.2|12161.2|4
1624975410000|2021-06-29 14:03:30|12171.9|12159.9|12171.9|12159.9|12171.9|12159.9|12170.7|12158.7|9
1624975420000|2021-06-29 14:03:40|12170.7|12158.7|12170.7|12158.7|12170.7|12158.7|12169.4|12157.4|8
1624975440000|2021-06-29 14:04:00|12171.9|12159.9|12168.2|12156.2|12171.9|12159.9|12167|12155|10
1624975450000|2021-06-29 14:04:10|12166.9|12154.9|12173.2|12161.2|12173.2|12161.2|12166.9|12154.9|12
1624975460000|2021-06-29 14:04:20|12171.9|12159.9|12173.2|12161.2|12173.2|12161.2|12171.9|12159.9|1
1624975470000|2021-06-29 14:04:30|12168.2|12156.2|12166.9|12154.9|12169.4|12157.4|12165.7|12153.7|13
1624975480000|2021-06-29 14:04:40|12167|12155|12167|12155|12167|12155|12167|12155|0
1624975490000|2021-06-29 14:04:50|12165.7|12153.7|12168.2|12156.2|12168.2|12156.2|12165.7|12153.7|6
1624975500000|2021-06-29 14:05:00|12170.7|12158.7|12170.7|12158.7|12173.2|12161.2|12170.7|12158.7|11
1624975510000|2021-06-29 14:05:10|12169.4|12157.4|12168.2|12156.2|12169.4|12157.4|12168.2|12156.2|8
1624975520000|2021-06-29 14:05:20|12166.9|12154.9|12168.2|12156.2|12171.9|12159.9|12166.9|12154.9|23
1624975530000|2021-06-29 14:05:30|12169.4|12157.4|12169.4|12157.4|12173.2|12161.2|12168.2|12156.2|32
1624975540000|2021-06-29 14:05:40|12168.2|12156.2|12169.4|12157.4|12170.7|12158.7|12168.2|12156.2|5
1624975550000|2021-06-29 14:05:50|12168.2|12156.2|12168.2|12156.2|12168.2|12156.2|12168.2|12156.2|10
1624975560000|2021-06-29 14:06:00|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|14
1624975570000|2021-06-29 14:06:10|12176.9|12164.9|12175.7|12163.7|12178.2|12166.2|12175.7|12163.7|7
1624975580000|2021-06-29 14:06:20|12176.9|12164.9|12174.4|12162.4|12176.9|12164.9|12174.4|12162.4|9
1624975590000|2021-06-29 14:06:30|12175.7|12163.7|12174.4|12162.4|12175.7|12163.7|12174.4|12162.4|2
1624975600000|2021-06-29 14:06:40|12175.7|12163.7|12174.4|12162.4|12175.7|12163.7|12174.4|12162.4|1
1624975610000|2021-06-29 14:06:50|12175.7|12163.7|12174.5|12162.5|12175.7|12163.7|12174.5|12162.5|4
1624975620000|2021-06-29 14:07:00|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|6
1624975630000|2021-06-29 14:07:10|12173.2|12161.2|12170.7|12158.7|12173.2|12161.2|12170.7|12158.7|25
1624975640000|2021-06-29 14:07:20|12172|12160|12169.5|12157.5|12172|12160|12169.5|12157.5|6
1624975650000|2021-06-29 14:07:30|12167|12155|12166.9|12154.9|12168.2|12156.2|12166.9|12154.9|30
1624975660000|2021-06-29 14:07:40|12168.2|12156.2|12168.2|12156.2|12168.2|12156.2|12166.9|12154.9|2
1624975670000|2021-06-29 14:07:50|12167|12155|12165.7|12153.7|12168.2|12156.2|12165.7|12153.7|22
1624975680000|2021-06-29 14:08:00|12164.5|12152.5|12158.2|12146.2|12164.5|12152.5|12158.2|12146.2|21
1624975690000|2021-06-29 14:08:10|12159.4|12147.4|12159.4|12147.4|12159.4|12147.4|12159.4|12147.4|9
1624975700000|2021-06-29 14:08:20|12158.2|12146.2|12160.7|12148.7|12160.7|12148.7|12158.2|12146.2|1
1624975710000|2021-06-29 14:08:30|12163.2|12151.2|12161.9|12149.9|12163.2|12151.2|12161.9|12149.9|4
1624975720000|2021-06-29 14:08:40|12163.2|12151.2|12163.2|12151.2|12163.2|12151.2|12163.2|12151.2|0
1624975730000|2021-06-29 14:08:50|12161.9|12149.9|12158.2|12146.2|12161.9|12149.9|12158.2|12146.2|7
1624975740000|2021-06-29 14:09:00|12149.5|12137.5|12149.4|12137.4|12150.7|12138.7|12148.2|12136.2|28
1624975750000|2021-06-29 14:09:10|12149.5|12137.5|12154.4|12142.4|12155.7|12143.7|12149.5|12137.5|15
1624975760000|2021-06-29 14:09:20|12153.2|12141.2|12150.7|12138.7|12158.2|12146.2|12150.7|12138.7|11
1624975770000|2021-06-29 14:09:30|12149.5|12137.5|12150.7|12138.7|12150.7|12138.7|12148.2|12136.2|7
1624975780000|2021-06-29 14:09:40|||||||||3
1624975790000|2021-06-29 14:09:50|12152|12140|12153.2|12141.2|12153.2|12141.2|12152|12140|4
1624975800000|2021-06-29 14:10:00|12152|12140|12158.2|12146.2|12158.2|12146.2|12152|12140|16
1624975810000|2021-06-29 14:10:10|12160.7|12148.7|12163.2|12151.2|12163.2|12151.2|12160.7|12148.7|6
1624975820000|2021-06-29 14:10:20|12160.7|12148.7|12158.2|12146.2|12162|12150|12158.2|12146.2|12
1624975830000|2021-06-29 14:10:30|12157|12145|12157|12145|12157|12145|12157|12145|2
1624975840000|2021-06-29 14:10:40|12158.2|12146.2|12161.9|12149.9|12161.9|12149.9|12158.2|12146.2|8
1624975850000|2021-06-29 14:10:50|12160.7|12148.7|12160.7|12148.7|12163.2|12151.2|12160.7|12148.7|3
1624975870000|2021-06-29 14:11:10|12159.5|12147.5|12155.7|12143.7|12159.5|12147.5|12155.7|12143.7|6
1624975880000|2021-06-29 14:11:20|12157|12145|12154.5|12142.5|12157|12145|12154.5|12142.5|9
1624975890000|2021-06-29 14:11:30|12153.2|12141.2|12153.2|12141.2|12154.5|12142.5|12152|12140|1
1624975900000|2021-06-29 14:11:40|12154.5|12142.5|12154.5|12142.5|12154.5|12142.5|12153.2|12141.2|3
1624975910000|2021-06-29 14:11:50|12155.7|12143.7|12157|12145|12157|12145|12154.5|12142.5|3
1624975920000|2021-06-29 14:12:00|12155.7|12143.7|12155.7|12143.7|12157|12145|12155.7|12143.7|2
1624975930000|2021-06-29 14:12:10|12157|12145|12157|12145|12157|12145|12157|12145|0
1624975940000|2021-06-29 14:12:20|12155.7|12143.7|12158.2|12146.2|12158.2|12146.2|12155.7|12143.7|1
1624975950000|2021-06-29 14:12:30|||||||||1
1624975970000|2021-06-29 14:12:50|12157|12145|12157|12145|12157|12145|12157|12145|3
1624975980000|2021-06-29 14:13:00|12154.5|12142.5|12154.5|12142.5|12154.5|12142.5|12154.5|12142.5|4
1624975990000|2021-06-29 14:13:10|12153.3|12141.3|12154.5|12142.5|12155.8|12143.8|12153.3|12141.3|6
1624976000000|2021-06-29 14:13:20|12155.7|12143.7|12155.8|12143.8|12155.8|12143.8|12155.7|12143.7|0
1624976010000|2021-06-29 14:13:30|||||||||1
1624976030000|2021-06-29 14:13:50|12158.2|12146.2|12159.5|12147.5|12160.7|12148.7|12158.2|12146.2|6
1624976040000|2021-06-29 14:14:00|12158.3|12146.3|12157|12145|12158.3|12146.3|12157|12145|4
1624976050000|2021-06-29 14:14:10|12154.5|12142.5|12154.5|12142.5|12154.5|12142.5|12154.5|12142.5|6
1624976060000|2021-06-29 14:14:20|12153.3|12141.3|12155.8|12143.8|12155.8|12143.8|12153.3|12141.3|1
1624976080000|2021-06-29 14:14:40|12155.7|12143.7|12158.2|12146.2|12158.2|12146.2|12155.7|12143.7|5
1624976090000|2021-06-29 14:14:50|12157|12145|12147|12135|12157|12145|12147|12135|18
1624976100000|2021-06-29 14:15:00|12145.8|12133.8|12143.3|12131.3|12148.2|12136.2|12143.3|12131.3|29
1624976110000|2021-06-29 14:15:10|12144.5|12132.5|12143.3|12131.3|12144.5|12132.5|12143.3|12131.3|11
1624976120000|2021-06-29 14:15:20|12140.8|12128.8|12142|12130|12142|12130|12140.8|12128.8|5
1624976130000|2021-06-29 14:15:30|12143.3|12131.3|12149.5|12137.5|12149.5|12137.5|12140.8|12128.8|15
1624976140000|2021-06-29 14:15:40|12148.3|12136.3|12148.3|12136.3|12148.3|12136.3|12148.3|12136.3|0
1624976150000|2021-06-29 14:15:50|||||||||1
1624976160000|2021-06-29 14:16:00|12147|12135|12145.8|12133.8|12147|12135|12145.8|12133.8|2
1624976170000|2021-06-29 14:16:10|12144.5|12132.5|12144.5|12132.5|12144.5|12132.5|12144.5|12132.5|7
1624976180000|2021-06-29 14:16:20|12143.3|12131.3|12144.5|12132.5|12144.5|12132.5|12143.3|12131.3|5
1624976200000|2021-06-29 14:16:40|12143.3|12131.3|12142|12130|12143.3|12131.3|12140.8|12128.8|8
1624976210000|2021-06-29 14:16:50|12143.3|12131.3|12144.5|12132.5|12144.5|12132.5|12143.3|12131.3|4
1624976220000|2021-06-29 14:17:00|12143.3|12131.3|12144.5|12132.5|12144.5|12132.5|12143.3|12131.3|8
1624976230000|2021-06-29 14:17:10|||||||||1
1624976240000|2021-06-29 14:17:20|12145.8|12133.8|12144.5|12132.5|12145.8|12133.8|12144.5|12132.5|3
1624976250000|2021-06-29 14:17:30|12143.3|12131.3|12143.3|12131.3|12143.3|12131.3|12143.3|12131.3|3
1624976260000|2021-06-29 14:17:40|12140.8|12128.8|12140.8|12128.8|12140.8|12128.8|12140.8|12128.8|13
1624976270000|2021-06-29 14:17:50|12139.5|12127.5|12138.3|12126.3|12139.5|12127.5|12138.3|12126.3|7
1624976280000|2021-06-29 14:18:00|12140.8|12128.8|12142.1|12130.1|12142.1|12130.1|12140.8|12128.8|6
1624976300000|2021-06-29 14:18:20|12144.6|12132.6|12144.6|12132.6|12144.6|12132.6|12144.6|12132.6|11
1624976310000|2021-06-29 14:18:30|12145.8|12133.8|12147|12135|12147|12135|12145.8|12133.8|15
1624976320000|2021-06-29 14:18:40|12147.1|12135.1|12144.6|12132.6|12147.1|12135.1|12144.6|12132.6|2
1624976330000|2021-06-29 14:18:50|||||||||1
1624976340000|2021-06-29 14:19:00|12143.3|12131.3|12143.3|12131.3|12144.6|12132.6|12143.3|12131.3|0
1624976350000|2021-06-29 14:19:10|||||||||2
1624976370000|2021-06-29 14:19:30|||||||||2
1624976380000|2021-06-29 14:19:40|12144.6|12132.6|12144.6|12132.6|12145.8|12133.8|12144.6|12132.6|9
1624976390000|2021-06-29 14:19:50|12145.8|12133.8|12147.1|12135.1|12147.1|12135.1|12145.8|12133.8|5
1624976400000|2021-06-29 14:20:00|12148.3|12136.3|12148.3|12136.3|12148.3|12136.3|12147.1|12135.1|12
1624976410000|2021-06-29 14:20:10|12149.6|12137.6|12149.6|12137.6|12149.6|12137.6|12149.6|12137.6|1
1624976420000|2021-06-29 14:20:20|12150.8|12138.8|12150.8|12138.8|12150.8|12138.8|12150.8|12138.8|2
1624976430000|2021-06-29 14:20:30|12153.3|12141.3|12153.3|12141.3|12153.3|12141.3|12153.3|12141.3|5
1624976440000|2021-06-29 14:20:40|12150.8|12138.8|12153.3|12141.3|12153.3|12141.3|12150.8|12138.8|8
1624976450000|2021-06-29 14:20:50|||||||||5
1624976460000|2021-06-29 14:21:00|12154.6|12142.6|12157.1|12145.1|12157.1|12145.1|12154.6|12142.6|9
1624976470000|2021-06-29 14:21:10|12154.6|12142.6|12158.3|12146.3|12158.3|12146.3|12154.6|12142.6|9
1624976480000|2021-06-29 14:21:20|12157.1|12145.1|12157.1|12145.1|12157.1|12145.1|12155.8|12143.8|2
1624976490000|2021-06-29 14:21:30|12155.8|12143.8|12155.8|12143.8|12155.8|12143.8|12155.8|12143.8|1
1624976500000|2021-06-29 14:21:40|12154.6|12142.6|12154.6|12142.6|12154.6|12142.6|12154.6|12142.6|3
1624976510000|2021-06-29 14:21:50|12155.8|12143.8|12154.6|12142.6|12155.8|12143.8|12154.6|12142.6|2
1624976520000|2021-06-29 14:22:00|12153.3|12141.3|12152.1|12140.1|12153.3|12141.3|12152.1|12140.1|8
1624976540000|2021-06-29 14:22:20|12150.8|12138.8|12145.9|12133.9|12152.1|12140.1|12145.9|12133.9|8
1624976550000|2021-06-29 14:22:30|12145.8|12133.8|12147.1|12135.1|12147.1|12135.1|12145.8|12133.8|10
1624976560000|2021-06-29 14:22:40|12145.8|12133.8|12145.8|12133.8|12145.8|12133.8|12145.8|12133.8|37
1624976570000|2021-06-29 14:22:50|12144.6|12132.6|12144.6|12132.6|12144.6|12132.6|12144.6|12132.6|6
1624976580000|2021-06-29 14:23:00|12143.3|12131.3|12143.3|12131.3|12143.3|12131.3|12143.3|12131.3|0
1624976600000|2021-06-29 14:23:20|12144.6|12132.6|12142.1|12130.1|12144.6|12132.6|12140.9|12128.9|23
1624976610000|2021-06-29 14:23:30|12140.8|12128.8|12140.8|12128.8|12140.8|12128.8|12140.8|12128.8|0
1624976620000|2021-06-29 14:23:40|12138.3|12126.3|12138.3|12126.3|12138.3|12126.3|12138.3|12126.3|6
1624976630000|2021-06-29 14:23:50|12135.8|12123.8|12135.8|12123.8|12135.8|12123.8|12135.8|12123.8|19
1624976640000|2021-06-29 14:24:00|12134.6|12122.6|12135.8|12123.8|12135.8|12123.8|12134.6|12122.6|11
1624976650000|2021-06-29 14:24:10|12134.6|12122.6|12137.1|12125.1|12137.1|12125.1|12134.6|12122.6|6
1624976660000|2021-06-29 14:24:20|||||||||2
1624976670000|2021-06-29 14:24:30|12135.8|12123.8|12135.8|12123.8|12137.1|12125.1|12133.4|12121.4|8
1624976680000|2021-06-29 14:24:40|||||||||1
1624976690000|2021-06-29 14:24:50|12137.1|12125.1|12134.6|12122.6|12137.1|12125.1|12134.6|12122.6|5
1624976700000|2021-06-29 14:25:00|12132.1|12120.1|12128.3|12116.3|12132.1|12120.1|12128.3|12116.3|17
1624976710000|2021-06-29 14:25:10|12130.8|12118.8|12127.1|12115.1|12130.8|12118.8|12127.1|12115.1|8
1624976720000|2021-06-29 14:25:20|12128.3|12116.3|12129.6|12117.6|12129.6|12117.6|12128.3|12116.3|8
1624976730000|2021-06-29 14:25:30|12130.8|12118.8|12129.6|12117.6|12130.8|12118.8|12129.6|12117.6|7
1624976750000|2021-06-29 14:25:50|12129.5|12117.5|12127.1|12115.1|12129.5|12117.5|12127.1|12115.1|2
1624976760000|2021-06-29 14:26:00|12128.3|12116.3|12127.1|12115.1|12128.3|12116.3|12127.1|12115.1|3
1624976780000|2021-06-29 14:26:20|12125.8|12113.8|12118.3|12106.3|12125.8|12113.8|12117.1|12105.1|10
1624976790000|2021-06-29 14:26:30|12115.9|12103.9|12117.1|12105.1|12117.1|12105.1|12115.9|12103.9|10
1624976810000|2021-06-29 14:26:50|12118.3|12106.3|12118.3|12106.3|12118.3|12106.3|12118.3|12106.3|0
1624976820000|2021-06-29 14:27:00|12117.1|12105.1|12117.1|12105.1|12117.1|12105.1|12117.1|12105.1|2
1624976830000|2021-06-29 14:27:10|12120.8|12108.8|12119.6|12107.6|12120.8|12108.8|12119.6|12107.6|15
1624976840000|2021-06-29 14:27:20|12118.4|12106.4|12118.4|12106.4|12118.4|12106.4|12118.4|12106.4|0
1624976850000|2021-06-29 14:27:30|12119.6|12107.6|12119.6|12107.6|12120.8|12108.8|12119.6|12107.6|6
1624976860000|2021-06-29 14:27:40|||||||||1
1624976870000|2021-06-29 14:27:50|12118.4|12106.4|12118.4|12106.4|12119.6|12107.6|12118.4|12106.4|6
1624976880000|2021-06-29 14:28:00|12117.1|12105.1|12119.6|12107.6|12119.6|12107.6|12117.1|12105.1|9
1624976920000|2021-06-29 14:28:40|12118.4|12106.4|12118.4|12106.4|12119.6|12107.6|12118.4|12106.4|1
1624976930000|2021-06-29 14:28:50|12119.6|12107.6|12120.9|12108.9|12122.1|12110.1|12119.6|12107.6|5
1624976940000|2021-06-29 14:29:00|12119.6|12107.6|12117.1|12105.1|12119.6|12107.6|12117.1|12105.1|10
1624976950000|2021-06-29 14:29:10|12115.9|12103.9|12117.1|12105.1|12118.4|12106.4|12115.9|12103.9|17
1624976960000|2021-06-29 14:29:20|12115.8|12103.8|12113.3|12101.3|12115.9|12103.9|12113.3|12101.3|4
1624976970000|2021-06-29 14:29:30|12099.6|12087.6|12102.1|12090.1|12102.1|12090.1|12099.6|12087.6|27
1624976980000|2021-06-29 14:29:40|12099.6|12087.6|12099.6|12087.6|12099.6|12087.6|12098.4|12086.4|7
1624976990000|2021-06-29 14:29:50|12100.9|12088.9|12103.4|12091.4|12103.4|12091.4|12100.9|12088.9|5
1624977000000|2021-06-29 14:30:00|12102.1|12090.1|12098.4|12086.4|12103.3|12091.3|12098.4|12086.4|25
1624977010000|2021-06-29 14:30:10|12097.2|12085.2|12097.2|12085.2|12098.4|12086.4|12095.9|12083.9|6
1624977020000|2021-06-29 14:30:20|12098.4|12086.4|12097.2|12085.2|12098.4|12086.4|12097.2|12085.2|0
1624977030000|2021-06-29 14:30:30|12094.7|12082.7|12097.2|12085.2|12097.2|12085.2|12094.7|12082.7|17
1624977040000|2021-06-29 14:30:40|12098.4|12086.4|12100.9|12088.9|12100.9|12088.9|12098.4|12086.4|14
1624977050000|2021-06-29 14:30:50|12099.7|12087.7|12098.4|12086.4|12099.7|12087.7|12098.4|12086.4|8
1624977060000|2021-06-29 14:31:00|12097.2|12085.2|12093.4|12081.4|12099.6|12087.6|12093.4|12081.4|12
1624977070000|2021-06-29 14:31:10|12089.6|12077.6|12090.9|12078.9|12090.9|12078.9|12088.4|12076.4|45
1624977080000|2021-06-29 14:31:20|12088.4|12076.4|12079.7|12067.7|12088.4|12076.4|12077.2|12065.2|73
1624977090000|2021-06-29 14:31:30|12078.4|12066.4|12082.2|12070.2|12083.4|12071.4|12076|12064|24
1624977100000|2021-06-29 14:31:40|12080.9|12068.9|12084.7|12072.7|12090.9|12078.9|12080.9|12068.9|39
1624977110000|2021-06-29 14:31:50|12082.2|12070.2|12082.2|12070.2|12082.2|12070.2|12082.2|12070.2|9
1624977120000|2021-06-29 14:32:00|12083.4|12071.4|12082.2|12070.2|12083.4|12071.4|12082.2|12070.2|19
1624977130000|2021-06-29 14:32:10|12083.4|12071.4|12079.7|12067.7|12083.4|12071.4|12079.6|12067.6|19
1624977140000|2021-06-29 14:32:20|12082.1|12070.1|12082.2|12070.2|12084.7|12072.7|12082.1|12070.1|27
1624977150000|2021-06-29 14:32:30|12095.9|12083.9|12094.6|12082.6|12095.9|12083.9|12089.7|12077.7|34
1624977160000|2021-06-29 14:32:40|||||||||2
1624977170000|2021-06-29 14:32:50|12100.9|12088.9|12099.6|12087.6|12100.9|12088.9|12099.6|12087.6|7
1624977180000|2021-06-29 14:33:00|12098.4|12086.4|12100.9|12088.9|12102.1|12090.1|12098.4|12086.4|9
1624977190000|2021-06-29 14:33:10|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|0
1624977200000|2021-06-29 14:33:20|12103.4|12091.4|12098.4|12086.4|12103.4|12091.4|12098.4|12086.4|3
1624977210000|2021-06-29 14:33:30|12099.6|12087.6|12100.9|12088.9|12100.9|12088.9|12098.4|12086.4|10
1624977220000|2021-06-29 14:33:40|12102.1|12090.1|12102.2|12090.2|12103.4|12091.4|12100.9|12088.9|15
1624977230000|2021-06-29 14:33:50|12103.4|12091.4|12107.2|12095.2|12107.2|12095.2|12103.4|12091.4|7
1624977240000|2021-06-29 14:34:00|12105.9|12093.9|12107.2|12095.2|12107.2|12095.2|12104.7|12092.7|7
1624977250000|2021-06-29 14:34:10|12105.9|12093.9|12107.2|12095.2|12107.2|12095.2|12105.9|12093.9|3
1624977260000|2021-06-29 14:34:20|12108.4|12096.4|12108.4|12096.4|12108.4|12096.4|12108.4|12096.4|6
1624977270000|2021-06-29 14:34:30|12109.6|12097.6|12109.6|12097.6|12109.6|12097.6|12109.6|12097.6|2
1624977280000|2021-06-29 14:34:40|12108.4|12096.4|12112.1|12100.1|12112.1|12100.1|12108.4|12096.4|6
1624977290000|2021-06-29 14:34:50|12110.9|12098.9|12110.9|12098.9|12112.1|12100.1|12109.6|12097.6|12
1624977300000|2021-06-29 14:35:00|12109.6|12097.6|12104.7|12092.7|12109.6|12097.6|12104.7|12092.7|8
1624977310000|2021-06-29 14:35:10|12103.4|12091.4|12108.4|12096.4|12108.4|12096.4|12103.4|12091.4|9
1624977320000|2021-06-29 14:35:20|12105.9|12093.9|12108.4|12096.4|12108.4|12096.4|12105.9|12093.9|11
1624977330000|2021-06-29 14:35:30|12109.7|12097.7|12110.9|12098.9|12112.2|12100.2|12109.7|12097.7|7
1624977340000|2021-06-29 14:35:40|12112.2|12100.2|12113.4|12101.4|12113.4|12101.4|12112.2|12100.2|5
1624977350000|2021-06-29 14:35:50|12110.9|12098.9|12113.4|12101.4|12114.7|12102.7|12110.9|12098.9|4
1624977360000|2021-06-29 14:36:00|12108.5|12096.5|12108.5|12096.5|12108.5|12096.5|12108.5|12096.5|3
1624977370000|2021-06-29 14:36:10|12108.4|12096.4|12107.2|12095.2|12108.4|12096.4|12106|12094|3
1624977380000|2021-06-29 14:36:20|12106|12094|12106|12094|12106|12094|12106|12094|1
1624977400000|2021-06-29 14:36:40|12107.2|12095.2|12108.5|12096.5|12109.7|12097.7|12107.2|12095.2|3
1624977410000|2021-06-29 14:36:50|12108.4|12096.4|12106|12094|12108.4|12096.4|12106|12094|3
1624977420000|2021-06-29 14:37:00|12103.5|12091.5|12106|12094|12106|12094|12103.5|12091.5|7
1624977430000|2021-06-29 14:37:10|12107.2|12095.2|12113.4|12101.4|12113.4|12101.4|12106|12094|19
1624977440000|2021-06-29 14:37:20|12117.2|12105.2|12115.9|12103.9|12117.2|12105.2|12115.9|12103.9|3
1624977450000|2021-06-29 14:37:30|||||||||1
1624977460000|2021-06-29 14:37:40|12118.4|12106.4|12115.9|12103.9|12118.4|12106.4|12115.9|12103.9|3
1624977470000|2021-06-29 14:37:50|12124.7|12112.7|12123.4|12111.4|12125.9|12113.9|12123.4|12111.4|42
1624977480000|2021-06-29 14:38:00|12134.6|12122.6|12153.3|12141.3|12155.8|12143.8|12133.4|12121.4|28
1624977490000|2021-06-29 14:38:10|12152.1|12140.1|12143.4|12131.4|12152.1|12140.1|12143.4|12131.4|23
1624977500000|2021-06-29 14:38:20|12147.1|12135.1|12140.9|12128.9|12147.1|12135.1|12140.9|12128.9|5
1624977510000|2021-06-29 14:38:30|12139.6|12127.6|12142.1|12130.1|12145.9|12133.9|12139.6|12127.6|13
1624977520000|2021-06-29 14:38:40|12140.9|12128.9|12137.1|12125.1|12140.9|12128.9|12137.1|12125.1|14
1624977530000|2021-06-29 14:38:50|12138.4|12126.4|12142.1|12130.1|12147.1|12135.1|12137.1|12125.1|27
1624977540000|2021-06-29 14:39:00|12144.6|12132.6|12139.6|12127.6|12144.6|12132.6|12139.6|12127.6|8
1624977550000|2021-06-29 14:39:10|12138.4|12126.4|12137.1|12125.1|12138.4|12126.4|12135.9|12123.9|3
1624977560000|2021-06-29 14:39:20|||||||||2
1624977570000|2021-06-29 14:39:30|12138.4|12126.4|12135.9|12123.9|12138.4|12126.4|12135.9|12123.9|6
1624977580000|2021-06-29 14:39:40|12137.1|12125.1|12139.6|12127.6|12139.6|12127.6|12137.1|12125.1|7
1624977590000|2021-06-29 14:39:50|12140.9|12128.9|12142.2|12130.2|12144.6|12132.6|12135.9|12123.9|12
1624977600000|2021-06-29 14:40:00|12142.1|12130.1|12139.6|12127.6|12142.1|12130.1|12137.1|12125.1|8
1624977610000|2021-06-29 14:40:10|12140.9|12128.9|12150.9|12138.9|12153.3|12141.3|12139.7|12127.7|18
1624977620000|2021-06-29 14:40:20|12149.6|12137.6|12150.9|12138.9|12150.9|12138.9|12149.6|12137.6|0
1624977630000|2021-06-29 14:40:30|12149.7|12137.7|12150.9|12138.9|12152.1|12140.1|12149.7|12137.7|2
1624977640000|2021-06-29 14:40:40|12152.1|12140.1|12152.1|12140.1|12152.1|12140.1|12152.1|12140.1|1
1624977660000|2021-06-29 14:41:00|12153.4|12141.4|12149.6|12137.6|12153.4|12141.4|12149.6|12137.6|3
1624977670000|2021-06-29 14:41:10|12148.4|12136.4|12148.4|12136.4|12148.4|12136.4|12148.4|12136.4|0
1624977680000|2021-06-29 14:41:20|12149.6|12137.6|12145.9|12133.9|12149.6|12137.6|12145.9|12133.9|3
1624977690000|2021-06-29 14:41:30|12143.4|12131.4|12145.9|12133.9|12145.9|12133.9|12143.4|12131.4|7
1624977700000|2021-06-29 14:41:40|12143.4|12131.4|12143.4|12131.4|12143.4|12131.4|12143.4|12131.4|3
1624977710000|2021-06-29 14:41:50|12142.2|12130.2|12143.4|12131.4|12143.4|12131.4|12140.9|12128.9|3
1624977720000|2021-06-29 14:42:00|12144.7|12132.7|12144.7|12132.7|12144.7|12132.7|12144.7|12132.7|5
1624977730000|2021-06-29 14:42:10|||||||||1
1624977740000|2021-06-29 14:42:20|12153.4|12141.4|12155.9|12143.9|12155.9|12143.9|12152.2|12140.2|35
1624977750000|2021-06-29 14:42:30|12154.7|12142.7|12154.7|12142.7|12154.7|12142.7|12154.7|12142.7|1
1624977760000|2021-06-29 14:42:40|||||||||1
1624977780000|2021-06-29 14:43:00|12153.4|12141.4|12153.4|12141.4|12154.7|12142.7|12153.4|12141.4|3
1624977790000|2021-06-29 14:43:10|12154.7|12142.7|12154.7|12142.7|12154.7|12142.7|12154.7|12142.7|1
1624977800000|2021-06-29 14:43:20|12155.9|12143.9|12160.9|12148.9|12160.9|12148.9|12155.9|12143.9|16
1624977810000|2021-06-29 14:43:30|12163.4|12151.4|12162.2|12150.2|12163.4|12151.4|12162.2|12150.2|10
1624977820000|2021-06-29 14:43:40|12163.4|12151.4|12158.5|12146.5|12163.4|12151.4|12158.5|12146.5|8
1624977830000|2021-06-29 14:43:50|12157.2|12145.2|12157.2|12145.2|12157.2|12145.2|12157.2|12145.2|5
1624977840000|2021-06-29 14:44:00|12156|12144|12155.9|12143.9|12156|12144|12155.9|12143.9|4
1624977850000|2021-06-29 14:44:10|12154.7|12142.7|12152.2|12140.2|12154.7|12142.7|12152.2|12140.2|9
1624977860000|2021-06-29 14:44:20|12158.4|12146.4|12158.4|12146.4|12158.4|12146.4|12157.2|12145.2|9
1624977870000|2021-06-29 14:44:30|12160.9|12148.9|12160.9|12148.9|12160.9|12148.9|12160.9|12148.9|2
1624977880000|2021-06-29 14:44:40|12161|12149|12163.4|12151.4|12163.4|12151.4|12161|12149|4
1624977890000|2021-06-29 14:44:50|12162.2|12150.2|12160.9|12148.9|12162.2|12150.2|12160.9|12148.9|9
1624977900000|2021-06-29 14:45:00|12162.2|12150.2|12163.4|12151.4|12163.4|12151.4|12160.9|12148.9|21
1624977910000|2021-06-29 14:45:10|12162.2|12150.2|12163.4|12151.4|12163.4|12151.4|12162.2|12150.2|13
1624977920000|2021-06-29 14:45:20|12165.9|12153.9|12174.6|12162.6|12175.9|12163.9|12165.9|12153.9|16
1624977930000|2021-06-29 14:45:30|12177.1|12165.1|12180.9|12168.9|12182.1|12170.1|12177.1|12165.1|27
1624977940000|2021-06-29 14:45:40|12182.1|12170.1|12180.9|12168.9|12182.1|12170.1|12180.9|12168.9|14
1624977960000|2021-06-29 14:46:00|12183.3|12171.3|12184.6|12172.6|12188.4|12176.4|12183.3|12171.3|31
1624977970000|2021-06-29 14:46:10|12183.4|12171.4|12183.4|12171.4|12183.4|12171.4|12183.4|12171.4|2
1624977980000|2021-06-29 14:46:20|||||||||1
1624977990000|2021-06-29 14:46:30|12180.9|12168.9|12199.6|12187.6|12199.6|12187.6|12179.6|12167.6|37
1624978000000|2021-06-29 14:46:40|12195.9|12183.9|12190.9|12178.9|12199.6|12187.6|12189.6|12177.6|45
1624978010000|2021-06-29 14:46:50|12192.1|12180.1|12195.9|12183.9|12195.9|12183.9|12190.9|12178.9|12
1624978020000|2021-06-29 14:47:00|12193.4|12181.4|12198.4|12186.4|12198.4|12186.4|12193.4|12181.4|22
1624978030000|2021-06-29 14:47:10|12199.6|12187.6|12207.1|12195.1|12207.1|12195.1|12199.6|12187.6|15
1624978040000|2021-06-29 14:47:20|12205.9|12193.9|12204.6|12192.6|12205.9|12193.9|12204.6|12192.6|9
1624978050000|2021-06-29 14:47:30|12205.9|12193.9|12207.1|12195.1|12207.1|12195.1|12204.6|12192.6|11
1624978060000|2021-06-29 14:47:40|12202.1|12190.1|12198.4|12186.4|12202.1|12190.1|12198.4|12186.4|8
1624978070000|2021-06-29 14:47:50|12197.1|12185.1|12194.6|12182.6|12197.1|12185.1|12193.4|12181.4|21
1624978080000|2021-06-29 14:48:00|12193.4|12181.4|12192.1|12180.1|12194.6|12182.6|12192.1|12180.1|11
1624978090000|2021-06-29 14:48:10|12193.4|12181.4|12198.4|12186.4|12198.4|12186.4|12193.4|12181.4|10
1624978100000|2021-06-29 14:48:20|12199.6|12187.6|12199.6|12187.6|12199.6|12187.6|12199.6|12187.6|3
1624978110000|2021-06-29 14:48:30|12200.9|12188.9|12202.1|12190.1|12202.1|12190.1|12200.9|12188.9|5
1624978120000|2021-06-29 14:48:40|12199.6|12187.6|12199.6|12187.6|12199.6|12187.6|12199.6|12187.6|5
1624978130000|2021-06-29 14:48:50|12197.1|12185.1|12195.9|12183.9|12198.4|12186.4|12194.6|12182.6|5
1624978140000|2021-06-29 14:49:00|12194.7|12182.7|12198.4|12186.4|12198.4|12186.4|12192.1|12180.1|21
1624978150000|2021-06-29 14:49:10|12197.1|12185.1|12199.6|12187.6|12199.6|12187.6|12197.1|12185.1|3
1624978160000|2021-06-29 14:49:20|12198.4|12186.4|12194.6|12182.6|12198.4|12186.4|12194.6|12182.6|5
1624978170000|2021-06-29 14:49:30|12195.9|12183.9|12192.1|12180.1|12195.9|12183.9|12190.9|12178.9|9
1624978180000|2021-06-29 14:49:40|||||||||1
1624978200000|2021-06-29 14:50:00|12192.2|12180.2|12198.4|12186.4|12198.4|12186.4|12192.2|12180.2|7
1624978210000|2021-06-29 14:50:10|12195.9|12183.9|12200.9|12188.9|12200.9|12188.9|12195.9|12183.9|10
1624978220000|2021-06-29 14:50:20|12198.4|12186.4|12198.4|12186.4|12199.7|12187.7|12197.2|12185.2|7
1624978230000|2021-06-29 14:50:30|12197.2|12185.2|12192.2|12180.2|12197.2|12185.2|12190.9|12178.9|14
1624978240000|2021-06-29 14:50:40|12185.9|12173.9|12187.2|12175.2|12187.2|12175.2|12185.9|12173.9|5
1624978250000|2021-06-29 14:50:50|12185.9|12173.9|12194.7|12182.7|12194.7|12182.7|12185.9|12173.9|1
1624978260000|2021-06-29 14:51:00|12193.4|12181.4|12193.4|12181.4|12193.4|12181.4|12193.4|12181.4|5
1624978270000|2021-06-29 14:51:10|12190.9|12178.9|12192.2|12180.2|12192.2|12180.2|12188.4|12176.4|3
1624978280000|2021-06-29 14:51:20|12187.2|12175.2|12185.9|12173.9|12187.2|12175.2|12185.9|12173.9|1
1624978290000|2021-06-29 14:51:30|12187.2|12175.2|12187.2|12175.2|12189.7|12177.7|12187.2|12175.2|9
1624978300000|2021-06-29 14:51:40|12185.9|12173.9|12189.7|12177.7|12189.7|12177.7|12185.9|12173.9|11
1624978310000|2021-06-29 14:51:50|12188.4|12176.4|12184.7|12172.7|12189.7|12177.7|12184.7|12172.7|6
1624978320000|2021-06-29 14:52:00|12185.9|12173.9|12186|12174|12186|12174|12185.9|12173.9|22
1624978330000|2021-06-29 14:52:10|||||||||6
1624978350000|2021-06-29 14:52:30|||||||||5
1624978360000|2021-06-29 14:52:40|||||||||6
1624978370000|2021-06-29 14:52:50|12196|12184|12199.7|12187.7|12199.7|12187.7|12196|12184|11
1624978380000|2021-06-29 14:53:00|12196|12184|12199.7|12187.7|12199.7|12187.7|12194.7|12182.7|5
1624978390000|2021-06-29 14:53:10|||||||||1
1624978400000|2021-06-29 14:53:20|12201|12189|12199.7|12187.7|12201|12189|12199.7|12187.7|1
1624978410000|2021-06-29 14:53:30|12201|12189|12204.7|12192.7|12204.7|12192.7|12201|12189|5
1624978420000|2021-06-29 14:53:40|12201|12189|12201|12189|12201|12189|12199.7|12187.7|2
1624978440000|2021-06-29 14:54:00|12202.2|12190.2|12206|12194|12206|12194|12202.2|12190.2|6
1624978450000|2021-06-29 14:54:10|12204.7|12192.7|12202.3|12190.3|12204.7|12192.7|12202.2|12190.2|4
1624978460000|2021-06-29 14:54:20|12201|12189|12201|12189|12201|12189|12201|12189|2
1624978470000|2021-06-29 14:54:30|12202.2|12190.2|12202.2|12190.2|12202.2|12190.2|12201|12189|7
1624978480000|2021-06-29 14:54:40|12198.5|12186.5|12194.7|12182.7|12198.5|12186.5|12194.7|12182.7|11
1624978490000|2021-06-29 14:54:50|12199.7|12187.7|12194.7|12182.7|12199.7|12187.7|12194.7|12182.7|6
1624978520000|2021-06-29 14:55:20|12197.2|12185.2|12196|12184|12198.5|12186.5|12196|12184|9
1624978530000|2021-06-29 14:55:30|12194.8|12182.8|12187.3|12175.3|12199.7|12187.7|12187.3|12175.3|32
1624978540000|2021-06-29 14:55:40|12188.5|12176.5|12187.3|12175.3|12188.5|12176.5|12183.6|12171.6|27
1624978550000|2021-06-29 14:55:50|12186|12174|12183.5|12171.5|12186|12174|12183.5|12171.5|0
1624978560000|2021-06-29 14:56:00|12184.8|12172.8|12184.8|12172.8|12184.8|12172.8|12184.8|12172.8|3
1624978570000|2021-06-29 14:56:10|12188.5|12176.5|12187.3|12175.3|12188.5|12176.5|12187.3|12175.3|13
1624978580000|2021-06-29 14:56:20|12188.5|12176.5|12189.8|12177.8|12189.8|12177.8|12187.3|12175.3|1
1624978590000|2021-06-29 14:56:30|12188.6|12176.6|12187.3|12175.3|12189.8|12177.8|12187.3|12175.3|7
1624978600000|2021-06-29 14:56:40|||||||||3
1624978610000|2021-06-29 14:56:50|12184.8|12172.8|12184.8|12172.8|12184.8|12172.8|12184.8|12172.8|2
1624978620000|2021-06-29 14:57:00|12187.3|12175.3|12187.3|12175.3|12187.3|12175.3|12186.1|12174.1|63
1624978630000|2021-06-29 14:57:10|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|2
1624978640000|2021-06-29 14:57:20|12187.3|12175.3|12187.3|12175.3|12187.3|12175.3|12187.3|12175.3|0
1624978650000|2021-06-29 14:57:30|||||||||1
1624978660000|2021-06-29 14:57:40|12188.6|12176.6|12187.3|12175.3|12188.6|12176.6|12187.3|12175.3|0
1624978670000|2021-06-29 14:57:50|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|9
1624978680000|2021-06-29 14:58:00|12193.6|12181.6|12194.8|12182.8|12197.3|12185.3|12193.6|12181.6|7
1624978690000|2021-06-29 14:58:10|12193.6|12181.6|12194.8|12182.8|12194.8|12182.8|12193.6|12181.6|0
1624978700000|2021-06-29 14:58:20|12193.6|12181.6|12193.6|12181.6|12193.6|12181.6|12193.6|12181.6|7
1624978710000|2021-06-29 14:58:30|12196|12184|12194.8|12182.8|12196|12184|12194.8|12182.8|6
1624978720000|2021-06-29 14:58:40|12193.6|12181.6|12192.3|12180.3|12193.6|12181.6|12192.3|12180.3|2
1624978730000|2021-06-29 14:58:50|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|0
1624978740000|2021-06-29 14:59:00|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|12191.1|12179.1|2
1624978750000|2021-06-29 14:59:10|12191.1|12179.1|12192.3|12180.3|12192.3|12180.3|12191.1|12179.1|2
1624978760000|2021-06-29 14:59:20|12196.1|12184.1|12197.3|12185.3|12197.3|12185.3|12196.1|12184.1|4
1624978770000|2021-06-29 14:59:30|12198.6|12186.6|12201|12189|12201.1|12189.1|12198.6|12186.6|3
1624978780000|2021-06-29 14:59:40|12199.8|12187.8|12196.1|12184.1|12199.8|12187.8|12196.1|12184.1|20
1624978800000|2021-06-29 15:00:00|12196|12184|12194.8|12182.8|12196|12184|12193.5|12181.5|6
1624978810000|2021-06-29 15:00:10|12196|12184|12196|12184|12196.1|12184.1|12196|12184|0
1624978820000|2021-06-29 15:00:20|12196.1|12184.1|12198.5|12186.5|12198.5|12186.5|12194.8|12182.8|2
1624978830000|2021-06-29 15:00:30|12198.6|12186.6|12202.3|12190.3|12202.3|12190.3|12198.6|12186.6|1
1624978840000|2021-06-29 15:00:40|12201.1|12189.1|12201.1|12189.1|12201.1|12189.1|12201.1|12189.1|2
1624978850000|2021-06-29 15:00:50|12199.8|12187.8|12203.5|12191.5|12203.5|12191.5|12199.8|12187.8|4
1624978860000|2021-06-29 15:01:00|12203.6|12191.6|12203.6|12191.6|12203.6|12191.6|12203.6|12191.6|2
1624978870000|2021-06-29 15:01:10|12204.8|12192.8|12203.6|12191.6|12204.8|12192.8|12203.6|12191.6|4
1624978880000|2021-06-29 15:01:20|12202.3|12190.3|12202.3|12190.3|12202.3|12190.3|12202.3|12190.3|3
1624978890000|2021-06-29 15:01:30|12201.1|12189.1|12199.8|12187.8|12201.1|12189.1|12199.8|12187.8|2
1624978900000|2021-06-29 15:01:40|12192.3|12180.3|12197.3|12185.3|12197.3|12185.3|12191.1|12179.1|55
1624978920000|2021-06-29 15:02:00|12198.6|12186.6|12201.1|12189.1|12201.1|12189.1|12198.6|12186.6|3
1624978930000|2021-06-29 15:02:10|12197.3|12185.3|12199.8|12187.8|12199.8|12187.8|12197.3|12185.3|6
1624978950000|2021-06-29 15:02:30|12197.3|12185.3|12196.1|12184.1|12197.3|12185.3|12193.6|12181.6|11
1624978960000|2021-06-29 15:02:40|12194.8|12182.8|12194.8|12182.8|12194.8|12182.8|12194.8|12182.8|0
1624978980000|2021-06-29 15:03:00|12192.3|12180.3|12189.8|12177.8|12192.3|12180.3|12189.8|12177.8|9
1624978990000|2021-06-29 15:03:10|12186.1|12174.1|12188.6|12176.6|12188.6|12176.6|12186.1|12174.1|5
1624979000000|2021-06-29 15:03:20|12192.3|12180.3|12189.8|12177.8|12192.3|12180.3|12189.8|12177.8|1
1624979010000|2021-06-29 15:03:30|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|12189.8|12177.8|38
1624979020000|2021-06-29 15:03:40|12189.8|12177.8|12187.3|12175.3|12189.8|12177.8|12187.3|12175.3|34
1624979030000|2021-06-29 15:03:50|12186.1|12174.1|12187.4|12175.4|12187.4|12175.4|12186.1|12174.1|2
1624979040000|2021-06-29 15:04:00|12188.6|12176.6|12187.4|12175.4|12188.6|12176.6|12187.4|12175.4|0
1624979050000|2021-06-29 15:04:10|||||||||1
1624979060000|2021-06-29 15:04:20|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|1
1624979070000|2021-06-29 15:04:30|12189.9|12177.9|12193.6|12181.6|12193.6|12181.6|12189.9|12177.9|16
1624979080000|2021-06-29 15:04:40|12189.9|12177.9|12191.1|12179.1|12191.1|12179.1|12189.9|12177.9|2
1624979090000|2021-06-29 15:04:50|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|1
1624979100000|2021-06-29 15:05:00|12191.1|12179.1|12192.4|12180.4|12192.4|12180.4|12191.1|12179.1|1
1624979120000|2021-06-29 15:05:20|12193.6|12181.6|12193.6|12181.6|12193.6|12181.6|12193.6|12181.6|0
1624979140000|2021-06-29 15:05:40|12194.9|12182.9|12196.1|12184.1|12196.1|12184.1|12194.9|12182.9|2
1624979150000|2021-06-29 15:05:50|12197.3|12185.3|12196.1|12184.1|12197.4|12185.4|12196.1|12184.1|3
1624979160000|2021-06-29 15:06:00|12198.6|12186.6|12199.9|12187.9|12199.9|12187.9|12198.6|12186.6|1
1624979170000|2021-06-29 15:06:10|12198.6|12186.6|12199.9|12187.9|12199.9|12187.9|12198.6|12186.6|1
1624979180000|2021-06-29 15:06:20|12198.6|12186.6|12198.6|12186.6|12199.9|12187.9|12198.6|12186.6|3
1624979190000|2021-06-29 15:06:30|12203.6|12191.6|12203.6|12191.6|12203.6|12191.6|12203.6|12191.6|4
1624979200000|2021-06-29 15:06:40|12206.1|12194.1|12202.4|12190.4|12207.4|12195.4|12202.4|12190.4|13
1624979210000|2021-06-29 15:06:50|12202.3|12190.3|12201.1|12189.1|12203.6|12191.6|12201.1|12189.1|5
1624979220000|2021-06-29 15:07:00|12202.3|12190.3|12201.1|12189.1|12202.3|12190.3|12201.1|12189.1|2
1624979230000|2021-06-29 15:07:10|12202.3|12190.3|12202.3|12190.3|12202.3|12190.3|12202.3|12190.3|0
1624979250000|2021-06-29 15:07:30|||||||||1
1624979270000|2021-06-29 15:07:50|12201.1|12189.1|12201.1|12189.1|12201.1|12189.1|12201.1|12189.1|2
1624979290000|2021-06-29 15:08:10|12199.9|12187.9|12199.9|12187.9|12199.9|12187.9|12199.9|12187.9|6
1624979300000|2021-06-29 15:08:20|||||||||1
1624979310000|2021-06-29 15:08:30|12198.6|12186.6|12198.6|12186.6|12198.6|12186.6|12198.6|12186.6|0
1624979330000|2021-06-29 15:08:50|12196.1|12184.1|12196.1|12184.1|12196.1|12184.1|12196.1|12184.1|7
1624979340000|2021-06-29 15:09:00|12194.9|12182.9|12194.9|12182.9|12194.9|12182.9|12193.6|12181.6|4
1624979350000|2021-06-29 15:09:10|12196.1|12184.1|12194.9|12182.9|12196.1|12184.1|12194.9|12182.9|3
1624979360000|2021-06-29 15:09:20|12193.6|12181.6|12193.6|12181.6|12194.9|12182.9|12193.6|12181.6|2
1624979380000|2021-06-29 15:09:40|12194.9|12182.9|12194.9|12182.9|12194.9|12182.9|12194.9|12182.9|2
1624979390000|2021-06-29 15:09:50|12193.7|12181.7|12193.7|12181.7|12194.9|12182.9|12193.7|12181.7|0
1624979410000|2021-06-29 15:10:10|12191.1|12179.1|12192.4|12180.4|12192.4|12180.4|12191.1|12179.1|11
1624979420000|2021-06-29 15:10:20|12188.7|12176.7|12189.9|12177.9|12189.9|12177.9|12188.7|12176.7|9
1624979430000|2021-06-29 15:10:30|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|0
1624979440000|2021-06-29 15:10:40|12187.4|12175.4|12187.4|12175.4|12187.4|12175.4|12187.4|12175.4|5
1624979450000|2021-06-29 15:10:50|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|2
1624979460000|2021-06-29 15:11:00|12187.4|12175.4|12186.2|12174.2|12187.4|12175.4|12186.2|12174.2|4
1624979470000|2021-06-29 15:11:10|12184.9|12172.9|12184.9|12172.9|12184.9|12172.9|12182.4|12170.4|4
1624979480000|2021-06-29 15:11:20|12186.1|12174.1|12186.1|12174.1|12187.4|12175.4|12184.9|12172.9|8
1624979490000|2021-06-29 15:11:30|12188.6|12176.6|12188.7|12176.7|12188.7|12176.7|12188.6|12176.6|3
1624979500000|2021-06-29 15:11:40|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|0
1624979510000|2021-06-29 15:11:50|12188.7|12176.7|12184.9|12172.9|12188.7|12176.7|12182.4|12170.4|4
1624979520000|2021-06-29 15:12:00|12183.7|12171.7|12183.7|12171.7|12183.7|12171.7|12182.4|12170.4|1
1624979530000|2021-06-29 15:12:10|||||||||1
1624979540000|2021-06-29 15:12:20|||||||||5
1624979550000|2021-06-29 15:12:30|||||||||12
1624979570000|2021-06-29 15:12:50|12184.9|12172.9|12184.9|12172.9|12184.9|12172.9|12184.9|12172.9|3
1624979580000|2021-06-29 15:13:00|12189.9|12177.9|12191.2|12179.2|12191.2|12179.2|12189.9|12177.9|2
1624979590000|2021-06-29 15:13:10|12190|12178|12190|12178|12190|12178|12190|12178|2
1624979600000|2021-06-29 15:13:20|12188.7|12176.7|12188.7|12176.7|12188.7|12176.7|12188.7|12176.7|0
1624979620000|2021-06-29 15:13:40|12190|12178|12190|12178|12190|12178|12190|12178|6
1624979630000|2021-06-29 15:13:50|12188.7|12176.7|12190|12178|12190|12178|12188.7|12176.7|12
1624979640000|2021-06-29 15:14:00|12191.2|12179.2|12190|12178|12191.2|12179.2|12190|12178|1
1624979650000|2021-06-29 15:14:10|12191.2|12179.2|12191.2|12179.2|12191.2|12179.2|12191.2|12179.2|2
1624979660000|2021-06-29 15:14:20|||||||||5
1624979670000|2021-06-29 15:14:30|||||||||1
1624979680000|2021-06-29 15:14:40|||||||||1
1624979690000|2021-06-29 15:14:50|12190|12178|12190|12178|12190|12178|12190|12178|9
1624979700000|2021-06-29 15:15:00|12191.2|12179.2|12191.2|12179.2|12191.2|12179.2|12191.2|12179.2|0
1624979710000|2021-06-29 15:15:10|12190|12178|12190|12178|12190|12178|12190|12178|1
1624979720000|2021-06-29 15:15:20|12191.2|12179.2|12190|12178|12191.2|12179.2|12190|12178|0
1624979730000|2021-06-29 15:15:30|12188.8|12176.8|12188.7|12176.7|12190|12178|12188.7|12176.7|2
1624979740000|2021-06-29 15:15:40|12190|12178|12190|12178|12190|12178|12190|12178|2
1624979750000|2021-06-29 15:15:50|12188.7|12176.7|12190|12178|12190|12178|12188.7|12176.7|1
1624979760000|2021-06-29 15:16:00|12188.7|12176.7|12188.7|12176.7|12188.7|12176.7|12188.7|12176.7|0
1624979790000|2021-06-29 15:16:30|12188.8|12176.8|12188.8|12176.8|12188.8|12176.8|12188.8|12176.8|3
1624979800000|2021-06-29 15:16:40|12187.5|12175.5|12187.5|12175.5|12187.5|12175.5|12187.5|12175.5|4
1624979810000|2021-06-29 15:16:50|12188.7|12176.7|12191.3|12179.3|12191.3|12179.3|12188.7|12176.7|2
1624979820000|2021-06-29 15:17:00|||||||||5
1624979830000|2021-06-29 15:17:10|||||||||4
1624979840000|2021-06-29 15:17:20|12190|12178|12190|12178|12190|12178|12190|12178|4
1624979860000|2021-06-29 15:17:40|12188.8|12176.8|12187.5|12175.5|12188.8|12176.8|12187.5|12175.5|2
1624979870000|2021-06-29 15:17:50|12186.3|12174.3|12178.8|12166.8|12186.3|12174.3|12178.8|12166.8|16
1624979890000|2021-06-29 15:18:10|||||||||4
1624979900000|2021-06-29 15:18:20|12172.6|12160.6|12170.1|12158.1|12172.6|12160.6|12168.8|12156.8|6
1624979910000|2021-06-29 15:18:30|||||||||3
1624979920000|2021-06-29 15:18:40|12170|12158|12168.8|12156.8|12170|12158|12168.8|12156.8|2
1624979930000|2021-06-29 15:18:50|12165.1|12153.1|12167.6|12155.6|12167.6|12155.6|12165.1|12153.1|5
1624979940000|2021-06-29 15:19:00|||||||||4
1624979950000|2021-06-29 15:19:10|||||||||1
1624979960000|2021-06-29 15:19:20|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|5
1624979970000|2021-06-29 15:19:30|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|12170.1|12158.1|0
1624979980000|2021-06-29 15:19:40|12170.1|12158.1|12172.5|12160.5|12172.6|12160.6|12170.1|12158.1|26
1624979990000|2021-06-29 15:19:50|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|3
1624980000000|2021-06-29 15:20:00|12172.5|12160.5|12172.5|12160.5|12172.6|12160.6|12171.3|12159.3|9
1624980020000|2021-06-29 15:20:20|12173.8|12161.8|12175|12163|12175.1|12163.1|12173.8|12161.8|17
1624980030000|2021-06-29 15:20:30|||||||||2
1624980050000|2021-06-29 15:20:50|12173.8|12161.8|12173.8|12161.8|12175|12163|12173.8|12161.8|2
1624980060000|2021-06-29 15:21:00|12170|12158|12170|12158|12170|12158|12170|12158|1
1624980070000|2021-06-29 15:21:10|12172.5|12160.5|12172.5|12160.5|12172.5|12160.5|12172.5|12160.5|4
1624980080000|2021-06-29 15:21:20|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|12168.8|12156.8|7
1624980090000|2021-06-29 15:21:30|12168.8|12156.8|12170.1|12158.1|12170.1|12158.1|12168.8|12156.8|0
1624980100000|2021-06-29 15:21:40|12168.8|12156.8|12170.1|12158.1|12170.1|12158.1|12168.8|12156.8|3
1624980110000|2021-06-29 15:21:50|12172.5|12160.5|12172.5|12160.5|12172.5|12160.5|12172.5|12160.5|6
1624980120000|2021-06-29 15:22:00|||||||||4
1624980130000|2021-06-29 15:22:10|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|1
1624980140000|2021-06-29 15:22:20|12173.8|12161.8|12173.8|12161.8|12173.8|12161.8|12172.6|12160.6|0
1624980160000|2021-06-29 15:22:40|12176.3|12164.3|12176.3|12164.3|12176.3|12164.3|12176.3|12164.3|12
1624980170000|2021-06-29 15:22:50|||||||||4
1624980190000|2021-06-29 15:23:10|||||||||2
1624980200000|2021-06-29 15:23:20|12173.8|12161.8|12173.8|12161.8|12173.8|12161.8|12173.8|12161.8|4
1624980210000|2021-06-29 15:23:30|||||||||1
1624980220000|2021-06-29 15:23:40|||||||||1
1624980230000|2021-06-29 15:23:50|12171.3|12159.3|12172.6|12160.6|12172.6|12160.6|12171.3|12159.3|3
1624980240000|2021-06-29 15:24:00|||||||||2
1624980250000|2021-06-29 15:24:10|12171.3|12159.3|12170.1|12158.1|12171.3|12159.3|12170.1|12158.1|5
1624980270000|2021-06-29 15:24:30|12166.4|12154.4|12166.4|12154.4|12166.4|12154.4|12166.4|12154.4|6
1624980280000|2021-06-29 15:24:40|12165.1|12153.1|12165.1|12153.1|12166.4|12154.4|12165.1|12153.1|1
1624980300000|2021-06-29 15:25:00|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|12166.3|12154.3|1
1624980310000|2021-06-29 15:25:10|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|1
1624980320000|2021-06-29 15:25:20|||||||||122
1624980330000|2021-06-29 15:25:30|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|8
1624980340000|2021-06-29 15:25:40|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|6
1624980350000|2021-06-29 15:25:50|||||||||1
1624980360000|2021-06-29 15:26:00|12166.4|12154.4|12167.6|12155.6|12167.6|12155.6|12166.4|12154.4|1
1624980370000|2021-06-29 15:26:10|12166.4|12154.4|12166.4|12154.4|12166.4|12154.4|12166.4|12154.4|0
1624980380000|2021-06-29 15:26:20|||||||||1
1624980390000|2021-06-29 15:26:30|||||||||1
1624980400000|2021-06-29 15:26:40|||||||||1
1624980410000|2021-06-29 15:26:50|||||||||1
1624980420000|2021-06-29 15:27:00|||||||||1
1624980430000|2021-06-29 15:27:10|||||||||1
1624980450000|2021-06-29 15:27:30|||||||||1
1624980490000|2021-06-29 15:28:10|||||||||3
1624980500000|2021-06-29 15:28:20|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|1
1624980510000|2021-06-29 15:28:30|||||||||1
1624980530000|2021-06-29 15:28:50|12165.2|12153.2|12165.2|12153.2|12165.2|12153.2|12165.2|12153.2|0
1624980540000|2021-06-29 15:29:00|||||||||2
1624980550000|2021-06-29 15:29:10|||||||||2
1624980570000|2021-06-29 15:29:30|||||||||2
1624980580000|2021-06-29 15:29:40|||||||||1
1624980590000|2021-06-29 15:29:50|||||||||1
1624980600000|2021-06-29 15:30:00|12167.6|12155.6|12168.9|12156.9|12168.9|12156.9|12167.6|12155.6|4
1624980610000|2021-06-29 15:30:10|12167.6|12155.6|12167.6|12155.6|12167.6|12155.6|12167.6|12155.6|1
1624980630000|2021-06-29 15:30:30|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|7
1624980650000|2021-06-29 15:30:50|12167.6|12155.6|12165.2|12153.2|12167.6|12155.6|12165.2|12153.2|2
1624980660000|2021-06-29 15:31:00|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|0
1624980670000|2021-06-29 15:31:10|||||||||1
1624980690000|2021-06-29 15:31:30|12165.2|12153.2|12165.2|12153.2|12165.2|12153.2|12165.2|12153.2|0
1624980700000|2021-06-29 15:31:40|||||||||1
1624980710000|2021-06-29 15:31:50|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|5
1624980720000|2021-06-29 15:32:00|12160.2|12148.2|12160.2|12148.2|12160.2|12148.2|12160.2|12148.2|1
1624980730000|2021-06-29 15:32:10|12158.9|12146.9|12160.2|12148.2|12160.2|12148.2|12158.9|12146.9|1
1624980740000|2021-06-29 15:32:20|||||||||2
1624980750000|2021-06-29 15:32:30|12158.9|12146.9|12160.2|12148.2|12160.2|12148.2|12158.9|12146.9|1
1624980760000|2021-06-29 15:32:40|||||||||2
1624980770000|2021-06-29 15:32:50|12161.4|12149.4|12161.4|12149.4|12161.4|12149.4|12161.4|12149.4|3
1624980780000|2021-06-29 15:33:00|||||||||1
1624980810000|2021-06-29 15:33:30|12162.7|12150.7|12161.4|12149.4|12162.7|12150.7|12161.4|12149.4|24
1624980820000|2021-06-29 15:33:40|||||||||4
1624980840000|2021-06-29 15:34:00|12160.2|12148.2|12160.2|12148.2|12160.2|12148.2|12158.9|12146.9|1
1624980850000|2021-06-29 15:34:10|12157.7|12145.7|12156.5|12144.5|12157.7|12145.7|12156.5|12144.5|3
1624980860000|2021-06-29 15:34:20|12156.4|12144.4|12156.4|12144.4|12156.4|12144.4|12156.4|12144.4|1
1624980870000|2021-06-29 15:34:30|12154|12142|12152.7|12140.7|12154|12142|12151.5|12139.5|3
1624980880000|2021-06-29 15:34:40|12151.4|12139.4|12153.9|12141.9|12153.9|12141.9|12151.4|12139.4|10
1624980900000|2021-06-29 15:35:00|12152.7|12140.7|12158.9|12146.9|12158.9|12146.9|12152.7|12140.7|18
1624980910000|2021-06-29 15:35:10|12160.2|12148.2|12155.2|12143.2|12160.2|12148.2|12155.2|12143.2|8
1624980920000|2021-06-29 15:35:20|12156.5|12144.5|12157.7|12145.7|12158.9|12146.9|12156.4|12144.4|3
1624980930000|2021-06-29 15:35:30|12159|12147|12160.2|12148.2|12160.2|12148.2|12159|12147|2
1624980950000|2021-06-29 15:35:50|12158.9|12146.9|12158.9|12146.9|12158.9|12146.9|12158.9|12146.9|0
1624980960000|2021-06-29 15:36:00|12160.2|12148.2|12160.2|12148.2|12160.2|12148.2|12160.2|12148.2|1
1624980970000|2021-06-29 15:36:10|||||||||1
1624980980000|2021-06-29 15:36:20|12159|12147|12157.7|12145.7|12159|12147|12157.7|12145.7|3
1624980990000|2021-06-29 15:36:30|||||||||4
1624981010000|2021-06-29 15:36:50|||||||||4
1624981030000|2021-06-29 15:37:10|12156.4|12144.4|12156.4|12144.4|12156.4|12144.4|12156.4|12144.4|1
1624981040000|2021-06-29 15:37:20|12153.9|12141.9|12153.9|12141.9|12153.9|12141.9|12153.9|12141.9|2
1624981050000|2021-06-29 15:37:30|12154|12142|12152.7|12140.7|12154|12142|12152.7|12140.7|21
1624981060000|2021-06-29 15:37:40|12154|12142|12155.2|12143.2|12155.2|12143.2|12154|12142|3
1624981070000|2021-06-29 15:37:50|12157.7|12145.7|12157.7|12145.7|12157.7|12145.7|12157.7|12145.7|5
1624981080000|2021-06-29 15:38:00|||||||||1
1624981090000|2021-06-29 15:38:10|12161.5|12149.5|12161.5|12149.5|12161.5|12149.5|12161.5|12149.5|12
1624981100000|2021-06-29 15:38:20|12162.7|12150.7|12162.7|12150.7|12162.7|12150.7|12162.7|12150.7|3
1624981110000|2021-06-29 15:38:30|12161.5|12149.5|12161.5|12149.5|12161.5|12149.5|12161.5|12149.5|5
1624981130000|2021-06-29 15:38:50|12162.7|12150.7|12162.7|12150.7|12164|12152|12162.7|12150.7|4
1624981140000|2021-06-29 15:39:00|12161.5|12149.5|12159|12147|12161.5|12149.5|12159|12147|3
1624981150000|2021-06-29 15:39:10|12160.2|12148.2|12160.2|12148.2|12161.5|12149.5|12160.2|12148.2|2
1624981180000|2021-06-29 15:39:40|12161.5|12149.5|12162.7|12150.7|12162.7|12150.7|12161.5|12149.5|3
1624981190000|2021-06-29 15:39:50|||||||||1
1624981210000|2021-06-29 15:40:10|12162.8|12150.8|12162.7|12150.7|12162.8|12150.8|12162.7|12150.7|13
1624981220000|2021-06-29 15:40:20|12159|12147|12159|12147|12159|12147|12159|12147|8
1624981230000|2021-06-29 15:40:30|12157.7|12145.7|12157.7|12145.7|12157.7|12145.7|12157.7|12145.7|2
1624981240000|2021-06-29 15:40:40|||||||||1
1624981260000|2021-06-29 15:41:00|||||||||3
1624981270000|2021-06-29 15:41:10|||||||||1
1624981280000|2021-06-29 15:41:20|12156.5|12144.5|12157.7|12145.7|12157.7|12145.7|12156.5|12144.5|0
1624981290000|2021-06-29 15:41:30|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|3
1624981300000|2021-06-29 15:41:40|12156.5|12144.5|12155.3|12143.3|12156.5|12144.5|12155.3|12143.3|2
1624981310000|2021-06-29 15:41:50|12154|12142|12156.5|12144.5|12156.5|12144.5|12154|12142|3
1624981320000|2021-06-29 15:42:00|12157.7|12145.7|12157.7|12145.7|12157.7|12145.7|12157.7|12145.7|1
1624981330000|2021-06-29 15:42:10|12156.5|12144.5|12155.2|12143.2|12156.5|12144.5|12155.2|12143.2|3
1624981340000|2021-06-29 15:42:20|12156.5|12144.5|12156.5|12144.5|12156.5|12144.5|12156.5|12144.5|0
1624981350000|2021-06-29 15:42:30|12155.2|12143.2|12155.2|12143.2|12155.2|12143.2|12155.2|12143.2|4
1624981370000|2021-06-29 15:42:50|||||||||1
1624981380000|2021-06-29 15:43:00|||||||||1
1624981410000|2021-06-29 15:43:30|12154|12142|12155.2|12143.2|12155.2|12143.2|12154|12142|3
1624981420000|2021-06-29 15:43:40|12155.3|12143.3|12154|12142|12155.3|12143.3|12154|12142|0
1624981430000|2021-06-29 15:43:50|||||||||1
1624981440000|2021-06-29 15:44:00|12155.3|12143.3|12155.3|12143.3|12155.3|12143.3|12155.3|12143.3|3
1624981450000|2021-06-29 15:44:10|12156.5|12144.5|12159|12147|12159|12147|12156.5|12144.5|6
1624981460000|2021-06-29 15:44:20|12157.8|12145.8|12161.5|12149.5|12161.5|12149.5|12157.8|12145.8|9
1624981470000|2021-06-29 15:44:30|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|1
1624981480000|2021-06-29 15:44:40|12161.5|12149.5|12162.8|12150.8|12162.8|12150.8|12161.5|12149.5|11
1624981500000|2021-06-29 15:45:00|||||||||1
1624981510000|2021-06-29 15:45:10|12165.3|12153.3|12169|12157|12169|12157|12165.3|12153.3|18
1624981530000|2021-06-29 15:45:30|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|9
1624981550000|2021-06-29 15:45:50|12169|12157|12169|12157|12169|12157|12169|12157|0
1624981570000|2021-06-29 15:46:10|||||||||1
1624981580000|2021-06-29 15:46:20|||||||||1
1624981590000|2021-06-29 15:46:30|||||||||1
1624981600000|2021-06-29 15:46:40|12170.3|12158.3|12174|12162|12174|12162|12170.3|12158.3|15
1624981610000|2021-06-29 15:46:50|12176.5|12164.5|12184|12172|12184|12172|12176.5|12164.5|20
1624981620000|2021-06-29 15:47:00|12185.2|12173.2|12186.5|12174.5|12190.2|12178.2|12184|12172|21
1624981630000|2021-06-29 15:47:10|12184|12172|12184|12172|12185.2|12173.2|12184|12172|20
1624981640000|2021-06-29 15:47:20|12181.5|12169.5|12185.2|12173.2|12185.2|12173.2|12179|12167|15
1624981650000|2021-06-29 15:47:30|||||||||1
1624981660000|2021-06-29 15:47:40|12186.5|12174.5|12189|12177|12189|12177|12186.5|12174.5|2
1624981670000|2021-06-29 15:47:50|||||||||2
1624981680000|2021-06-29 15:48:00|||||||||1
1624981690000|2021-06-29 15:48:10|12185.3|12173.3|12185.3|12173.3|12185.3|12173.3|12184|12172|1
1624981710000|2021-06-29 15:48:30|12186.5|12174.5|12189|12177|12189|12177|12186.5|12174.5|1
1624981720000|2021-06-29 15:48:40|||||||||2
1624981730000|2021-06-29 15:48:50|12185.3|12173.3|12185.3|12173.3|12185.3|12173.3|12185.3|12173.3|10
1624981740000|2021-06-29 15:49:00|12184|12172|12187.8|12175.8|12187.8|12175.8|12184|12172|3
1624981780000|2021-06-29 15:49:40|||||||||4
1624981790000|2021-06-29 15:49:50|||||||||7
1624981800000|2021-06-29 15:50:00|||||||||2
1624981810000|2021-06-29 15:50:10|12186.5|12174.5|12186.5|12174.5|12186.5|12174.5|12186.5|12174.5|2
1624981820000|2021-06-29 15:50:20|12187.8|12175.8|12187.8|12175.8|12187.8|12175.8|12187.8|12175.8|1
1624981840000|2021-06-29 15:50:40|||||||||3
1624981860000|2021-06-29 15:51:00|12186.5|12174.5|12186.5|12174.5|12186.5|12174.5|12186.5|12174.5|1
1624981870000|2021-06-29 15:51:10|12187.8|12175.8|12186.6|12174.6|12187.8|12175.8|12186.5|12174.5|16
1624981890000|2021-06-29 15:51:30|12187.8|12175.8|12189|12177|12189|12177|12187.8|12175.8|6
1624981910000|2021-06-29 15:51:50|||||||||1
1624981930000|2021-06-29 15:52:10|12189.1|12177.1|12189.1|12177.1|12189.1|12177.1|12189.1|12177.1|0
1624981940000|2021-06-29 15:52:20|||||||||3
1624981950000|2021-06-29 15:52:30|||||||||1
1624981960000|2021-06-29 15:52:40|||||||||2
1624981970000|2021-06-29 15:52:50|||||||||1
1624981990000|2021-06-29 15:53:10|||||||||3
1624982000000|2021-06-29 15:53:20|||||||||3
1624982010000|2021-06-29 15:53:30|||||||||1
1624982020000|2021-06-29 15:53:40|12187.8|12175.8|12186.6|12174.6|12187.8|12175.8|12186.6|12174.6|3
1624982030000|2021-06-29 15:53:50|||||||||2
1624982040000|2021-06-29 15:54:00|||||||||3
1624982050000|2021-06-29 15:54:10|12184.1|12172.1|12184.1|12172.1|12184.1|12172.1|12184.1|12172.1|1
1624982060000|2021-06-29 15:54:20|12185.4|12173.4|12185.4|12173.4|12185.4|12173.4|12185.4|12173.4|2
1624982070000|2021-06-29 15:54:30|12186.6|12174.6|12186.6|12174.6|12186.6|12174.6|12185.4|12173.4|0
1624982080000|2021-06-29 15:54:40|12189.1|12177.1|12189.1|12177.1|12189.1|12177.1|12189.1|12177.1|14
1624982090000|2021-06-29 15:54:50|||||||||2
1624982100000|2021-06-29 15:55:00|||||||||7
1624982110000|2021-06-29 15:55:10|12191.6|12179.6|12192.8|12180.8|12192.8|12180.8|12191.6|12179.6|12
1624982120000|2021-06-29 15:55:20|12192.9|12180.9|12200.3|12188.3|12200.3|12188.3|12192.9|12180.9|9
1624982130000|2021-06-29 15:55:30|12200.4|12188.4|12200.4|12188.4|12200.4|12188.4|12199.1|12187.1|14
1624982140000|2021-06-29 15:55:40|12197.9|12185.9|12200.4|12188.4|12200.4|12188.4|12197.9|12185.9|6
1624982150000|2021-06-29 15:55:50|12201.6|12189.6|12201.6|12189.6|12201.6|12189.6|12201.6|12189.6|1
1624982160000|2021-06-29 15:56:00|||||||||3
1624982170000|2021-06-29 15:56:10|12202.9|12190.9|12202.9|12190.9|12202.9|12190.9|12202.9|12190.9|12
1624982190000|2021-06-29 15:56:30|12201.6|12189.6|12200.4|12188.4|12201.6|12189.6|12200.4|12188.4|7
1624982210000|2021-06-29 15:56:50|||||||||1
1624982220000|2021-06-29 15:57:00|||||||||2
1624982230000|2021-06-29 15:57:10|12199.1|12187.1|12199.1|12187.1|12199.1|12187.1|12199.1|12187.1|0
1624982250000|2021-06-29 15:57:30|12200.4|12188.4|12200.4|12188.4|12200.4|12188.4|12200.4|12188.4|1
1624982260000|2021-06-29 15:57:40|12201.6|12189.6|12200.4|12188.4|12201.6|12189.6|12200.4|12188.4|4
1624982270000|2021-06-29 15:57:50|12199.1|12187.1|12199.1|12187.1|12200.4|12188.4|12199.1|12187.1|3
1624982280000|2021-06-29 15:58:00|12194.1|12182.1|12194.1|12182.1|12194.1|12182.1|12194.1|12182.1|3
1624982320000|2021-06-29 15:58:40|||||||||2
1624982330000|2021-06-29 15:58:50|12195.4|12183.4|12195.4|12183.4|12195.4|12183.4|12195.4|12183.4|7
1624982350000|2021-06-29 15:59:10|12194.2|12182.2|12195.4|12183.4|12195.4|12183.4|12194.2|12182.2|0
1624982360000|2021-06-29 15:59:20|12196.6|12184.6|12194.1|12182.1|12196.6|12184.6|12194.1|12182.1|9
1624982370000|2021-06-29 15:59:30|12189.1|12177.1|12189.1|12177.1|12189.1|12177.1|12189.1|12177.1|4
1624982380000|2021-06-29 15:59:40|12190.4|12178.4|12190.4|12178.4|12190.4|12178.4|12190.4|12178.4|2
1624982390000|2021-06-29 15:59:50|12189.2|12177.2|12187.9|12175.9|12189.2|12177.2|12187.9|12175.9|2
1624982400000|2021-06-29 16:00:00|12186.7|12174.7|12187.9|12175.9|12187.9|12175.9|12185.4|12173.4|4
1624982420000|2021-06-29 16:00:20|12186.7|12174.7|12186.7|12174.7|12186.7|12174.7|12186.7|12174.7|0
1624982430000|2021-06-29 16:00:30|||||||||1
1624982450000|2021-06-29 16:00:50|12187.9|12175.9|12187.9|12175.9|12187.9|12175.9|12187.9|12175.9|0
1624982460000|2021-06-29 16:01:00|12189.1|12177.1|12191.7|12179.7|12191.7|12179.7|12189.1|12177.1|3
1624982470000|2021-06-29 16:01:10|12190.4|12178.4|12187.9|12175.9|12190.4|12178.4|12187.9|12175.9|3
1624982490000|2021-06-29 16:01:30|12186.7|12174.7|12187.9|12175.9|12187.9|12175.9|12186.7|12174.7|5
1624982510000|2021-06-29 16:01:50|||||||||1
1624982520000|2021-06-29 16:02:00|12186.7|12174.7|12190.4|12178.4|12190.4|12178.4|12186.7|12174.7|3
1624982530000|2021-06-29 16:02:10|12189.2|12177.2|12190.4|12178.4|12190.4|12178.4|12189.2|12177.2|1
1624982540000|2021-06-29 16:02:20|||||||||1
1624982550000|2021-06-29 16:02:30|||||||||2
1624982560000|2021-06-29 16:02:40|12189.2|12177.2|12189.2|12177.2|12191.7|12179.7|12189.2|12177.2|6
1624982570000|2021-06-29 16:02:50|12190.4|12178.4|12190.4|12178.4|12190.4|12178.4|12190.4|12178.4|1
1624982580000|2021-06-29 16:03:00|12191.7|12179.7|12190.4|12178.4|12191.7|12179.7|12190.4|12178.4|1
1624982590000|2021-06-29 16:03:10|12189.2|12177.2|12189.2|12177.2|12189.2|12177.2|12189.2|12177.2|1
1624982600000|2021-06-29 16:03:20|||||||||4
1624982620000|2021-06-29 16:03:40|12192.9|12180.9|12194.1|12182.1|12194.1|12182.1|12192.9|12180.9|20
1624982630000|2021-06-29 16:03:50|12195.4|12183.4|12195.4|12183.4|12196.6|12184.6|12195.4|12183.4|11
1624982640000|2021-06-29 16:04:00|12194.2|12182.2|12194.2|12182.2|12194.2|12182.2|12194.2|12182.2|5
1624982650000|2021-06-29 16:04:10|12195.4|12183.4|12195.4|12183.4|12195.4|12183.4|12195.4|12183.4|1
1624982660000|2021-06-29 16:04:20|12196.6|12184.6|12192.9|12180.9|12196.6|12184.6|12191.6|12179.6|10
1624982670000|2021-06-29 16:04:30|12191.6|12179.6|12192.9|12180.9|12192.9|12180.9|12191.6|12179.6|4
1624982680000|2021-06-29 16:04:40|12195.3|12183.3|12195.4|12183.4|12195.4|12183.4|12195.3|12183.3|8
1624982690000|2021-06-29 16:04:50|12196.6|12184.6|12196.6|12184.6|12196.6|12184.6|12196.6|12184.6|0
1624982700000|2021-06-29 16:05:00|12199.1|12187.1|12201.6|12189.6|12201.6|12189.6|12199.1|12187.1|5
1624982710000|2021-06-29 16:05:10|12204.1|12192.1|12206.6|12194.6|12206.6|12194.6|12204.1|12192.1|3
1624982720000|2021-06-29 16:05:20|12207.9|12195.9|12206.7|12194.7|12209.2|12197.2|12206.7|12194.7|20
1624982730000|2021-06-29 16:05:30|12207.9|12195.9|12209.1|12197.1|12209.1|12197.1|12207.9|12195.9|1
1624982740000|2021-06-29 16:05:40|||||||||11
1624982750000|2021-06-29 16:05:50|||||||||11
1624982760000|2021-06-29 16:06:00|12209.2|12197.2|12209.2|12197.2|12209.2|12197.2|12209.2|12197.2|7
1624982770000|2021-06-29 16:06:10|||||||||8
1624982780000|2021-06-29 16:06:20|||||||||6
1624982790000|2021-06-29 16:06:30|||||||||3
1624982810000|2021-06-29 16:06:50|||||||||6
1624982820000|2021-06-29 16:07:00|12209.1|12197.1|12206.6|12194.6|12209.1|12197.1|12206.6|12194.6|15
1624982830000|2021-06-29 16:07:10|12206.7|12194.7|12205.4|12193.4|12206.7|12194.7|12205.4|12193.4|3
1624982840000|2021-06-29 16:07:20|12209.2|12197.2|12216.6|12204.6|12216.6|12204.6|12209.1|12197.1|26
1624982850000|2021-06-29 16:07:30|12229.1|12217.1|12232.9|12220.9|12232.9|12220.9|12229.1|12217.1|60
1624982860000|2021-06-29 16:07:40|12235.4|12223.4|12229.1|12217.1|12236.6|12224.6|12229.1|12217.1|23
1624982870000|2021-06-29 16:07:50|12230.4|12218.4|12227.9|12215.9|12230.4|12218.4|12226.6|12214.6|11
1624982880000|2021-06-29 16:08:00|12226.6|12214.6|12231.6|12219.6|12231.6|12219.6|12224.1|12212.1|14
1624982890000|2021-06-29 16:08:10|12232.9|12220.9|12237.8|12225.8|12237.8|12225.8|12231.6|12219.6|20
1624982900000|2021-06-29 16:08:20|12235.4|12223.4|12231.6|12219.6|12236.6|12224.6|12231.6|12219.6|14
1624982910000|2021-06-29 16:08:30|12232.9|12220.9|12232.8|12220.8|12232.9|12220.9|12231.6|12219.6|1
1624982920000|2021-06-29 16:08:40|12229.1|12217.1|12229.1|12217.1|12229.1|12217.1|12227.9|12215.9|10
1624982930000|2021-06-29 16:08:50|||||||||1
1624982950000|2021-06-29 16:09:10|12234.1|12222.1|12232.9|12220.9|12236.6|12224.6|12232.9|12220.9|20
1624982960000|2021-06-29 16:09:20|12231.6|12219.6|12229.1|12217.1|12231.6|12219.6|12229.1|12217.1|10
1624982970000|2021-06-29 16:09:30|||||||||3
1624982980000|2021-06-29 16:09:40|12230.4|12218.4|12229.1|12217.1|12230.4|12218.4|12229.1|12217.1|2
1624982990000|2021-06-29 16:09:50|12227.9|12215.9|12224.1|12212.1|12227.9|12215.9|12224.1|12212.1|7
1624983000000|2021-06-29 16:10:00|12224.2|12212.2|12225.4|12213.4|12227.9|12215.9|12224.2|12212.2|5
1624983010000|2021-06-29 16:10:10|12226.6|12214.6|12225.4|12213.4|12226.7|12214.7|12225.4|12213.4|5
1624983020000|2021-06-29 16:10:20|12224.2|12212.2|12222.9|12210.9|12224.2|12212.2|12222.9|12210.9|9
1624983030000|2021-06-29 16:10:30|12221.7|12209.7|12216.7|12204.7|12221.7|12209.7|12216.7|12204.7|23
1624983040000|2021-06-29 16:10:40|12215.4|12203.4|12216.7|12204.7|12216.7|12204.7|12214.2|12202.2|12
1624983050000|2021-06-29 16:10:50|12217.9|12205.9|12214.1|12202.1|12219.2|12207.2|12214.1|12202.1|22
1624983060000|2021-06-29 16:11:00|12211.6|12199.6|12214.1|12202.1|12214.1|12202.1|12211.6|12199.6|8
1624983070000|2021-06-29 16:11:10|12212.9|12200.9|12216.6|12204.6|12216.6|12204.6|12212.9|12200.9|8
1624983080000|2021-06-29 16:11:20|||||||||1
1624983090000|2021-06-29 16:11:30|12214.2|12202.2|12215.4|12203.4|12215.4|12203.4|12214.2|12202.2|4
1624983100000|2021-06-29 16:11:40|12216.6|12204.6|12216.6|12204.6|12216.6|12204.6|12216.6|12204.6|0
1624983110000|2021-06-29 16:11:50|12216.7|12204.7|12214.2|12202.2|12216.7|12204.7|12214.2|12202.2|6
1624983120000|2021-06-29 16:12:00|12212.9|12200.9|12212.9|12200.9|12212.9|12200.9|12212.9|12200.9|5
1624983130000|2021-06-29 16:12:10|12214.2|12202.2|12212.9|12200.9|12214.2|12202.2|12212.9|12200.9|1
1624983140000|2021-06-29 16:12:20|12211.7|12199.7|12212.9|12200.9|12214.2|12202.2|12211.7|12199.7|4
1624983150000|2021-06-29 16:12:30|12214.2|12202.2|12215.4|12203.4|12215.4|12203.4|12212.9|12200.9|7
1624983160000|2021-06-29 16:12:40|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|0
1624983170000|2021-06-29 16:12:50|12211.7|12199.7|12211.7|12199.7|12211.7|12199.7|12211.7|12199.7|5
1624983180000|2021-06-29 16:13:00|12214.1|12202.1|12215.4|12203.4|12215.4|12203.4|12214.1|12202.1|11
1624983190000|2021-06-29 16:13:10|||||||||5
1624983200000|2021-06-29 16:13:20|12214.1|12202.1|12214.2|12202.2|12214.2|12202.2|12214.1|12202.1|2
1624983210000|2021-06-29 16:13:30|12211.7|12199.7|12219.1|12207.1|12219.1|12207.1|12211.7|12199.7|26
1624983220000|2021-06-29 16:13:40|||||||||3
1624983230000|2021-06-29 16:13:50|12226.6|12214.6|12230.3|12218.3|12230.3|12218.3|12226.6|12214.6|97
1624983240000|2021-06-29 16:14:00|12231.5|12219.5|12232.8|12220.8|12232.8|12220.8|12231.5|12219.5|7
1624983250000|2021-06-29 16:14:10|12231.5|12219.5|12230.3|12218.3|12231.5|12219.5|12230.3|12218.3|9
1624983260000|2021-06-29 16:14:20|12229|12217|12226.5|12214.5|12230.3|12218.3|12226.5|12214.5|13
1624983270000|2021-06-29 16:14:30|||||||||1
1624983280000|2021-06-29 16:14:40|12225.3|12213.3|12221.6|12209.6|12225.3|12213.3|12221.6|12209.6|10
1624983290000|2021-06-29 16:14:50|12220.3|12208.3|12220.3|12208.3|12220.3|12208.3|12220.3|12208.3|2
1624983300000|2021-06-29 16:15:00|12225.3|12213.3|12225.3|12213.3|12225.3|12213.3|12225.3|12213.3|11
1624983310000|2021-06-29 16:15:10|12221.6|12209.6|12220.3|12208.3|12221.6|12209.6|12219.1|12207.1|4
1624983320000|2021-06-29 16:15:20|12215.3|12203.3|12216.6|12204.6|12217.8|12205.8|12215.3|12203.3|10
1624983330000|2021-06-29 16:15:30|12217.8|12205.8|12219.1|12207.1|12219.1|12207.1|12217.8|12205.8|5
1624983340000|2021-06-29 16:15:40|||||||||2
1624983350000|2021-06-29 16:15:50|12219|12207|12219.1|12207.1|12219.1|12207.1|12219|12207|11
1624983360000|2021-06-29 16:16:00|12217.8|12205.8|12217.8|12205.8|12217.8|12205.8|12217.8|12205.8|2
1624983370000|2021-06-29 16:16:10|||||||||2
1624983380000|2021-06-29 16:16:20|12215.3|12203.3|12212.8|12200.8|12219|12207|12212.8|12200.8|17
1624983390000|2021-06-29 16:16:30|12214|12202|12214|12202|12214|12202|12214|12202|0
1624983400000|2021-06-29 16:16:40|12212.8|12200.8|12214|12202|12214|12202|12212.8|12200.8|2
1624983410000|2021-06-29 16:16:50|12215.3|12203.3|12215.3|12203.3|12215.3|12203.3|12214|12202|5
1624983420000|2021-06-29 16:17:00|12214|12202|12214|12202|12215.3|12203.3|12214|12202|2
1624983430000|2021-06-29 16:17:10|12215.3|12203.3|12215.3|12203.3|12215.3|12203.3|12215.3|12203.3|1
1624983440000|2021-06-29 16:17:20|12214.1|12202.1|12217.8|12205.8|12217.8|12205.8|12214.1|12202.1|23
1624983450000|2021-06-29 16:17:30|12216.5|12204.5|12216.5|12204.5|12216.5|12204.5|12216.5|12204.5|0
1624983460000|2021-06-29 16:17:40|||||||||1
1624983470000|2021-06-29 16:17:50|||||||||4
1624983480000|2021-06-29 16:18:00|12220.3|12208.3|12220.3|12208.3|12220.3|12208.3|12220.3|12208.3|2
1624983490000|2021-06-29 16:18:10|||||||||3
1624983500000|2021-06-29 16:18:20|12221.6|12209.6|12224|12212|12224|12212|12221.6|12209.6|2
1624983510000|2021-06-29 16:18:30|12225.3|12213.3|12225.3|12213.3|12225.3|12213.3|12225.3|12213.3|6
1624983520000|2021-06-29 16:18:40|12226.5|12214.5|12232.7|12220.7|12236.5|12224.5|12226.5|12214.5|51
1624983530000|2021-06-29 16:18:50|12235.2|12223.2|12236.5|12224.5|12236.5|12224.5|12235.2|12223.2|33
1624983540000|2021-06-29 16:19:00|12237.7|12225.7|12235.3|12223.3|12237.7|12225.7|12235.3|12223.3|17
1624983550000|2021-06-29 16:19:10|12234|12222|12232.8|12220.8|12234|12222|12232.8|12220.8|6
1624983560000|2021-06-29 16:19:20|12234|12222|12235.3|12223.3|12235.3|12223.3|12232.8|12220.8|1
1624983570000|2021-06-29 16:19:30|||||||||1
1624983580000|2021-06-29 16:19:40|12237.8|12225.8|12237.7|12225.7|12237.8|12225.8|12237.7|12225.7|4
1624983590000|2021-06-29 16:19:50|12235.3|12223.3|12235.3|12223.3|12235.3|12223.3|12235.2|12223.2|10
1624983600000|2021-06-29 16:20:00|12234|12222|12234|12222|12235.3|12223.3|12234|12222|3
1624983610000|2021-06-29 16:20:10|12235.3|12223.3|12236.6|12224.6|12237.8|12225.8|12235.3|12223.3|19
1624983620000|2021-06-29 16:20:20|12237.8|12225.8|12232.8|12220.8|12237.8|12225.8|12231.5|12219.5|12
1624983630000|2021-06-29 16:20:30|12231.5|12219.5|12230.3|12218.3|12234|12222|12230.3|12218.3|7
1624983640000|2021-06-29 16:20:40|12230.2|12218.2|12232.7|12220.7|12234|12222|12230.2|12218.2|7
1624983650000|2021-06-29 16:20:50|12231.5|12219.5|12231.5|12219.5|12231.5|12219.5|12231.5|12219.5|0
1624983660000|2021-06-29 16:21:00|||||||||1
1624983670000|2021-06-29 16:21:10|12230.2|12218.2|12230.2|12218.2|12230.2|12218.2|12230.2|12218.2|5
1624983700000|2021-06-29 16:21:40|12229|12217|12230.2|12218.2|12230.2|12218.2|12229|12217|1
1624983720000|2021-06-29 16:22:00|||||||||2
1624983730000|2021-06-29 16:22:10|12231.5|12219.5|12234|12222|12234|12222|12231.5|12219.5|6
1624983740000|2021-06-29 16:22:20|12237.7|12225.7|12232.7|12220.7|12237.7|12225.7|12232.7|12220.7|16
1624983750000|2021-06-29 16:22:30|12231.5|12219.5|12227.7|12215.7|12231.5|12219.5|12226.5|12214.5|8
1624983770000|2021-06-29 16:22:50|12226.5|12214.5|12227.8|12215.8|12227.8|12215.8|12226.5|12214.5|1
1624983780000|2021-06-29 16:23:00|||||||||2
1624983800000|2021-06-29 16:23:20|12230.3|12218.3|12230.3|12218.3|12230.3|12218.3|12229|12217|14
1624983810000|2021-06-29 16:23:30|12231.5|12219.5|12231.5|12219.5|12231.5|12219.5|12231.5|12219.5|2
1624983820000|2021-06-29 16:23:40|12232.8|12220.8|12231.5|12219.5|12232.8|12220.8|12231.5|12219.5|1
1624983830000|2021-06-29 16:23:50|12229.1|12217.1|12226.5|12214.5|12229.1|12217.1|12226.5|12214.5|13
1624983850000|2021-06-29 16:24:10|||||||||3
1624983860000|2021-06-29 16:24:20|12221.6|12209.6|12220.3|12208.3|12221.6|12209.6|12220.3|12208.3|5
1624983870000|2021-06-29 16:24:30|12222.7|12210.7|12222.8|12210.8|12222.8|12210.8|12220.3|12208.3|5
1624983880000|2021-06-29 16:24:40|||||||||3
1624983890000|2021-06-29 16:24:50|||||||||1
1624983900000|2021-06-29 16:25:00|||||||||4
1624983910000|2021-06-29 16:25:10|||||||||2
1624983920000|2021-06-29 16:25:20|12221.6|12209.6|12221.6|12209.6|12221.6|12209.6|12221.6|12209.6|1
1624983930000|2021-06-29 16:25:30|12222.8|12210.8|12215.3|12203.3|12222.8|12210.8|12215.3|12203.3|20
1624983940000|2021-06-29 16:25:40|12216.6|12204.6|12214.1|12202.1|12216.6|12204.6|12214.1|12202.1|8
1624983950000|2021-06-29 16:25:50|12215.3|12203.3|12215.3|12203.3|12215.3|12203.3|12215.3|12203.3|2
1624983960000|2021-06-29 16:26:00|12216.6|12204.6|12216.6|12204.6|12216.6|12204.6|12215.3|12203.3|1
1624983970000|2021-06-29 16:26:10|12219.1|12207.1|12222.9|12210.9|12222.9|12210.9|12219.1|12207.1|18
1624983980000|2021-06-29 16:26:20|12224.1|12212.1|12224.1|12212.1|12224.1|12212.1|12224.1|12212.1|0
1624983990000|2021-06-29 16:26:30|||||||||2
1624984000000|2021-06-29 16:26:40|||||||||1
1624984010000|2021-06-29 16:26:50|12225.4|12213.4|12226.6|12214.6|12226.6|12214.6|12225.4|12213.4|6
1624984030000|2021-06-29 16:27:10|12225.4|12213.4|12216.7|12204.7|12225.4|12213.4|12216.6|12204.6|30
1624984050000|2021-06-29 16:27:30|12217.9|12205.9|12217.9|12205.9|12217.9|12205.9|12217.9|12205.9|2
1624984060000|2021-06-29 16:27:40|12216.7|12204.7|12217.9|12205.9|12217.9|12205.9|12216.7|12204.7|0
1624984070000|2021-06-29 16:27:50|12216.7|12204.7|12217.9|12205.9|12217.9|12205.9|12216.7|12204.7|0
1624984080000|2021-06-29 16:28:00|12216.7|12204.7|12217.9|12205.9|12217.9|12205.9|12216.7|12204.7|0
1624984090000|2021-06-29 16:28:10|||||||||1
1624984100000|2021-06-29 16:28:20|12219.2|12207.2|12220.4|12208.4|12220.4|12208.4|12219.2|12207.2|4
1624984110000|2021-06-29 16:28:30|12221.7|12209.7|12221.7|12209.7|12221.7|12209.7|12221.7|12209.7|2
1624984120000|2021-06-29 16:28:40|12226.6|12214.6|12226.6|12214.6|12226.6|12214.6|12226.6|12214.6|10
1624984130000|2021-06-29 16:28:50|||||||||5
1624984140000|2021-06-29 16:29:00|12225.4|12213.4|12225.4|12213.4|12225.4|12213.4|12224.1|12212.1|4
1624984150000|2021-06-29 16:29:10|||||||||4
1624984170000|2021-06-29 16:29:30|||||||||4
1624984180000|2021-06-29 16:29:40|12226.6|12214.6|12216.7|12204.7|12226.6|12214.6|12216.7|12204.7|6
1624984190000|2021-06-29 16:29:50|12216.6|12204.6|12216.7|12204.7|12216.7|12204.7|12212.9|12200.9|19
1624984200000|2021-06-29 16:30:00|||||||||1
1624984210000|2021-06-29 16:30:10|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|5
1624984230000|2021-06-29 16:30:30|12216.7|12204.7|12215.4|12203.4|12216.7|12204.7|12215.4|12203.4|21
1624984240000|2021-06-29 16:30:40|||||||||2
1624984260000|2021-06-29 16:31:00|12219.2|12207.2|12219.2|12207.2|12219.2|12207.2|12219.2|12207.2|2
1624984270000|2021-06-29 16:31:10|||||||||1
1624984280000|2021-06-29 16:31:20|||||||||2
1624984290000|2021-06-29 16:31:30|12220.4|12208.4|12220.4|12208.4|12220.4|12208.4|12220.4|12208.4|5
1624984300000|2021-06-29 16:31:40|||||||||3
1624984310000|2021-06-29 16:31:50|12219.2|12207.2|12220.4|12208.4|12220.4|12208.4|12216.7|12204.7|3
1624984320000|2021-06-29 16:32:00|12219.2|12207.2|12220.4|12208.4|12220.4|12208.4|12219.2|12207.2|1
1624984340000|2021-06-29 16:32:20|12221.7|12209.7|12224.2|12212.2|12224.2|12212.2|12221.7|12209.7|8
1624984350000|2021-06-29 16:32:30|12223|12211|12224.2|12212.2|12224.2|12212.2|12223|12211|3
1624984360000|2021-06-29 16:32:40|||||||||1
1624984370000|2021-06-29 16:32:50|12219.2|12207.2|12219.2|12207.2|12219.2|12207.2|12219.2|12207.2|2
1624984380000|2021-06-29 16:33:00|12217.9|12205.9|12217.9|12205.9|12217.9|12205.9|12217.9|12205.9|5
1624984390000|2021-06-29 16:33:10|12218|12206|12216.7|12204.7|12218|12206|12216.7|12204.7|0
1624984400000|2021-06-29 16:33:20|12215.5|12203.5|12215.5|12203.5|12215.5|12203.5|12215.5|12203.5|4
1624984410000|2021-06-29 16:33:30|12215.4|12203.4|12215.4|12203.4|12215.4|12203.4|12214.2|12202.2|1
1624984420000|2021-06-29 16:33:40|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|4
1624984430000|2021-06-29 16:33:50|12213|12201|12213|12201|12213|12201|12213|12201|3
1624984440000|2021-06-29 16:34:00|12216.7|12204.7|12216.7|12204.7|12216.7|12204.7|12216.7|12204.7|10
1624984460000|2021-06-29 16:34:20|||||||||1
1624984470000|2021-06-29 16:34:30|12219.2|12207.2|12214.2|12202.2|12220.5|12208.5|12214.2|12202.2|11
1624984480000|2021-06-29 16:34:40|12215.5|12203.5|12215.5|12203.5|12215.5|12203.5|12214.2|12202.2|2
1624984490000|2021-06-29 16:34:50|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|1
1624984500000|2021-06-29 16:35:00|||||||||4
1624984520000|2021-06-29 16:35:20|12220.5|12208.5|12220.5|12208.5|12220.5|12208.5|12220.5|12208.5|5
1624984540000|2021-06-29 16:35:40|||||||||1
1624984570000|2021-06-29 16:36:10|12216.7|12204.7|12216.7|12204.7|12216.7|12204.7|12216.7|12204.7|2
1624984580000|2021-06-29 16:36:20|12215.5|12203.5|12215.5|12203.5|12216.7|12204.7|12214.2|12202.2|2
1624984590000|2021-06-29 16:36:30|||||||||1
1624984600000|2021-06-29 16:36:40|||||||||1
1624984610000|2021-06-29 16:36:50|12214.2|12202.2|12215.5|12203.5|12216.7|12204.7|12214.2|12202.2|2
1624984620000|2021-06-29 16:37:00|12214.2|12202.2|12213|12201|12214.2|12202.2|12213|12201|1
1624984630000|2021-06-29 16:37:10|12211.7|12199.7|12213|12201|12213|12201|12211.7|12199.7|2
1624984650000|2021-06-29 16:37:30|12211.7|12199.7|12209.2|12197.2|12211.7|12199.7|12209.2|12197.2|11
1624984660000|2021-06-29 16:37:40|12208|12196|12208|12196|12208|12196|12206.7|12194.7|7
1624984670000|2021-06-29 16:37:50|12205.5|12193.5|12208|12196|12208|12196|12205.5|12193.5|4
1624984700000|2021-06-29 16:38:20|12205.5|12193.5|12205.5|12193.5|12205.5|12193.5|12205.5|12193.5|4
1624984720000|2021-06-29 16:38:40|12208|12196|12209.3|12197.3|12209.3|12197.3|12208|12196|6
1624984730000|2021-06-29 16:38:50|12208|12196|12208|12196|12208|12196|12208|12196|5
1624984750000|2021-06-29 16:39:10|12209.3|12197.3|12209.3|12197.3|12209.3|12197.3|12208.1|12196.1|2
1624984760000|2021-06-29 16:39:20|12211.8|12199.8|12211.8|12199.8|12211.8|12199.8|12211.8|12199.8|1
1624984770000|2021-06-29 16:39:30|12209.3|12197.3|12209.3|12197.3|12209.3|12197.3|12209.3|12197.3|4
1624984780000|2021-06-29 16:39:40|12210.6|12198.6|12211.8|12199.8|12211.8|12199.8|12209.3|12197.3|2
1624984790000|2021-06-29 16:39:50|12213|12201|12210.5|12198.5|12213|12201|12209.3|12197.3|4
1624984800000|2021-06-29 16:40:00|12211.8|12199.8|12213.1|12201.1|12214.3|12202.3|12210.6|12198.6|1
1624984810000|2021-06-29 16:40:10|12213|12201|12211.8|12199.8|12213|12201|12211.8|12199.8|1
1624984820000|2021-06-29 16:40:20|12210.5|12198.5|12213|12201|12213|12201|12210.5|12198.5|11
1624984840000|2021-06-29 16:40:40|12214.3|12202.3|12216.8|12204.8|12216.8|12204.8|12213|12201|2
1624984850000|2021-06-29 16:40:50|12218|12206|12218|12206|12219.3|12207.3|12218|12206|3
1624984860000|2021-06-29 16:41:00|12216.8|12204.8|12213.1|12201.1|12216.8|12204.8|12213.1|12201.1|7
1624984870000|2021-06-29 16:41:10|||||||||1
1624984880000|2021-06-29 16:41:20|12211.8|12199.8|12211.8|12199.8|12211.8|12199.8|12211.8|12199.8|0
1624984900000|2021-06-29 16:41:40|12213.1|12201.1|12213.1|12201.1|12213.1|12201.1|12213.1|12201.1|1
1624984920000|2021-06-29 16:42:00|||||||||2
1624984930000|2021-06-29 16:42:10|12205.6|12193.6|12205.6|12193.6|12205.6|12193.6|12205.6|12193.6|9
1624984970000|2021-06-29 16:42:50|||||||||1
1624984980000|2021-06-29 16:43:00|12200.6|12188.6|12200.6|12188.6|12200.6|12188.6|12200.6|12188.6|8
1624985000000|2021-06-29 16:43:20|12205.6|12193.6|12205.6|12193.6|12205.6|12193.6|12205.6|12193.6|20
1624985010000|2021-06-29 16:43:30|12204.3|12192.3|12204.3|12192.3|12204.3|12192.3|12204.3|12192.3|1
1624985020000|2021-06-29 16:43:40|12205.6|12193.6|12205.6|12193.6|12205.6|12193.6|12205.6|12193.6|3
1624985060000|2021-06-29 16:44:20|12204.3|12192.3|12204.3|12192.3|12204.3|12192.3|12204.3|12192.3|3
1624985080000|2021-06-29 16:44:40|12203.1|12191.1|12203.1|12191.1|12203.1|12191.1|12203.1|12191.1|4
1624985090000|2021-06-29 16:44:50|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|6
1624985100000|2021-06-29 16:45:00|12198.1|12186.1|12198.1|12186.1|12198.1|12186.1|12198.1|12186.1|2
1624985110000|2021-06-29 16:45:10|12199.3|12187.3|12198.1|12186.1|12199.3|12187.3|12198.1|12186.1|7
1624985120000|2021-06-29 16:45:20|12196.8|12184.8|12198.1|12186.1|12199.3|12187.3|12196.8|12184.8|4
1624985130000|2021-06-29 16:45:30|12196.8|12184.8|12199.3|12187.3|12199.3|12187.3|12196.8|12184.8|0
1624985140000|2021-06-29 16:45:40|12198.1|12186.1|12199.3|12187.3|12199.3|12187.3|12198.1|12186.1|2
1624985150000|2021-06-29 16:45:50|12198.1|12186.1|12191.8|12179.8|12199.3|12187.3|12190.5|12178.5|5
1624985160000|2021-06-29 16:46:00|12194.3|12182.3|12195.6|12183.6|12195.6|12183.6|12194.3|12182.3|3
1624985170000|2021-06-29 16:46:10|12196.8|12184.8|12196.8|12184.8|12196.8|12184.8|12194.3|12182.3|3
1624985180000|2021-06-29 16:46:20|12194.3|12182.3|12194.3|12182.3|12194.3|12182.3|12194.3|12182.3|2
1624985190000|2021-06-29 16:46:30|12195.6|12183.6|12194.3|12182.3|12195.6|12183.6|12194.3|12182.3|0
1624985200000|2021-06-29 16:46:40|||||||||8
1624985210000|2021-06-29 16:46:50|12193.1|12181.1|12190.6|12178.6|12193.1|12181.1|12189.3|12177.3|2
1624985240000|2021-06-29 16:47:20|12191.8|12179.8|12193.1|12181.1|12195.6|12183.6|12191.8|12179.8|5
1624985250000|2021-06-29 16:47:30|12191.8|12179.8|12190.6|12178.6|12191.8|12179.8|12190.6|12178.6|1
1624985260000|2021-06-29 16:47:40|12191.8|12179.8|12193.1|12181.1|12193.1|12181.1|12191.8|12179.8|0
1624985270000|2021-06-29 16:47:50|12191.8|12179.8|12191.8|12179.8|12191.8|12179.8|12191.8|12179.8|0
1624985280000|2021-06-29 16:48:00|12190.6|12178.6|12190.6|12178.6|12190.6|12178.6|12190.6|12178.6|0
1624985290000|2021-06-29 16:48:10|12189.4|12177.4|12189.4|12177.4|12189.4|12177.4|12189.4|12177.4|3
1624985300000|2021-06-29 16:48:20|12188.1|12176.1|12185.6|12173.6|12188.1|12176.1|12185.6|12173.6|4
1624985310000|2021-06-29 16:48:30|12186.9|12174.9|12186.9|12174.9|12186.9|12174.9|12186.9|12174.9|3
1624985320000|2021-06-29 16:48:40|12186.8|12174.8|12188.1|12176.1|12188.1|12176.1|12186.8|12174.8|2
1624985340000|2021-06-29 16:49:00|12186.9|12174.9|12185.6|12173.6|12186.9|12174.9|12185.6|12173.6|3
1624985350000|2021-06-29 16:49:10|12186.8|12174.8|12186.9|12174.9|12186.9|12174.9|12186.8|12174.8|1
1624985360000|2021-06-29 16:49:20|12188.1|12176.1|12185.6|12173.6|12188.1|12176.1|12185.6|12173.6|9
1624985370000|2021-06-29 16:49:30|12186.8|12174.8|12185.6|12173.6|12190.6|12178.6|12185.6|12173.6|27
1624985390000|2021-06-29 16:49:50|||||||||1
1624985410000|2021-06-29 16:50:10|12186.9|12174.9|12186.9|12174.9|12186.9|12174.9|12186.9|12174.9|4
1624985420000|2021-06-29 16:50:20|12188.1|12176.1|12188.1|12176.1|12188.1|12176.1|12188.1|12176.1|1
1624985450000|2021-06-29 16:50:50|12193.1|12181.1|12193.1|12181.1|12193.1|12181.1|12193.1|12181.1|6
1624985460000|2021-06-29 16:51:00|12189.4|12177.4|12186.9|12174.9|12191.9|12179.9|12185.6|12173.6|13
1624985470000|2021-06-29 16:51:10|12185.6|12173.6|12184.4|12172.4|12185.6|12173.6|12184.4|12172.4|0
1624985480000|2021-06-29 16:51:20|12185.6|12173.6|12185.6|12173.6|12185.6|12173.6|12185.6|12173.6|1
1624985490000|2021-06-29 16:51:30|12184.4|12172.4|12184.4|12172.4|12184.4|12172.4|12184.4|12172.4|0
1624985500000|2021-06-29 16:51:40|12185.6|12173.6|12180.6|12168.6|12185.6|12173.6|12180.6|12168.6|8
1624985510000|2021-06-29 16:51:50|12181.9|12169.9|12180.6|12168.6|12181.9|12169.9|12179.4|12167.4|8
1624985520000|2021-06-29 16:52:00|12179.4|12167.4|12183.2|12171.2|12184.4|12172.4|12179.4|12167.4|4
1624985530000|2021-06-29 16:52:10|12180.7|12168.7|12183.2|12171.2|12183.2|12171.2|12180.7|12168.7|1
1624985540000|2021-06-29 16:52:20|12184.4|12172.4|12185.7|12173.7|12185.7|12173.7|12184.4|12172.4|0
1624985550000|2021-06-29 16:52:30|12186.9|12174.9|12188.1|12176.1|12188.2|12176.2|12186.9|12174.9|6
1624985560000|2021-06-29 16:52:40|12186.9|12174.9|12186.9|12174.9|12186.9|12174.9|12186.9|12174.9|1
1624985570000|2021-06-29 16:52:50|12185.6|12173.6|12185.7|12173.7|12185.7|12173.7|12185.6|12173.6|3
1624985580000|2021-06-29 16:53:00|12185.6|12173.6|12185.6|12173.6|12185.7|12173.7|12185.6|12173.6|3
1624985590000|2021-06-29 16:53:10|12184.4|12172.4|12185.6|12173.6|12185.6|12173.6|12184.4|12172.4|2
1624985600000|2021-06-29 16:53:20|12183.1|12171.1|12180.6|12168.6|12183.1|12171.1|12180.6|12168.6|5
1624985620000|2021-06-29 16:53:40|12180.7|12168.7|12186.9|12174.9|12186.9|12174.9|12180.6|12168.6|3
1624985640000|2021-06-29 16:54:00|12185.7|12173.7|12185.6|12173.6|12186.9|12174.9|12184.4|12172.4|3
1624985650000|2021-06-29 16:54:10|12185.7|12173.7|12185.7|12173.7|12185.7|12173.7|12185.7|12173.7|0
1624985660000|2021-06-29 16:54:20|12185.6|12173.6|12184.4|12172.4|12185.6|12173.6|12184.4|12172.4|1
1624985670000|2021-06-29 16:54:30|12185.7|12173.7|12185.7|12173.7|12185.7|12173.7|12185.7|12173.7|3
1624985680000|2021-06-29 16:54:40|12184.4|12172.4|12183.2|12171.2|12184.4|12172.4|12183.2|12171.2|5
1624985690000|2021-06-29 16:54:50|||||||||4
1624985700000|2021-06-29 16:55:00|12181.9|12169.9|12185.7|12173.7|12185.7|12173.7|12181.9|12169.9|0
1624985710000|2021-06-29 16:55:10|12189.4|12177.4|12189.4|12177.4|12189.4|12177.4|12189.4|12177.4|2
1624985720000|2021-06-29 16:55:20|12189.5|12177.5|12191.9|12179.9|12191.9|12179.9|12189.5|12177.5|4
1624985730000|2021-06-29 16:55:30|12193.2|12181.2|12193.2|12181.2|12193.2|12181.2|12193.2|12181.2|2
1624985740000|2021-06-29 16:55:40|||||||||1
1624985750000|2021-06-29 16:55:50|||||||||2
1624985760000|2021-06-29 16:56:00|12191.9|12179.9|12191.9|12179.9|12191.9|12179.9|12191.9|12179.9|2
1624985770000|2021-06-29 16:56:10|12193.2|12181.2|12193.2|12181.2|12193.2|12181.2|12193.2|12181.2|1
1624985780000|2021-06-29 16:56:20|12194.4|12182.4|12194.4|12182.4|12194.4|12182.4|12194.4|12182.4|0
1624985790000|2021-06-29 16:56:30|12195.7|12183.7|12195.6|12183.6|12196.9|12184.9|12194.4|12182.4|9
1624985800000|2021-06-29 16:56:40|12195.7|12183.7|12195.7|12183.7|12196.9|12184.9|12195.7|12183.7|3
1624985810000|2021-06-29 16:56:50|12196.9|12184.9|12198.2|12186.2|12198.2|12186.2|12196.9|12184.9|5
1624985820000|2021-06-29 16:57:00|12199.4|12187.4|12201.9|12189.9|12201.9|12189.9|12199.4|12187.4|3
1624985830000|2021-06-29 16:57:10|12200.7|12188.7|12200.7|12188.7|12201.9|12189.9|12200.7|12188.7|3
1624985840000|2021-06-29 16:57:20|12201.9|12189.9|12200.7|12188.7|12201.9|12189.9|12200.7|12188.7|6
1624985850000|2021-06-29 16:57:30|12199.4|12187.4|12200.7|12188.7|12200.7|12188.7|12199.4|12187.4|2
1624985860000|2021-06-29 16:57:40|12200.6|12188.6|12201.9|12189.9|12201.9|12189.9|12200.6|12188.6|1
1624985870000|2021-06-29 16:57:50|12199.4|12187.4|12198.1|12186.1|12200.7|12188.7|12198.1|12186.1|6
1624985880000|2021-06-29 16:58:00|12198.2|12186.2|12200.7|12188.7|12200.7|12188.7|12198.2|12186.2|0
1624985890000|2021-06-29 16:58:10|||||||||1
1624985910000|2021-06-29 16:58:30|12201.9|12189.9|12201.9|12189.9|12201.9|12189.9|12201.9|12189.9|0
1624985930000|2021-06-29 16:58:50|12200.7|12188.7|12196.9|12184.9|12200.7|12188.7|12196.9|12184.9|7
1624985940000|2021-06-29 16:59:00|12198.2|12186.2|12198.2|12186.2|12198.2|12186.2|12198.2|12186.2|3
1624985950000|2021-06-29 16:59:10|||||||||1
1624985970000|2021-06-29 16:59:30|||||||||2
1624985980000|2021-06-29 16:59:40|||||||||1
1624985990000|2021-06-29 16:59:50|||||||||1
1624986000000|2021-06-29 17:00:00|||||||||1
1624986030000|2021-06-29 17:00:30|12194.5|12182.5|12194.4|12182.4|12194.5|12182.5|12194.4|12182.4|3
1624986040000|2021-06-29 17:00:40|12196.9|12184.9|12196.9|12184.9|12196.9|12184.9|12196.9|12184.9|7
1624986050000|2021-06-29 17:00:50|12199.4|12187.4|12203.2|12191.2|12204.4|12192.4|12199.4|12187.4|13
1624986060000|2021-06-29 17:01:00|12204.4|12192.4|12204.4|12192.4|12204.4|12192.4|12203.2|12191.2|2
1624986090000|2021-06-29 17:01:30|||||||||2
1624986110000|2021-06-29 17:01:50|12204.5|12192.5|12204.5|12192.5|12204.5|12192.5|12204.5|12192.5|1
1624986120000|2021-06-29 17:02:00|||||||||3
1624986130000|2021-06-29 17:02:10|12200.7|12188.7|12203.2|12191.2|12203.2|12191.2|12200.7|12188.7|3
1624986140000|2021-06-29 17:02:20|12202|12190|12203.2|12191.2|12203.2|12191.2|12202|12190|0
1624986160000|2021-06-29 17:02:40|||||||||1
1624986170000|2021-06-29 17:02:50|||||||||1
1624986190000|2021-06-29 17:03:10|||||||||5
1624986200000|2021-06-29 17:03:20|||||||||1
1624986220000|2021-06-29 17:03:40|12200.7|12188.7|12200.7|12188.7|12200.7|12188.7|12200.7|12188.7|0
1624986230000|2021-06-29 17:03:50|||||||||1
1624986240000|2021-06-29 17:04:00|12198.3|12186.3|12198.2|12186.2|12198.3|12186.3|12198.2|12186.2|2
1624986250000|2021-06-29 17:04:10|12194.5|12182.5|12194.5|12182.5|12194.5|12182.5|12194.5|12182.5|4
1624986260000|2021-06-29 17:04:20|||||||||1
1624986270000|2021-06-29 17:04:30|12192|12180|12192|12180|12192|12180|12192|12180|4
1624986280000|2021-06-29 17:04:40|12190.7|12178.7|12189.5|12177.5|12190.7|12178.7|12189.5|12177.5|2
1624986290000|2021-06-29 17:04:50|||||||||3
1624986300000|2021-06-29 17:05:00|12190.8|12178.8|12189.5|12177.5|12192|12180|12189.5|12177.5|1
1624986310000|2021-06-29 17:05:10|||||||||1
1624986320000|2021-06-29 17:05:20|12188.3|12176.3|12188.3|12176.3|12188.3|12176.3|12188.3|12176.3|1
1624986330000|2021-06-29 17:05:30|12192|12180|12192|12180|12192|12180|12192|12180|8
1624986340000|2021-06-29 17:05:40|||||||||1
1624986350000|2021-06-29 17:05:50|||||||||1
1624986360000|2021-06-29 17:06:00|||||||||5
1624986370000|2021-06-29 17:06:10|12197|12185|12197|12185|12197|12185|12197|12185|6
1624986380000|2021-06-29 17:06:20|||||||||8
1624986390000|2021-06-29 17:06:30|12199.5|12187.5|12199.5|12187.5|12199.5|12187.5|12199.5|12187.5|1
1624986400000|2021-06-29 17:06:40|12200.8|12188.8|12200.8|12188.8|12200.8|12188.8|12200.8|12188.8|6
1624986410000|2021-06-29 17:06:50|12197|12185|12194.5|12182.5|12198.3|12186.3|12194.5|12182.5|3
1624986420000|2021-06-29 17:07:00|12195.8|12183.8|12195.8|12183.8|12195.8|12183.8|12195.8|12183.8|2
1624986430000|2021-06-29 17:07:10|||||||||1
1624986440000|2021-06-29 17:07:20|||||||||2
1624986450000|2021-06-29 17:07:30|||||||||1
1624986460000|2021-06-29 17:07:40|||||||||3
1624986470000|2021-06-29 17:07:50|12197|12185|12197|12185|12197|12185|12197|12185|2
1624986480000|2021-06-29 17:08:00|12198.3|12186.3|12198.3|12186.3|12198.3|12186.3|12198.3|12186.3|1
1624986490000|2021-06-29 17:08:10|||||||||6
1624986510000|2021-06-29 17:08:30|||||||||1
1624986520000|2021-06-29 17:08:40|12195.8|12183.8|12193.3|12181.3|12195.8|12183.8|12193.3|12181.3|5
1624986530000|2021-06-29 17:08:50|12192|12180|12193.3|12181.3|12193.3|12181.3|12192|12180|2
1624986540000|2021-06-29 17:09:00|12194.5|12182.5|12193.3|12181.3|12194.5|12182.5|12193.3|12181.3|1
1624986550000|2021-06-29 17:09:10|12190.8|12178.8|12190.8|12178.8|12190.8|12178.8|12190.8|12178.8|2
1624986570000|2021-06-29 17:09:30|12189.5|12177.5|12189.5|12177.5|12189.5|12177.5|12189.5|12177.5|0
1624986620000|2021-06-29 17:10:20|12192|12180|12190.8|12178.8|12193.3|12181.3|12190.8|12178.8|8
1624986630000|2021-06-29 17:10:30|12188.3|12176.3|12190.8|12178.8|12190.8|12178.8|12188.3|12176.3|6
1624986640000|2021-06-29 17:10:40|12194.6|12182.6|12202|12190|12202|12190|12193.3|12181.3|30
1624986650000|2021-06-29 17:10:50|12200.7|12188.7|12204.5|12192.5|12204.5|12192.5|12200.7|12188.7|1
1624986660000|2021-06-29 17:11:00|12203.2|12191.2|12199.5|12187.5|12204.5|12192.5|12199.5|12187.5|7
1624986670000|2021-06-29 17:11:10|12198.2|12186.2|12213.1|12201.1|12213.1|12201.1|12198.2|12186.2|72
1624986680000|2021-06-29 17:11:20|12211.9|12199.9|12205.7|12193.7|12211.9|12199.9|12205.7|12193.7|9
1624986690000|2021-06-29 17:11:30|12203.2|12191.2|12201.9|12189.9|12204.4|12192.4|12201.9|12189.9|8
1624986710000|2021-06-29 17:11:50|12200.7|12188.7|12200.7|12188.7|12200.7|12188.7|12200.7|12188.7|4
1624986720000|2021-06-29 17:12:00|||||||||2
1624986740000|2021-06-29 17:12:20|||||||||2
1624986770000|2021-06-29 17:12:50|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|0
1624986780000|2021-06-29 17:13:00|12201.9|12189.9|12201.9|12189.9|12201.9|12189.9|12201.9|12189.9|8
1624986790000|2021-06-29 17:13:10|12200.7|12188.7|12198.2|12186.2|12200.7|12188.7|12198.2|12186.2|6
1624986800000|2021-06-29 17:13:20|||||||||2
1624986820000|2021-06-29 17:13:40|12197|12185|12199.5|12187.5|12199.5|12187.5|12197|12185|4
1624986850000|2021-06-29 17:14:10|12203.2|12191.2|12203.2|12191.2|12203.2|12191.2|12202|12190|14
1624986880000|2021-06-29 17:14:40|||||||||1
1624986890000|2021-06-29 17:14:50|12199.5|12187.5|12199.5|12187.5|12199.5|12187.5|12199.5|12187.5|1
1624986910000|2021-06-29 17:15:10|||||||||2
1624986920000|2021-06-29 17:15:20|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|3
1624986930000|2021-06-29 17:15:30|12204.4|12192.4|12206.9|12194.9|12206.9|12194.9|12204.4|12192.4|11
1624986940000|2021-06-29 17:15:40|12205.7|12193.7|12204.4|12192.4|12205.7|12193.7|12204.4|12192.4|4
1624986950000|2021-06-29 17:15:50|||||||||1
1624986960000|2021-06-29 17:16:00|12205.7|12193.7|12205.7|12193.7|12205.7|12193.7|12205.7|12193.7|5
1624986970000|2021-06-29 17:16:10|12206.9|12194.9|12205.7|12193.7|12206.9|12194.9|12205.7|12193.7|1
1624986980000|2021-06-29 17:16:20|12204.5|12192.5|12206.9|12194.9|12206.9|12194.9|12204.5|12192.5|10
1624986990000|2021-06-29 17:16:30|12177|12165|12179.5|12167.5|12182|12170|12177|12165|48
1624987000000|2021-06-29 17:16:40|12177|12165|12173.3|12161.3|12177|12165|12173.3|12161.3|11
1624987010000|2021-06-29 17:16:50|12174.5|12162.5|12180.7|12168.7|12180.7|12168.7|12174.5|12162.5|28
1624987020000|2021-06-29 17:17:00|12183.2|12171.2|12185.7|12173.7|12185.7|12173.7|12182|12170|12
1624987030000|2021-06-29 17:17:10|12187|12175|12185.7|12173.7|12187|12175|12185.7|12173.7|8
1624987050000|2021-06-29 17:17:30|12174.4|12162.4|12173.2|12161.2|12174.4|12162.4|12173.2|12161.2|14
1624987060000|2021-06-29 17:17:40|||||||||2
1624987070000|2021-06-29 17:17:50|||||||||1
1624987080000|2021-06-29 17:18:00|12178.2|12166.2|12175.7|12163.7|12178.2|12166.2|12175.7|12163.7|3
1624987090000|2021-06-29 17:18:10|12173.2|12161.2|12172|12160|12173.2|12161.2|12172|12160|6
1624987100000|2021-06-29 17:18:20|12173.2|12161.2|12170.7|12158.7|12173.2|12161.2|12170.7|12158.7|12
1624987110000|2021-06-29 17:18:30|12173.2|12161.2|12175.7|12163.7|12175.7|12163.7|12173.2|12161.2|8
1624987120000|2021-06-29 17:18:40|||||||||1
1624987130000|2021-06-29 17:18:50|||||||||1
1624987140000|2021-06-29 17:19:00|12174.5|12162.5|12173.2|12161.2|12174.5|12162.5|12173.2|12161.2|1
1624987150000|2021-06-29 17:19:10|||||||||3
1624987160000|2021-06-29 17:19:20|12172|12160|12170.7|12158.7|12172|12160|12169.5|12157.5|7
1624987170000|2021-06-29 17:19:30|12169.5|12157.5|12170.7|12158.7|12170.7|12158.7|12169.5|12157.5|2
1624987180000|2021-06-29 17:19:40|12172|12160|12172|12160|12172|12160|12172|12160|0
1624987190000|2021-06-29 17:19:50|12170.7|12158.7|12170.7|12158.7|12170.7|12158.7|12170.7|12158.7|1
1624987200000|2021-06-29 17:20:00|12170.8|12158.8|12175.7|12163.7|12175.7|12163.7|12170.8|12158.8|6
1624987210000|2021-06-29 17:20:10|12178.2|12166.2|12178.2|12166.2|12179.5|12167.5|12178.2|12166.2|5
1624987220000|2021-06-29 17:20:20|12179.5|12167.5|12175.7|12163.7|12179.5|12167.5|12175.7|12163.7|1
1624987230000|2021-06-29 17:20:30|12174.5|12162.5|12174.5|12162.5|12174.5|12162.5|12174.5|12162.5|6
1624987250000|2021-06-29 17:20:50|||||||||1
1624987260000|2021-06-29 17:21:00|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|4
1624987270000|2021-06-29 17:21:10|||||||||1
1624987280000|2021-06-29 17:21:20|12177|12165|12179.5|12167.5|12179.5|12167.5|12177|12165|1
1624987290000|2021-06-29 17:21:30|||||||||3
1624987320000|2021-06-29 17:22:00|||||||||2
1624987330000|2021-06-29 17:22:10|12178.2|12166.2|12178.2|12166.2|12178.2|12166.2|12178.2|12166.2|2
1624987340000|2021-06-29 17:22:20|12177|12165|12177|12165|12177|12165|12177|12165|1
1624987350000|2021-06-29 17:22:30|12175.7|12163.7|12177|12165|12177|12165|12174.5|12162.5|7
1624987360000|2021-06-29 17:22:40|12178.2|12166.2|12178.2|12166.2|12178.2|12166.2|12178.2|12166.2|3
1624987370000|2021-06-29 17:22:50|12177|12165|12177|12165|12177|12165|12177|12165|2
1624987380000|2021-06-29 17:23:00|12178.2|12166.2|12178.2|12166.2|12178.2|12166.2|12178.2|12166.2|2
1624987390000|2021-06-29 17:23:10|12179.5|12167.5|12179.5|12167.5|12179.5|12167.5|12179.5|12167.5|1
1624987400000|2021-06-29 17:23:20|12178.2|12166.2|12178.2|12166.2|12178.2|12166.2|12178.2|12166.2|1
1624987410000|2021-06-29 17:23:30|12177|12165|12177|12165|12177|12165|12177|12165|0
1624987420000|2021-06-29 17:23:40|||||||||1
1624987430000|2021-06-29 17:23:50|||||||||2
1624987440000|2021-06-29 17:24:00|||||||||1
1624987450000|2021-06-29 17:24:10|||||||||1
1624987460000|2021-06-29 17:24:20|12178.2|12166.2|12175.7|12163.7|12178.2|12166.2|12175.7|12163.7|5
1624987470000|2021-06-29 17:24:30|12177|12165|12177|12165|12177|12165|12177|12165|0
1624987490000|2021-06-29 17:24:50|||||||||1
1624987500000|2021-06-29 17:25:00|||||||||1
1624987510000|2021-06-29 17:25:10|12175.8|12163.8|12177|12165|12177|12165|12175.8|12163.8|1
1624987540000|2021-06-29 17:25:40|12175.8|12163.8|12175.8|12163.8|12175.8|12163.8|12175.8|12163.8|2
1624987560000|2021-06-29 17:26:00|||||||||2
1624987580000|2021-06-29 17:26:20|||||||||2
1624987600000|2021-06-29 17:26:40|12174.5|12162.5|12169.5|12157.5|12174.5|12162.5|12168.2|12156.2|5
1624987610000|2021-06-29 17:26:50|12172|12160|12173.3|12161.3|12174.5|12162.5|12172|12160|9
1624987620000|2021-06-29 17:27:00|12175.8|12163.8|12175.8|12163.8|12175.8|12163.8|12175.8|12163.8|1
1624987630000|2021-06-29 17:27:10|12177|12165|12177|12165|12177|12165|12177|12165|0
1624987640000|2021-06-29 17:27:20|12173.2|12161.2|12173.2|12161.2|12173.2|12161.2|12172|12160|9
1624987650000|2021-06-29 17:27:30|12174.5|12162.5|12175.8|12163.8|12175.8|12163.8|12174.5|12162.5|2
1624987660000|2021-06-29 17:27:40|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|0
1624987670000|2021-06-29 17:27:50|12177|12165|12169.5|12157.5|12177|12165|12169.5|12157.5|3
1624987680000|2021-06-29 17:28:00|12170.8|12158.8|12170.8|12158.8|12170.8|12158.8|12170.8|12158.8|0
1624987690000|2021-06-29 17:28:10|12169.6|12157.6|12172|12160|12172|12160|12169.6|12157.6|2
1624987700000|2021-06-29 17:28:20|12170.8|12158.8|12170.8|12158.8|12170.8|12158.8|12170.8|12158.8|0
1624987710000|2021-06-29 17:28:30|||||||||2
1624987720000|2021-06-29 17:28:40|12169.6|12157.6|12168.3|12156.3|12169.6|12157.6|12167.1|12155.1|2
1624987730000|2021-06-29 17:28:50|12167.1|12155.1|12168.3|12156.3|12168.3|12156.3|12167.1|12155.1|10
1624987740000|2021-06-29 17:29:00|12167.1|12155.1|12168.3|12156.3|12168.3|12156.3|12167.1|12155.1|1
1624987750000|2021-06-29 17:29:10|12167.1|12155.1|12167.1|12155.1|12167.1|12155.1|12167.1|12155.1|3
1624987760000|2021-06-29 17:29:20|12168.4|12156.4|12168.3|12156.3|12168.4|12156.4|12168.3|12156.3|4
1624987770000|2021-06-29 17:29:30|12167.1|12155.1|12167.1|12155.1|12167.1|12155.1|12167.1|12155.1|0
1624987780000|2021-06-29 17:29:40|12164.6|12152.6|12164.6|12152.6|12164.6|12152.6|12164.6|12152.6|7
1624987790000|2021-06-29 17:29:50|12165.9|12153.9|12165.9|12153.9|12165.9|12153.9|12165.9|12153.9|4
1624987800000|2021-06-29 17:30:00|12167.1|12155.1|12165.9|12153.9|12169.6|12157.6|12165.9|12153.9|3
1624987810000|2021-06-29 17:30:10|12169.6|12157.6|12169.6|12157.6|12169.6|12157.6|12169.6|12157.6|7
1624987820000|2021-06-29 17:30:20|12167.1|12155.1|12167.1|12155.1|12167.1|12155.1|12167.1|12155.1|5
1624987830000|2021-06-29 17:30:30|12168.3|12156.3|12169.6|12157.6|12169.6|12157.6|12168.3|12156.3|3
1624987840000|2021-06-29 17:30:40|12170.9|12158.9|12174.6|12162.6|12174.6|12162.6|12170.9|12158.9|8
1624987850000|2021-06-29 17:30:50|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|2
1624987860000|2021-06-29 17:31:00|12172.1|12160.1|12170.9|12158.9|12172.1|12160.1|12169.6|12157.6|3
1624987870000|2021-06-29 17:31:10|12172.1|12160.1|12170.9|12158.9|12172.1|12160.1|12170.9|12158.9|1
1624987880000|2021-06-29 17:31:20|12172.1|12160.1|12172.1|12160.1|12172.1|12160.1|12172.1|12160.1|0
1624987890000|2021-06-29 17:31:30|12174.6|12162.6|12175.9|12163.9|12177.1|12165.1|12174.6|12162.6|4
1624987930000|2021-06-29 17:32:10|12174.6|12162.6|12174.6|12162.6|12174.6|12162.6|12174.6|12162.6|0
1624987940000|2021-06-29 17:32:20|12175.9|12163.9|12175.9|12163.9|12177.1|12165.1|12175.9|12163.9|4
1624987950000|2021-06-29 17:32:30|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|3
1624987960000|2021-06-29 17:32:40|12172.2|12160.2|12174.6|12162.6|12174.6|12162.6|12172.2|12160.2|1
1624987980000|2021-06-29 17:33:00|12175.9|12163.9|12175.9|12163.9|12175.9|12163.9|12175.9|12163.9|2
1624988010000|2021-06-29 17:33:30|12177.1|12165.1|12177.1|12165.1|12177.1|12165.1|12177.1|12165.1|0
1624988020000|2021-06-29 17:33:40|||||||||2
1624988030000|2021-06-29 17:33:50|12179.6|12167.6|12179.6|12167.6|12179.6|12167.6|12179.6|12167.6|2
1624988040000|2021-06-29 17:34:00|||||||||2
1624988050000|2021-06-29 17:34:10|||||||||1
1624988060000|2021-06-29 17:34:20|12179.7|12167.7|12174.7|12162.7|12179.7|12167.7|12174.7|12162.7|17
1624988070000|2021-06-29 17:34:30|12175.9|12163.9|12175.9|12163.9|12175.9|12163.9|12175.9|12163.9|1
1624988100000|2021-06-29 17:35:00|||||||||4
1624988110000|2021-06-29 17:35:10|12174.7|12162.7|12170.9|12158.9|12174.7|12162.7|12170.9|12158.9|11
1624988120000|2021-06-29 17:35:20|12169.7|12157.7|12168.4|12156.4|12169.7|12157.7|12168.4|12156.4|11
1624988130000|2021-06-29 17:35:30|12169.7|12157.7|12169.7|12157.7|12170.9|12158.9|12169.7|12157.7|0
1624988140000|2021-06-29 17:35:40|12172.2|12160.2|12172.2|12160.2|12172.2|12160.2|12172.2|12160.2|7
1624988150000|2021-06-29 17:35:50|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|0
1624988190000|2021-06-29 17:36:30|12174.7|12162.7|12175.9|12163.9|12175.9|12163.9|12174.7|12162.7|5
1624988200000|2021-06-29 17:36:40|12177.2|12165.2|12172.2|12160.2|12177.2|12165.2|12172.2|12160.2|4
1624988210000|2021-06-29 17:36:50|12169.7|12157.7|12168.4|12156.4|12170.9|12158.9|12168.4|12156.4|10
1624988220000|2021-06-29 17:37:00|12172.2|12160.2|12170.9|12158.9|12172.2|12160.2|12170.9|12158.9|5
1624988230000|2021-06-29 17:37:10|12171|12159|12169.7|12157.7|12171|12159|12169.7|12157.7|4
1624988240000|2021-06-29 17:37:20|12168.5|12156.5|12168.5|12156.5|12172.2|12160.2|12168.5|12156.5|3
1624988250000|2021-06-29 17:37:30|12167.2|12155.2|12167.2|12155.2|12167.2|12155.2|12167.2|12155.2|7
1624988260000|2021-06-29 17:37:40|||||||||4
1624988270000|2021-06-29 17:37:50|12168.5|12156.5|12168.5|12156.5|12168.5|12156.5|12168.5|12156.5|8
1624988280000|2021-06-29 17:38:00|||||||||4
1624988290000|2021-06-29 17:38:10|12169.7|12157.7|12169.7|12157.7|12171|12159|12168.5|12156.5|2
1624988300000|2021-06-29 17:38:20|||||||||1
1624988310000|2021-06-29 17:38:30|||||||||1
1624988320000|2021-06-29 17:38:40|||||||||3
1624988330000|2021-06-29 17:38:50|12171|12159|12171|12159|12171|12159|12171|12159|1
1624988340000|2021-06-29 17:39:00|||||||||1
1624988350000|2021-06-29 17:39:10|12173.4|12161.4|12173.4|12161.4|12174.7|12162.7|12173.4|12161.4|4
1624988360000|2021-06-29 17:39:20|12172.2|12160.2|12170.9|12158.9|12172.2|12160.2|12170.9|12158.9|0
1624988370000|2021-06-29 17:39:30|12172.2|12160.2|12172.2|12160.2|12172.2|12160.2|12172.2|12160.2|1
1624988380000|2021-06-29 17:39:40|12170.9|12158.9|12170.9|12158.9|12170.9|12158.9|12170.9|12158.9|2
1624988400000|2021-06-29 17:40:00|12172.2|12160.2|12170.9|12158.9|12173.4|12161.4|12170.9|12158.9|1
1624988410000|2021-06-29 17:40:10|12172.2|12160.2|12172.2|12160.2|12173.4|12161.4|12172.2|12160.2|2
1624988420000|2021-06-29 17:40:20|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|0
1624988430000|2021-06-29 17:40:30|12174.7|12162.7|12174.7|12162.7|12174.7|12162.7|12174.7|12162.7|0
1624988440000|2021-06-29 17:40:40|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|1
1624988460000|2021-06-29 17:41:00|12172.2|12160.2|12174.7|12162.7|12174.7|12162.7|12172.2|12160.2|2
1624988480000|2021-06-29 17:41:20|12173.5|12161.5|12172.2|12160.2|12173.5|12161.5|12172.2|12160.2|0
1624988490000|2021-06-29 17:41:30|||||||||3
1624988500000|2021-06-29 17:41:40|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|12173.4|12161.4|1
1624988510000|2021-06-29 17:41:50|12172.2|12160.2|12172.2|12160.2|12172.2|12160.2|12172.2|12160.2|0
1624988520000|2021-06-29 17:42:00|12173.5|12161.5|12173.5|12161.5|12173.5|12161.5|12173.5|12161.5|1
1624988530000|2021-06-29 17:42:10|||||||||2
1624988540000|2021-06-29 17:42:20|||||||||5
1624988560000|2021-06-29 17:42:40|12172.2|12160.2|12169.7|12157.7|12172.2|12160.2|12169.7|12157.7|1
1624988570000|2021-06-29 17:42:50|12168.5|12156.5|12168.5|12156.5|12168.5|12156.5|12168.5|12156.5|3
1624988580000|2021-06-29 17:43:00|12169.7|12157.7|12172.2|12160.2|12172.2|12160.2|12169.7|12157.7|1
1624988590000|2021-06-29 17:43:10|12174.7|12162.7|12174.7|12162.7|12174.7|12162.7|12174.7|12162.7|5
1624988600000|2021-06-29 17:43:20|12173.5|12161.5|12173.5|12161.5|12173.5|12161.5|12173.5|12161.5|1
1624988620000|2021-06-29 17:43:40|12174.7|12162.7|12173.5|12161.5|12174.7|12162.7|12173.5|12161.5|1
1624988630000|2021-06-29 17:43:50|12174.7|12162.7|12176|12164|12176|12164|12174.7|12162.7|7
1624988640000|2021-06-29 17:44:00|12177.2|12165.2|12178.5|12166.5|12179.7|12167.7|12177.2|12165.2|8
1624988660000|2021-06-29 17:44:20|12177.3|12165.3|12177.3|12165.3|12177.3|12165.3|12177.3|12165.3|0
1624988670000|2021-06-29 17:44:30|12178.5|12166.5|12177.3|12165.3|12178.5|12166.5|12177.2|12165.2|2
1624988690000|2021-06-29 17:44:50|12176|12164|12176|12164|12176|12164|12176|12164|2
1624988700000|2021-06-29 17:45:00|12177.3|12165.3|12178.5|12166.5|12178.5|12166.5|12177.3|12165.3|1
1624988720000|2021-06-29 17:45:20|12179.8|12167.8|12178.5|12166.5|12179.8|12167.8|12178.5|12166.5|2
1624988730000|2021-06-29 17:45:30|12179.8|12167.8|12181|12169|12181|12169|12179.8|12167.8|15
1624988740000|2021-06-29 17:45:40|12182.2|12170.2|12182.3|12170.3|12182.3|12170.3|12182.2|12170.2|0
1624988750000|2021-06-29 17:45:50|12182.2|12170.2|12182.2|12170.2|12182.2|12170.2|12182.2|12170.2|0
1624988760000|2021-06-29 17:46:00|||||||||1
1624988780000|2021-06-29 17:46:20|12182.3|12170.3|12181|12169|12182.3|12170.3|12181|12169|9
1624988790000|2021-06-29 17:46:30|||||||||1
1624988800000|2021-06-29 17:46:40|12179.7|12167.7|12177.2|12165.2|12179.7|12167.7|12177.2|12165.2|19
1624988820000|2021-06-29 17:47:00|12177.3|12165.3|12177.3|12165.3|12177.3|12165.3|12177.3|12165.3|0
1624988830000|2021-06-29 17:47:10|12177.2|12165.2|12177.3|12165.3|12177.3|12165.3|12177.2|12165.2|0
1624988840000|2021-06-29 17:47:20|12177.2|12165.2|12179.7|12167.7|12179.7|12167.7|12177.2|12165.2|6
1624988850000|2021-06-29 17:47:30|12182.2|12170.2|12182.2|12170.2|12182.2|12170.2|12182.2|12170.2|44
1624988860000|2021-06-29 17:47:40|12183.4|12171.4|12189.7|12177.7|12189.7|12177.7|12183.4|12171.4|30
1624988880000|2021-06-29 17:48:00|12192.1|12180.1|12190.9|12178.9|12192.1|12180.1|12190.9|12178.9|1
1624988890000|2021-06-29 17:48:10|12192.1|12180.1|12192.1|12180.1|12192.1|12180.1|12192.1|12180.1|0
1624988900000|2021-06-29 17:48:20|12193.4|12181.4|12190.9|12178.9|12193.4|12181.4|12189.7|12177.7|20
1624988910000|2021-06-29 17:48:30|12189.7|12177.7|12189.7|12177.7|12190.9|12178.9|12189.7|12177.7|2
1624988920000|2021-06-29 17:48:40|||||||||3
1624988940000|2021-06-29 17:49:00|12192.2|12180.2|12189.7|12177.7|12192.2|12180.2|12189.7|12177.7|1
1624988950000|2021-06-29 17:49:10|12190.9|12178.9|12190.9|12178.9|12190.9|12178.9|12189.7|12177.7|8
1624988960000|2021-06-29 17:49:20|12189.7|12177.7|12189.7|12177.7|12190.9|12178.9|12189.7|12177.7|0
1624988970000|2021-06-29 17:49:30|12188.5|12176.5|12188.4|12176.4|12188.5|12176.5|12188.4|12176.4|4
1624988980000|2021-06-29 17:49:40|||||||||9
1624989000000|2021-06-29 17:50:00|12188.5|12176.5|12193.4|12181.4|12193.4|12181.4|12188.5|12176.5|10
1624989010000|2021-06-29 17:50:10|||||||||7
1624989020000|2021-06-29 17:50:20|12194.7|12182.7|12195.9|12183.9|12195.9|12183.9|12190.9|12178.9|8
1624989030000|2021-06-29 17:50:30|||||||||3
1624989040000|2021-06-29 17:50:40|||||||||1
1624989050000|2021-06-29 17:50:50|12193.5|12181.5|12195.9|12183.9|12195.9|12183.9|12193.4|12181.4|5
1624989060000|2021-06-29 17:51:00|12194.7|12182.7|12194.7|12182.7|12194.7|12182.7|12194.7|12182.7|1
1624989070000|2021-06-29 17:51:10|12195.9|12183.9|12195.9|12183.9|12195.9|12183.9|12195.9|12183.9|1
1624989080000|2021-06-29 17:51:20|12193.4|12181.4|12194.7|12182.7|12194.7|12182.7|12193.4|12181.4|5
1624989090000|2021-06-29 17:51:30|12195.9|12183.9|12195.9|12183.9|12195.9|12183.9|12195.9|12183.9|1
1624989100000|2021-06-29 17:51:40|||||||||1
1624989110000|2021-06-29 17:51:50|12196|12184|12195.9|12183.9|12196|12184|12195.9|12183.9|4
1624989130000|2021-06-29 17:52:10|12194.7|12182.7|12194.6|12182.6|12194.7|12182.7|12193.4|12181.4|6
1624989140000|2021-06-29 17:52:20|12195.9|12183.9|12197.2|12185.2|12197.2|12185.2|12195.9|12183.9|1
1624989160000|2021-06-29 17:52:40|||||||||1
1624989170000|2021-06-29 17:52:50|12197.1|12185.1|12197.1|12185.1|12197.1|12185.1|12197.1|12185.1|24
1624989180000|2021-06-29 17:53:00|12195.8|12183.8|12194.6|12182.6|12195.9|12183.9|12192.1|12180.1|14
1624989190000|2021-06-29 17:53:10|12193.4|12181.4|12193.4|12181.4|12193.4|12181.4|12193.4|12181.4|7
1624989200000|2021-06-29 17:53:20|||||||||2
1624989210000|2021-06-29 17:53:30|||||||||1
1624989220000|2021-06-29 17:53:40|||||||||3
1624989230000|2021-06-29 17:53:50|12194.7|12182.7|12194.7|12182.7|12194.7|12182.7|12194.7|12182.7|2
1624989240000|2021-06-29 17:54:00|12197.2|12185.2|12197.2|12185.2|12197.2|12185.2|12197.2|12185.2|1
1624989260000|2021-06-29 17:54:20|12196|12184|12197.2|12185.2|12197.2|12185.2|12196|12184|5
1624989270000|2021-06-29 17:54:30|||||||||2
1624989280000|2021-06-29 17:54:40|||||||||5
1624989290000|2021-06-29 17:54:50|||||||||2
1624989300000|2021-06-29 17:55:00|12198.5|12186.5|12198.5|12186.5|12198.5|12186.5|12198.4|12186.4|3
1624989310000|2021-06-29 17:55:10|12198.4|12186.4|12198.4|12186.4|12198.4|12186.4|12197.2|12185.2|11
1624989320000|2021-06-29 17:55:20|12199.7|12187.7|12198.4|12186.4|12199.7|12187.7|12198.4|12186.4|3
1624989330000|2021-06-29 17:55:30|12198.5|12186.5|12199.7|12187.7|12202.2|12190.2|12198.5|12186.5|40
1624989340000|2021-06-29 17:55:40|12198.5|12186.5|12199.7|12187.7|12202.2|12190.2|12198.5|12186.5|5
1624989350000|2021-06-29 17:55:50|||||||||2
1624989360000|2021-06-29 17:56:00|||||||||1
1624989370000|2021-06-29 17:56:10|12198.5|12186.5|12198.5|12186.5|12198.5|12186.5|12198.5|12186.5|8
1624989380000|2021-06-29 17:56:20|12197.2|12185.2|12196|12184|12197.2|12185.2|12196|12184|3
1624989390000|2021-06-29 17:56:30|||||||||3
1624989400000|2021-06-29 17:56:40|12197.2|12185.2|12197.2|12185.2|12197.2|12185.2|12196|12184|10
1624989410000|2021-06-29 17:56:50|12196|12184|12197.2|12185.2|12197.2|12185.2|12196|12184|2
1624989420000|2021-06-29 17:57:00|12199.7|12187.7|12199.7|12187.7|12199.7|12187.7|12197.2|12185.2|40
1624989430000|2021-06-29 17:57:10|12198.5|12186.5|12198.5|12186.5|12198.5|12186.5|12198.5|12186.5|3
1624989440000|2021-06-29 17:57:20|||||||||7
1624989450000|2021-06-29 17:57:30|||||||||5
1624989470000|2021-06-29 17:57:50|12197.2|12185.2|12197.2|12185.2|12198.5|12186.5|12197.2|12185.2|6
1624989480000|2021-06-29 17:58:00|||||||||9
1624989490000|2021-06-29 17:58:10|12194.7|12182.7|12194.7|12182.7|12194.7|12182.7|12194.7|12182.7|11
1624989500000|2021-06-29 17:58:20|12192.2|12180.2|12192.2|12180.2|12192.2|12180.2|12192.2|12180.2|13
1624989510000|2021-06-29 17:58:30|||||||||3
1624989520000|2021-06-29 17:58:40|12187.2|12175.2|12189.7|12177.7|12189.7|12177.7|12187.2|12175.2|7
1624989530000|2021-06-29 17:58:50|||||||||3
1624989540000|2021-06-29 17:59:00|12188.5|12176.5|12194.7|12182.7|12194.7|12182.7|12188.5|12176.5|36
1624989550000|2021-06-29 17:59:10|||||||||5
1624989560000|2021-06-29 17:59:20|||||||||4
1624989570000|2021-06-29 17:59:30|12197.2|12185.2|12208.4|12196.4|12208.4|12196.4|12197.2|12185.2|76
1624989580000|2021-06-29 17:59:40|12209.7|12197.7|12207.2|12195.2|12209.7|12197.7|12202.2|12190.2|85
1624989590000|2021-06-29 17:59:50|12208.5|12196.5|12207.2|12195.2|12209.7|12197.7|12204.7|12192.7|118
1624989600000|2021-06-29 18:00:00|12209.7|12197.7|12203.4|12191.4|12209.7|12197.7|12202.2|12190.2|26
1624989610000|2021-06-29 18:00:10|12203.5|12191.5|12204.7|12192.7|12204.7|12192.7|12202.2|12190.2|20
1624989620000|2021-06-29 18:00:20|12208.4|12196.4|12207.2|12195.2|12208.4|12196.4|12207.2|12195.2|48
1624989630000|2021-06-29 18:00:30|12204.7|12192.7|12204.7|12192.7|12204.7|12192.7|12204.7|12192.7|7
1624989640000|2021-06-29 18:00:40|12203.5|12191.5|12204.7|12192.7|12204.7|12192.7|12202.2|12190.2|18
1624989650000|2021-06-29 18:00:50|12203.5|12191.5|12204.7|12192.7|12204.7|12192.7|12203.5|12191.5|1
1624989660000|2021-06-29 18:01:00|12203.5|12191.5|12204.7|12192.7|12204.7|12192.7|12203.5|12191.5|3
1624989670000|2021-06-29 18:01:10|12203.5|12191.5|12204.7|12192.7|12204.7|12192.7|12203.5|12191.5|3
1624989680000|2021-06-29 18:01:20|||||||||1
1624989690000|2021-06-29 18:01:30|12202.3|12190.3|12202.3|12190.3|12202.3|12190.3|12202.3|12190.3|17
1624989700000|2021-06-29 18:01:40|||||||||5
1624989710000|2021-06-29 18:01:50|12202.2|12190.2|12201|12189|12202.2|12190.2|12201|12189|5
1624989720000|2021-06-29 18:02:00|||||||||1
1624989730000|2021-06-29 18:02:10|12199.7|12187.7|12199.7|12187.7|12202.2|12190.2|12199.7|12187.7|2
1624989740000|2021-06-29 18:02:20|12198.5|12186.5|12194.7|12182.7|12198.5|12186.5|12194.7|12182.7|8
1624989750000|2021-06-29 18:02:30|||||||||1
1624989760000|2021-06-29 18:02:40|12194.8|12182.8|12194.8|12182.8|12194.8|12182.8|12194.8|12182.8|0
1624989770000|2021-06-29 18:02:50|||||||||5
1624989780000|2021-06-29 18:03:00|||||||||2
1624989790000|2021-06-29 18:03:10|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|3
1624989800000|2021-06-29 18:03:20|12192.2|12180.2|12192.3|12180.3|12192.3|12180.3|12192.2|12180.2|9
1624989810000|2021-06-29 18:03:30|||||||||3
1624989820000|2021-06-29 18:03:40|12192.2|12180.2|12192.2|12180.2|12192.2|12180.2|12192.2|12180.2|0
1624989830000|2021-06-29 18:03:50|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|19
1624989840000|2021-06-29 18:04:00|12189.8|12177.8|12189.8|12177.8|12189.8|12177.8|12189.8|12177.8|22
1624989850000|2021-06-29 18:04:10|||||||||7
1624989860000|2021-06-29 18:04:20|||||||||4
1624989870000|2021-06-29 18:04:30|||||||||8
1624989880000|2021-06-29 18:04:40|||||||||22
1624989890000|2021-06-29 18:04:50|||||||||47
1625059800000|2021-06-30 13:30:00|12210.4|12198.4|12184.4|12172.4|12210.4|12198.4|12184.4|12172.4|95
1625059810000|2021-06-30 13:30:10|12185.8|12173.8|12185.8|12173.8|12187|12175|12184.5|12172.5|24
1625059820000|2021-06-30 13:30:20|12184.5|12172.5|12169.6|12157.6|12187|12175|12169.6|12157.6|43
1625059830000|2021-06-30 13:30:30|12169.5|12157.5|12173.3|12161.3|12175.8|12163.8|12167|12155|25
1625059840000|2021-06-30 13:30:40|12174.5|12162.5|12178.1|12166.1|12178.1|12166.1|12173.2|12161.2|16
1625059850000|2021-06-30 13:30:50|12179.3|12167.3|12179.4|12167.4|12183.2|12171.2|12168.2|12156.2|27
1625059860000|2021-06-30 13:31:00|12180.7|12168.7|12185.7|12173.7|12185.7|12173.7|12176.9|12164.9|28
1625059870000|2021-06-30 13:31:10|12186.9|12174.9|12185.6|12173.6|12193.1|12181.1|12185.6|12173.6|13
1625059880000|2021-06-30 13:31:20|12186.8|12174.8|12188.2|12176.2|12190.6|12178.6|12185.6|12173.6|13
1625059890000|2021-06-30 13:31:30|12188.1|12176.1|12183.2|12171.2|12188.1|12176.1|12183.2|12171.2|14
1625059900000|2021-06-30 13:31:40|12180.7|12168.7|12184.4|12172.4|12184.4|12172.4|12180.7|12168.7|7
1625059910000|2021-06-30 13:31:50|12183.2|12171.2|12178.2|12166.2|12183.2|12171.2|12178.1|12166.1|7
1625059920000|2021-06-30 13:32:00|12178.1|12166.1|12179.5|12167.5|12180.7|12168.7|12176.9|12164.9|8
1625059930000|2021-06-30 13:32:10|12178.3|12166.3|12167|12155|12178.3|12166.3|12167|12155|29
1625059940000|2021-06-30 13:32:20|12168.2|12156.2|12164.5|12152.5|12168.2|12156.2|12164.5|12152.5|8
1625059950000|2021-06-30 13:32:30|12165.7|12153.7|12169.5|12157.5|12169.5|12157.5|12165.7|12153.7|5
1625059960000|2021-06-30 13:32:40|12165.7|12153.7|12169.5|12157.5|12169.5|12157.5|12165.7|12153.7|8
1625059970000|2021-06-30 13:32:50|12174.4|12162.4|12174.5|12162.5|12174.5|12162.5|12174.4|12162.4|6
1625059980000|2021-06-30 13:33:00|12173.3|12161.3|12170.7|12158.7|12177|12165|12170.7|12158.7|11
1625059990000|2021-06-30 13:33:10|12170.8|12158.8|12169.5|12157.5|12170.8|12158.8|12169.5|12157.5|7
1625060000000|2021-06-30 13:33:20|12168.3|12156.3|12168.2|12156.2|12168.3|12156.3|12168.2|12156.2|8
1625060010000|2021-06-30 13:33:30|12169.5|12157.5|12173.2|12161.2|12174.5|12162.5|12169.5|12157.5|5
1625060020000|2021-06-30 13:33:40|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|12173.2|12161.2|13
1625060030000|2021-06-30 13:33:50|12173.2|12161.2|12170.6|12158.6|12173.2|12161.2|12169.5|12157.5|11
1625060040000|2021-06-30 13:34:00|12169.4|12157.4|12171.9|12159.9|12171.9|12159.9|12169.4|12157.4|9
1625060050000|2021-06-30 13:34:10|||||||||3
1625060060000|2021-06-30 13:34:20|12175.6|12163.6|12175.7|12163.7|12175.7|12163.7|12175.6|12163.6|13
1625060070000|2021-06-30 13:34:30|12174.4|12162.4|12175.7|12163.7|12175.7|12163.7|12174.4|12162.4|1
1625060080000|2021-06-30 13:34:40|12174.4|12162.4|12174.4|12162.4|12174.4|12162.4|12174.4|12162.4|2
1625060090000|2021-06-30 13:34:50|12173.2|12161.2|12173.2|12161.2|12174.4|12162.4|12171.9|12159.9|8
1625060100000|2021-06-30 13:35:00|12171.9|12159.9|12175.7|12163.7|12175.7|12163.7|12171.9|12159.9|3
1625060110000|2021-06-30 13:35:10|12174.5|12162.5|12179.5|12167.5|12182|12170|12173.3|12161.3|19
1625060120000|2021-06-30 13:35:20|12183.2|12171.2|12185.6|12173.6|12186.9|12174.9|12181.9|12169.9|23
1625060130000|2021-06-30 13:35:30|12185.7|12173.7|12183.2|12171.2|12185.7|12173.7|12179.4|12167.4|9
1625060140000|2021-06-30 13:35:40|12180.7|12168.7|12189.3|12177.3|12189.3|12177.3|12180.7|12168.7|37
1625060150000|2021-06-30 13:35:50|12189.4|12177.4|12189.3|12177.3|12190.6|12178.6|12189.3|12177.3|10
1625060160000|2021-06-30 13:36:00|12188.1|12176.1|12190.5|12178.5|12190.6|12178.6|12188|12176|15
1625060170000|2021-06-30 13:36:10|12188|12176|12183|12171|12188|12176|12181.8|12169.8|41
1625060180000|2021-06-30 13:36:20|12181.8|12169.8|12183|12171|12183|12171|12179.2|12167.2|12
1625060190000|2021-06-30 13:36:30|12181.8|12169.8|12176.8|12164.8|12181.8|12169.8|12176.8|12164.8|3
1625060200000|2021-06-30 13:36:40|12176.7|12164.7|12176.8|12164.8|12176.8|12164.8|12176.7|12164.7|7
1625060210000|2021-06-30 13:36:50|12175.5|12163.5|12166.8|12154.8|12175.5|12163.5|12166.7|12154.7|14
1625060220000|2021-06-30 13:37:00|12165.5|12153.5|12164.1|12152.1|12166.6|12154.6|12164.1|12152.1|43
1625060230000|2021-06-30 13:37:10|12167.9|12155.9|12169.1|12157.1|12169.1|12157.1|12167.8|12155.8|7
1625060240000|2021-06-30 13:37:20|12170.3|12158.3|12168|12156|12172.9|12160.9|12168|12156|44
1625060250000|2021-06-30 13:37:30|12166.7|12154.7|12171.7|12159.7|12172.9|12160.9|12165.5|12153.5|14
1625060260000|2021-06-30 13:37:40|12170.4|12158.4|12170.4|12158.4|12172.9|12160.9|12166.7|12154.7|14
1625060270000|2021-06-30 13:37:50|12174.1|12162.1|12172.9|12160.9|12174.1|12162.1|12170.5|12158.5|9
1625060280000|2021-06-30 13:38:00|12171.7|12159.7|12170.4|12158.4|12171.7|12159.7|12169.2|12157.2|9
1625060290000|2021-06-30 13:38:10|12168|12156|12171.6|12159.6|12171.7|12159.7|12166.7|12154.7|16
1625060300000|2021-06-30 13:38:20|12171.7|12159.7|12175.4|12163.4|12175.4|12163.4|12171.7|12159.7|3
1625060310000|2021-06-30 13:38:30|12172.9|12160.9|12170.4|12158.4|12172.9|12160.9|12170.4|12158.4|8
1625060320000|2021-06-30 13:38:40|12169.1|12157.1|12172.8|12160.8|12172.8|12160.8|12169.1|12157.1|10
1625060330000|2021-06-30 13:38:50|12172.9|12160.9|12172.9|12160.9|12175.4|12163.4|12172.9|12160.9|11
1625060340000|2021-06-30 13:39:00|12171.6|12159.6|12171.6|12159.6|12172.9|12160.9|12171.6|12159.6|6
1625060350000|2021-06-30 13:39:10|12169|12157|12172.8|12160.8|12172.8|12160.8|12165.3|12153.3|56
1625060360000|2021-06-30 13:39:20|12171.6|12159.6|12170.3|12158.3|12172.8|12160.8|12169.1|12157.1|5
1625060370000|2021-06-30 13:39:30|12169.1|12157.1|12170.4|12158.4|12172.8|12160.8|12169.1|12157.1|15
1625060380000|2021-06-30 13:39:40|12172.8|12160.8|12167.9|12155.9|12172.8|12160.8|12167.9|12155.9|6
1625060390000|2021-06-30 13:39:50|12166.6|12154.6|12166.6|12154.6|12166.6|12154.6|12166.6|12154.6|34
1625060400000|2021-06-30 13:40:00|12165.4|12153.4|12166.6|12154.6|12166.6|12154.6|12164.1|12152.1|6
1625060410000|2021-06-30 13:40:10|12165.4|12153.4|12165.4|12153.4|12165.4|12153.4|12164.1|12152.1|13
1625060420000|2021-06-30 13:40:20|12169|12157|12174.1|12162.1|12176.6|12164.6|12169|12157|30
1625060430000|2021-06-30 13:40:30|12174.2|12162.2|12175.4|12163.4|12176.6|12164.6|12174.1|12162.1|14
1625060440000|2021-06-30 13:40:40|12177.9|12165.9|12179.1|12167.1|12179.1|12167.1|12177.9|12165.9|14
1625060450000|2021-06-30 13:40:50|12177.9|12165.9|12176.7|12164.7|12182.8|12170.8|12176.7|12164.7|27
1625060460000|2021-06-30 13:41:00|12175.4|12163.4|12171.6|12159.6|12175.4|12163.4|12171.6|12159.6|9
1625060470000|2021-06-30 13:41:10|12172.8|12160.8|12166.6|12154.6|12172.8|12160.8|12166.6|12154.6|11
1625060480000|2021-06-30 13:41:20|12164.2|12152.2|12164.1|12152.1|12164.2|12152.2|12164.1|12152.1|4
1625060490000|2021-06-30 13:41:30|||||||||2
1625060500000|2021-06-30 13:41:40|12164.2|12152.2|12164.2|12152.2|12164.2|12152.2|12164.2|12152.2|9
1625060510000|2021-06-30 13:41:50|12167.8|12155.8|12164.1|12152.1|12167.9|12155.9|12164.1|12152.1|15
1625060520000|2021-06-30 13:42:00|12161.7|12149.7|12162.9|12150.9|12162.9|12150.9|12161.6|12149.6|13
1625060530000|2021-06-30 13:42:10|12164.1|12152.1|12164.1|12152.1|12164.1|12152.1|12164.1|12152.1|8
1625060540000|2021-06-30 13:42:20|12162.9|12150.9|12161.6|12149.6|12164.1|12152.1|12161.6|12149.6|9
1625060550000|2021-06-30 13:42:30|12162.9|12150.9|12161.6|12149.6|12162.9|12150.9|12161.6|12149.6|5
1625060560000|2021-06-30 13:42:40|||||||||10
1625060570000|2021-06-30 13:42:50|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|2
1625060580000|2021-06-30 13:43:00|12159.1|12147.1|12159.2|12147.2|12161.6|12149.6|12159.1|12147.1|4
1625060590000|2021-06-30 13:43:10|12159.1|12147.1|12159.1|12147.1|12159.1|12147.1|12159.1|12147.1|4
1625060600000|2021-06-30 13:43:20|12159.2|12147.2|12160.4|12148.4|12162.9|12150.9|12159.1|12147.1|5
1625060610000|2021-06-30 13:43:30|12160.3|12148.3|12157.8|12145.8|12160.4|12148.4|12157.8|12145.8|9
1625060620000|2021-06-30 13:43:40|12156.6|12144.6|12156.6|12144.6|12156.6|12144.6|12156.6|12144.6|9
1625060630000|2021-06-30 13:43:50|12157.8|12145.8|12156.6|12144.6|12157.8|12145.8|12156.6|12144.6|31
1625060640000|2021-06-30 13:44:00|12155.4|12143.4|12156.6|12144.6|12156.6|12144.6|12155.3|12143.3|3
1625060650000|2021-06-30 13:44:10|12156.5|12144.5|12151.6|12139.6|12156.5|12144.5|12151.6|12139.6|8
1625060660000|2021-06-30 13:44:20|12151.5|12139.5|12149.1|12137.1|12151.6|12139.6|12149.1|12137.1|7
1625060670000|2021-06-30 13:44:30|12146.7|12134.7|12146.6|12134.6|12146.7|12134.7|12146.6|12134.6|7
1625060680000|2021-06-30 13:44:40|12146.5|12134.5|12145.3|12133.3|12146.5|12134.5|12145.3|12133.3|5
1625060690000|2021-06-30 13:44:50|12144.1|12132.1|12142.8|12130.8|12144.1|12132.1|12141.6|12129.6|14
1625060700000|2021-06-30 13:45:00|12144|12132|12144|12132|12145.3|12133.3|12141.5|12129.5|36
1625060710000|2021-06-30 13:45:10|12146.5|12134.5|12146.4|12134.4|12148.9|12136.9|12146.4|12134.4|12
1625060720000|2021-06-30 13:45:20|12147.7|12135.7|12145.2|12133.2|12147.7|12135.7|12144|12132|15
1625060730000|2021-06-30 13:45:30|12147.6|12135.6|12147.6|12135.6|12148.9|12136.9|12146.4|12134.4|33
1625060740000|2021-06-30 13:45:40|12146.4|12134.4|12146.4|12134.4|12147.6|12135.6|12145.1|12133.1|6
1625060750000|2021-06-30 13:45:50|12147.6|12135.6|12146.3|12134.3|12147.6|12135.6|12143.9|12131.9|11
1625060760000|2021-06-30 13:46:00|12146.4|12134.4|12147.6|12135.6|12147.6|12135.6|12145.1|12133.1|16
1625060770000|2021-06-30 13:46:10|12145.2|12133.2|12149|12137|12149|12137|12145.2|12133.2|23
1625060780000|2021-06-30 13:46:20|12148.9|12136.9|12147.6|12135.6|12148.9|12136.9|12147.6|12135.6|8
1625060790000|2021-06-30 13:46:30|12146.4|12134.4|12147.6|12135.6|12147.6|12135.6|12146.4|12134.4|3
1625060800000|2021-06-30 13:46:40|12148.9|12136.9|12147.6|12135.6|12148.9|12136.9|12146.4|12134.4|8
1625060810000|2021-06-30 13:46:50|12146.4|12134.4|12147.6|12135.6|12147.6|12135.6|12142.6|12130.6|21
1625060820000|2021-06-30 13:47:00|12146.4|12134.4|12145.1|12133.1|12147.7|12135.7|12145.1|12133.1|7
1625060830000|2021-06-30 13:47:10|12143.9|12131.9|12147.7|12135.7|12147.7|12135.7|12142.7|12130.7|11
1625060840000|2021-06-30 13:47:20|12147.6|12135.6|12146.4|12134.4|12147.6|12135.6|12146.4|12134.4|2
1625060850000|2021-06-30 13:47:30|12146.5|12134.5|12148.9|12136.9|12148.9|12136.9|12146.4|12134.4|9
1625060860000|2021-06-30 13:47:40|12148.8|12136.8|12148.8|12136.8|12148.8|12136.8|12148.8|12136.8|50
1625060870000|2021-06-30 13:47:50|12146.4|12134.4|12148.9|12136.9|12148.9|12136.9|12146.4|12134.4|49
1625060880000|2021-06-30 13:48:00|12148.8|12136.8|12147.6|12135.6|12148.9|12136.9|12146.3|12134.3|28
1625060890000|2021-06-30 13:48:10|12146.3|12134.3|12143.8|12131.8|12147.6|12135.6|12141.4|12129.4|17
1625060900000|2021-06-30 13:48:20|12146.3|12134.3|12148.8|12136.8|12148.8|12136.8|12146.3|12134.3|15
1625060910000|2021-06-30 13:48:30|||||||||8
1625060920000|2021-06-30 13:48:40|12145.1|12133.1|12146.3|12134.3|12146.3|12134.3|12145.1|12133.1|10
1625060930000|2021-06-30 13:48:50|||||||||2
1625060940000|2021-06-30 13:49:00|12143.8|12131.8|12146.3|12134.3|12146.3|12134.3|12143.8|12131.8|12
1625060950000|2021-06-30 13:49:10|12148.8|12136.8|12148.8|12136.8|12148.8|12136.8|12148.8|12136.8|13
1625060960000|2021-06-30 13:49:20|||||||||4
1625060970000|2021-06-30 13:49:30|12147.6|12135.6|12143.8|12131.8|12147.6|12135.6|12143.8|12131.8|8
1625060980000|2021-06-30 13:49:40|12143.9|12131.9|12146.3|12134.3|12146.3|12134.3|12143.9|12131.9|5
1625060990000|2021-06-30 13:49:50|12148.9|12136.9|12148.9|12136.9|12148.9|12136.9|12148.9|12136.9|8
1625061000000|2021-06-30 13:50:00|12145|12133|12143.8|12131.8|12145|12133|12142.5|12130.5|29
1625061010000|2021-06-30 13:50:10|12142.5|12130.5|12145|12133|12148.7|12136.7|12142.5|12130.5|38
1625061020000|2021-06-30 13:50:20|12146.2|12134.2|12148.7|12136.7|12148.7|12136.7|12146.2|12134.2|7
1625061030000|2021-06-30 13:50:30|12145|12133|12161.2|12149.2|12161.2|12149.2|12145|12133|30
1625061040000|2021-06-30 13:50:40|12158.8|12146.8|12150|12138|12158.8|12146.8|12148.7|12136.7|48
1625061050000|2021-06-30 13:50:50|12151.2|12139.2|12153.8|12141.8|12155|12143|12151.2|12139.2|7
1625061060000|2021-06-30 13:51:00|12153.7|12141.7|12158.7|12146.7|12160|12148|12153.7|12141.7|27
1625061070000|2021-06-30 13:51:10|12158.8|12146.8|12161.2|12149.2|12161.2|12149.2|12158.8|12146.8|8
1625061080000|2021-06-30 13:51:20|12158.8|12146.8|12163.7|12151.7|12163.7|12151.7|12158.8|12146.8|30
1625061090000|2021-06-30 13:51:30|||||||||5
1625061100000|2021-06-30 13:51:40|12163.8|12151.8|12161.2|12149.2|12163.8|12151.8|12161.2|12149.2|9
1625061110000|2021-06-30 13:51:50|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|12163.7|12151.7|32
1625061120000|2021-06-30 13:52:00|12161.3|12149.3|12158.8|12146.8|12162.5|12150.5|12158.8|12146.8|29
1625061130000|2021-06-30 13:52:10|12158.9|12146.9|12163.8|12151.8|12166.3|12154.3|12158.9|12146.9|8
1625061140000|2021-06-30 13:52:20|12162.5|12150.5|12160.1|12148.1|12162.5|12150.5|12160.1|12148.1|6
1625061150000|2021-06-30 13:52:30|||||||||5
1625061160000|2021-06-30 13:52:40|12158.9|12146.9|12160.1|12148.1|12160.1|12148.1|12158.9|12146.9|2
1625061170000|2021-06-30 13:52:50|12161.3|12149.3|12158.9|12146.9|12163.8|12151.8|12158.9|12146.9|13
1625061180000|2021-06-30 13:53:00|12159|12147|12152.7|12140.7|12159|12147|12152.7|12140.7|22
1625061190000|2021-06-30 13:53:10|12151.5|12139.5|12151.5|12139.5|12151.5|12139.5|12150.2|12138.2|2
1625061200000|2021-06-30 13:53:20|12156.5|12144.5|12156.5|12144.5|12156.5|12144.5|12156.5|12144.5|12
1625061210000|2021-06-30 13:53:30|12153.9|12141.9|12156.3|12144.3|12156.3|12144.3|12153.9|12141.9|9
1625061220000|2021-06-30 13:53:40|12156.4|12144.4|12156.3|12144.3|12156.4|12144.4|12156.3|12144.3|9
1625061230000|2021-06-30 13:53:50|12156.4|12144.4|12156.4|12144.4|12156.4|12144.4|12156.4|12144.4|0
1625061240000|2021-06-30 13:54:00|12156.3|12144.3|12158.9|12146.9|12158.9|12146.9|12156.3|12144.3|3
1625061250000|2021-06-30 13:54:10|12160.1|12148.1|12163.9|12151.9|12163.9|12151.9|12160.1|12148.1|7
1625061260000|2021-06-30 13:54:20|12166.3|12154.3|12168.8|12156.8|12170|12158|12162.6|12150.6|24
1625061270000|2021-06-30 13:54:30|12170|12158|12167.5|12155.5|12170|12158|12167.5|12155.5|2
1625061280000|2021-06-30 13:54:40|12167.6|12155.6|12167.6|12155.6|12167.6|12155.6|12166.3|12154.3|2
1625061290000|2021-06-30 13:54:50|12168.8|12156.8|12171.3|12159.3|12171.4|12159.4|12168.8|12156.8|4
1625061300000|2021-06-30 13:55:00|12170.1|12158.1|12172.6|12160.6|12172.6|12160.6|12168.8|12156.8|6
1625061310000|2021-06-30 13:55:10|12172.5|12160.5|12168.8|12156.8|12172.5|12160.5|12168.8|12156.8|4
1625061330000|2021-06-30 13:55:30|12170.1|12158.1|12171.3|12159.3|12171.3|12159.3|12170.1|12158.1|12
1625061340000|2021-06-30 13:55:40|12172.6|12160.6|12170.1|12158.1|12173.8|12161.8|12170.1|12158.1|7
1625061350000|2021-06-30 13:55:50|12172.6|12160.6|12171.4|12159.4|12172.6|12160.6|12171.4|12159.4|3
1625061360000|2021-06-30 13:56:00|12170.1|12158.1|12172.6|12160.6|12172.6|12160.6|12168.9|12156.9|10
1625061370000|2021-06-30 13:56:10|12175.1|12163.1|12175.1|12163.1|12175.1|12163.1|12175.1|12163.1|3
1625061390000|2021-06-30 13:56:30|12173.9|12161.9|12169|12157|12175.1|12163.1|12166.6|12154.6|27
1625061400000|2021-06-30 13:56:40|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|1
1625061410000|2021-06-30 13:56:50|12166.6|12154.6|12165.3|12153.3|12166.6|12154.6|12165.3|12153.3|8
1625061420000|2021-06-30 13:57:00|12164|12152|12164|12152|12164|12152|12164|12152|3
1625061430000|2021-06-30 13:57:10|12165.3|12153.3|12165.3|12153.3|12165.3|12153.3|12165.3|12153.3|15
1625061440000|2021-06-30 13:57:20|12166.5|12154.5|12166.5|12154.5|12166.5|12154.5|12166.5|12154.5|2
1625061450000|2021-06-30 13:57:30|||||||||3
1625061460000|2021-06-30 13:57:40|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|4
1625061470000|2021-06-30 13:57:50|12169|12157|12169|12157|12169|12157|12169|12157|1
1625061480000|2021-06-30 13:58:00|12171.5|12159.5|12172.7|12160.7|12172.7|12160.7|12171.5|12159.5|12
1625061490000|2021-06-30 13:58:10|12173.9|12161.9|12172.7|12160.7|12174|12162|12172.7|12160.7|2
1625061510000|2021-06-30 13:58:30|12170.2|12158.2|12171.5|12159.5|12173.9|12161.9|12170.2|12158.2|27
1625061520000|2021-06-30 13:58:40|12171.4|12159.4|12169|12157|12171.4|12159.4|12169|12157|5
1625061530000|2021-06-30 13:58:50|||||||||6
1625061540000|2021-06-30 13:59:00|12167.7|12155.7|12166.5|12154.5|12169|12157|12166.5|12154.5|18
1625061550000|2021-06-30 13:59:10|||||||||2
1625061560000|2021-06-30 13:59:20|12161.6|12149.6|12159|12147|12161.6|12149.6|12157.8|12145.8|5
1625061570000|2021-06-30 13:59:30|12160.3|12148.3|12162.8|12150.8|12164.1|12152.1|12160.3|12148.3|26
1625061580000|2021-06-30 13:59:40|||||||||1
1625061590000|2021-06-30 13:59:50|12164|12152|12164|12152|12164|12152|12164|12152|0
1625061600000|2021-06-30 14:00:00|12165.3|12153.3|12162.8|12150.8|12165.3|12153.3|12162.8|12150.8|3
1625061610000|2021-06-30 14:00:10|||||||||7
1625061620000|2021-06-30 14:00:20|12164|12152|12165.3|12153.3|12166.5|12154.5|12164|12152|11
1625061630000|2021-06-30 14:00:30|12166.6|12154.6|12167.8|12155.8|12167.8|12155.8|12166.6|12154.6|8
1625061640000|2021-06-30 14:00:40|12164.1|12152.1|12165.3|12153.3|12165.3|12153.3|12162.8|12150.8|9
1625061650000|2021-06-30 14:00:50|||||||||3
1625061660000|2021-06-30 14:01:00|12164.1|12152.1|12164|12152|12165.3|12153.3|12162.8|12150.8|16
1625061670000|2021-06-30 14:01:10|12159.1|12147.1|12159|12147|12159.1|12147.1|12159|12147|7
1625061680000|2021-06-30 14:01:20|12156.5|12144.5|12154|12142|12156.5|12144.5|12154|12142|6
1625061690000|2021-06-30 14:01:30|||||||||11
1625061700000|2021-06-30 14:01:40|||||||||4
1625061710000|2021-06-30 14:01:50|12154.1|12142.1|12155.3|12143.3|12155.3|12143.3|12154.1|12142.1|14
1625061720000|2021-06-30 14:02:00|12155.4|12143.4|12155.4|12143.4|12155.4|12143.4|12155.4|12143.4|5
1625061730000|2021-06-30 14:02:10|12156.6|12144.6|12154.1|12142.1|12156.6|12144.6|12154.1|12142.1|6
1625061740000|2021-06-30 14:02:20|12154|12142|12156.5|12144.5|12156.5|12144.5|12154|12142|21
1625061750000|2021-06-30 14:02:30|||||||||6
1625061760000|2021-06-30 14:02:40|12160.3|12148.3|12160.2|12148.2|12160.3|12148.3|12160.2|12148.2|8
1625061770000|2021-06-30 14:02:50|12159|12147|12162.7|12150.7|12162.8|12150.8|12159|12147|6
1625061780000|2021-06-30 14:03:00|12165.2|12153.2|12166.4|12154.4|12166.4|12154.4|12165.2|12153.2|11
1625061790000|2021-06-30 14:03:10|12165.1|12153.1|12161.3|12149.3|12165.1|12153.1|12160.1|12148.1|18
1625061800000|2021-06-30 14:03:20|12161.2|12149.2|12165|12153|12165|12153|12161.2|12149.2|101
1625061810000|2021-06-30 14:03:30|12163.8|12151.8|12163.8|12151.8|12166.2|12154.2|12163.7|12151.7|21
1625061820000|2021-06-30 14:03:40|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|30
1625061830000|2021-06-30 14:03:50|12165|12153|12165|12153|12165|12153|12165|12153|14
1625061850000|2021-06-30 14:04:10|||||||||7
1625061860000|2021-06-30 14:04:20|12162.4|12150.4|12163.7|12151.7|12165|12153|12162.4|12150.4|7
1625061870000|2021-06-30 14:04:30|12162.5|12150.5|12162.4|12150.4|12165|12153|12161.1|12149.1|17
1625061880000|2021-06-30 14:04:40|12163.6|12151.6|12164.9|12152.9|12166.1|12154.1|12163.6|12151.6|1
1625061890000|2021-06-30 14:04:50|||||||||2
1625061900000|2021-06-30 14:05:00|12162.4|12150.4|12159.9|12147.9|12162.4|12150.4|12158.7|12146.7|38
1625061910000|2021-06-30 14:05:10|12160|12148|12160|12148|12160|12148|12160|12148|2
1625061920000|2021-06-30 14:05:20|12158.7|12146.7|12159.9|12147.9|12160|12148|12158.7|12146.7|13
1625061930000|2021-06-30 14:05:30|12158.7|12146.7|12153.7|12141.7|12158.7|12146.7|12153.7|12141.7|16
1625061940000|2021-06-30 14:05:40|||||||||7
1625061950000|2021-06-30 14:05:50|12152.5|12140.5|12151.2|12139.2|12153.7|12141.7|12151.2|12139.2|16
1625061960000|2021-06-30 14:06:00|12153.7|12141.7|12153.7|12141.7|12153.7|12141.7|12153.7|12141.7|26
1625061970000|2021-06-30 14:06:10|12154.9|12142.9|12153.7|12141.7|12154.9|12142.9|12153.7|12141.7|4
1625061980000|2021-06-30 14:06:20|12152.4|12140.4|12151.2|12139.2|12152.4|12140.4|12151.2|12139.2|6
1625061990000|2021-06-30 14:06:30|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|37
1625062000000|2021-06-30 14:06:40|12151.2|12139.2|12156.2|12144.2|12156.2|12144.2|12151.2|12139.2|5
1625062010000|2021-06-30 14:06:50|12154.9|12142.9|12156.2|12144.2|12156.2|12144.2|12153.7|12141.7|9
1625062020000|2021-06-30 14:07:00|12155|12143|12153.7|12141.7|12155|12143|12153.7|12141.7|3
1625062030000|2021-06-30 14:07:10|12154.9|12142.9|12156.2|12144.2|12156.2|12144.2|12154.9|12142.9|3
1625062040000|2021-06-30 14:07:20|12156.3|12144.3|12163.8|12151.8|12163.8|12151.8|12156.3|12144.3|27
1625062050000|2021-06-30 14:07:30|12163.7|12151.7|12161.2|12149.2|12163.7|12151.7|12161.2|12149.2|19
1625062060000|2021-06-30 14:07:40|||||||||9
1625062070000|2021-06-30 14:07:50|||||||||1
1625062080000|2021-06-30 14:08:00|12158.7|12146.7|12158.7|12146.7|12160|12148|12158.7|12146.7|4
1625062090000|2021-06-30 14:08:10|12156.2|12144.2|12157.5|12145.5|12157.5|12145.5|12156.2|12144.2|5
1625062100000|2021-06-30 14:08:20|12158.8|12146.8|12158.8|12146.8|12158.8|12146.8|12157.5|12145.5|3
1625062110000|2021-06-30 14:08:30|12157.5|12145.5|12158.8|12146.8|12158.8|12146.8|12157.5|12145.5|5
1625062120000|2021-06-30 14:08:40|12160|12148|12158.8|12146.8|12160|12148|12158.8|12146.8|3
1625062130000|2021-06-30 14:08:50|12160|12148|12160|12148|12160|12148|12160|12148|5
1625062140000|2021-06-30 14:09:00|12161.3|12149.3|12161.3|12149.3|12161.3|12149.3|12160|12148|7
1625062150000|2021-06-30 14:09:10|||||||||5
1625062160000|2021-06-30 14:09:20|12160.1|12148.1|12166.3|12154.3|12166.3|12154.3|12160.1|12148.1|22
1625062170000|2021-06-30 14:09:30|12168.9|12156.9|12166.4|12154.4|12168.9|12156.9|12166.4|12154.4|19
1625062180000|2021-06-30 14:09:40|12167.6|12155.6|12168.9|12156.9|12171.4|12159.4|12167.6|12155.6|14
1625062190000|2021-06-30 14:09:50|12167.7|12155.7|12168.8|12156.8|12170.1|12158.1|12165.2|12153.2|9
1625062200000|2021-06-30 14:10:00|12167.6|12155.6|12167.6|12155.6|12167.6|12155.6|12165.2|12153.2|12
1625062210000|2021-06-30 14:10:10|12166.4|12154.4|12167.6|12155.6|12167.6|12155.6|12166.4|12154.4|6
1625062220000|2021-06-30 14:10:20|||||||||2
1625062230000|2021-06-30 14:10:30|12167.7|12155.7|12171.3|12159.3|12171.3|12159.3|12167.6|12155.6|12
1625062240000|2021-06-30 14:10:40|12171.4|12159.4|12171.4|12159.4|12171.4|12159.4|12170.1|12158.1|1
1625062250000|2021-06-30 14:10:50|12170.2|12158.2|12171.4|12159.4|12171.4|12159.4|12167.7|12155.7|5
1625062260000|2021-06-30 14:11:00|12168.9|12156.9|12167.7|12155.7|12170.2|12158.2|12167.7|12155.7|22
1625062270000|2021-06-30 14:11:10|12168.9|12156.9|12166.5|12154.5|12169|12157|12166.5|12154.5|5
1625062280000|2021-06-30 14:11:20|12166.6|12154.6|12166.6|12154.6|12166.6|12154.6|12166.6|12154.6|13
1625062290000|2021-06-30 14:11:30|12169.1|12157.1|12167.9|12155.9|12169.1|12157.1|12167.9|12155.9|8
1625062300000|2021-06-30 14:11:40|12167.8|12155.8|12167.8|12155.8|12169|12157|12166.5|12154.5|4
1625062310000|2021-06-30 14:11:50|12167.7|12155.7|12167.7|12155.7|12167.7|12155.7|12167.7|12155.7|0
1625062320000|2021-06-30 14:12:00|12169|12157|12169.1|12157.1|12169.1|12157.1|12167.8|12155.8|7
1625062330000|2021-06-30 14:12:10|||||||||1
1625062340000|2021-06-30 14:12:20|12169|12157|12167.8|12155.8|12169|12157|12167.8|12155.8|7
1625062350000|2021-06-30 14:12:30|12166.5|12154.5|12165.4|12153.4|12166.6|12154.6|12165.4|12153.4|4
1625062360000|2021-06-30 14:12:40|12164.1|12152.1|12161.6|12149.6|12164.1|12152.1|12161.6|12149.6|3
1625062370000|2021-06-30 14:12:50|12159.2|12147.2|12159.1|12147.1|12159.2|12147.2|12159.1|12147.1|6
1625062380000|2021-06-30 14:13:00|||||||||1
1625062390000|2021-06-30 14:13:10|||||||||2
1625062400000|2021-06-30 14:13:20|12161.6|12149.6|12160.4|12148.4|12161.6|12149.6|12159.2|12147.2|9
1625062420000|2021-06-30 14:13:40|12159.2|12147.2|12160.4|12148.4|12160.4|12148.4|12159.2|12147.2|1
1625062430000|2021-06-30 14:13:50|12159.2|12147.2|12159.2|12147.2|12159.2|12147.2|12159.2|12147.2|4
1625062440000|2021-06-30 14:14:00|12158|12146|12153|12141|12158|12146|12153|12141|34
1625062450000|2021-06-30 14:14:10|12154.3|12142.3|12154.3|12142.3|12154.3|12142.3|12154.3|12142.3|0
1625062460000|2021-06-30 14:14:20|12153.1|12141.1|12154.3|12142.3|12154.3|12142.3|12153.1|12141.1|4
1625062470000|2021-06-30 14:14:30|12151.8|12139.8|12154.3|12142.3|12154.3|12142.3|12151.8|12139.8|17
1625062480000|2021-06-30 14:14:40|12154.2|12142.2|12154.3|12142.3|12154.3|12142.3|12151.8|12139.8|3
1625062500000|2021-06-30 14:15:00|12154.2|12142.2|12153|12141|12154.2|12142.2|12153|12141|2
1625062520000|2021-06-30 14:15:20|12154.3|12142.3|12154.3|12142.3|12154.3|12142.3|12154.3|12142.3|1
1625062530000|2021-06-30 14:15:30|12154.1|12142.1|12151.7|12139.7|12154.1|12142.1|12151.7|12139.7|1
1625062540000|2021-06-30 14:15:40|12152.9|12140.9|12146.5|12134.5|12152.9|12140.9|12146.5|12134.5|11
1625062550000|2021-06-30 14:15:50|12146.4|12134.4|12140.3|12128.3|12146.4|12134.4|12140.3|12128.3|22
1625062560000|2021-06-30 14:16:00|12141.5|12129.5|12139.1|12127.1|12141.5|12129.5|12139.1|12127.1|12
1625062570000|2021-06-30 14:16:10|12136.6|12124.6|12134.1|12122.1|12136.6|12124.6|12134.1|12122.1|11
1625062580000|2021-06-30 14:16:20|||||||||20
1625062590000|2021-06-30 14:16:30|12136.6|12124.6|12135.4|12123.4|12136.6|12124.6|12135.4|12123.4|12
1625062600000|2021-06-30 14:16:40|12134.2|12122.2|12134.2|12122.2|12134.2|12122.2|12134.2|12122.2|2
1625062620000|2021-06-30 14:17:00|||||||||1
1625062640000|2021-06-30 14:17:20|12134.3|12122.3|12134.3|12122.3|12134.3|12122.3|12134.3|12122.3|11
1625062670000|2021-06-30 14:17:50|||||||||2
1625062680000|2021-06-30 14:18:00|||||||||5
1625062700000|2021-06-30 14:18:20|||||||||3
1625062710000|2021-06-30 14:18:30|12133|12121|12131.8|12119.8|12133|12121|12131.8|12119.8|16
1625062720000|2021-06-30 14:18:40|12134.3|12122.3|12131.8|12119.8|12134.3|12122.3|12131.8|12119.8|11
1625062730000|2021-06-30 14:18:50|12134.3|12122.3|12134.3|12122.3|12134.3|12122.3|12134.3|12122.3|10
1625062740000|2021-06-30 14:19:00|12133.1|12121.1|12131.8|12119.8|12133.1|12121.1|12131.8|12119.8|9
1625062750000|2021-06-30 14:19:10|12129.3|12117.3|12128|12116|12129.3|12117.3|12128|12116|3
1625062760000|2021-06-30 14:19:20|12126.8|12114.8|12126.8|12114.8|12126.8|12114.8|12126.8|12114.8|6
1625062770000|2021-06-30 14:19:30|12128|12116|12126.8|12114.8|12128|12116|12126.8|12114.8|23
1625062780000|2021-06-30 14:19:40|||||||||16
1625062790000|2021-06-30 14:19:50|12128|12116|12126.8|12114.8|12128|12116|12126.8|12114.8|8
1625062800000|2021-06-30 14:20:00|12124.3|12112.3|12124.3|12112.3|12124.3|12112.3|12124.3|12112.3|5
1625062810000|2021-06-30 14:20:10|12124.4|12112.4|12124.4|12112.4|12124.4|12112.4|12124.4|12112.4|23
1625062820000|2021-06-30 14:20:20|||||||||14
1625062830000|2021-06-30 14:20:30|12124.5|12112.5|12125.7|12113.7|12125.7|12113.7|12124.4|12112.4|16
1625062840000|2021-06-30 14:20:40|12127|12115|12128.2|12116.2|12128.2|12116.2|12127|12115|2
1625062850000|2021-06-30 14:20:50|12129.4|12117.4|12131.8|12119.8|12131.8|12119.8|12126.9|12114.9|19
1625062860000|2021-06-30 14:21:00|||||||||2
1625062870000|2021-06-30 14:21:10|||||||||4
1625062880000|2021-06-30 14:21:20|12133.1|12121.1|12134.3|12122.3|12134.3|12122.3|12131.8|12119.8|13
1625062890000|2021-06-30 14:21:30|||||||||6
1625062900000|2021-06-30 14:21:40|12134.4|12122.4|12134.4|12122.4|12134.4|12122.4|12134.3|12122.3|8
1625062910000|2021-06-30 14:21:50|12134.3|12122.3|12131.8|12119.8|12134.3|12122.3|12131.8|12119.8|16
1625062920000|2021-06-30 14:22:00|||||||||3
1625062930000|2021-06-30 14:22:10|||||||||22
1625062940000|2021-06-30 14:22:20|12133.1|12121.1|12133.1|12121.1|12134.4|12122.4|12131.9|12119.9|11
1625062950000|2021-06-30 14:22:30|12133.2|12121.2|12131.9|12119.9|12134.4|12122.4|12131.9|12119.9|15
1625062960000|2021-06-30 14:22:40|12134.4|12122.4|12134.4|12122.4|12134.4|12122.4|12134.4|12122.4|8
1625062970000|2021-06-30 14:22:50|12136.8|12124.8|12136.8|12124.8|12136.8|12124.8|12136.8|12124.8|17
1625062980000|2021-06-30 14:23:00|12138.1|12126.1|12138.1|12126.1|12138.1|12126.1|12138.1|12126.1|7
1625062990000|2021-06-30 14:23:10|12141.8|12129.8|12140.6|12128.6|12141.9|12129.9|12140.6|12128.6|33
1625063000000|2021-06-30 14:23:20|12139.4|12127.4|12138.2|12126.2|12139.4|12127.4|12138.2|12126.2|6
1625063010000|2021-06-30 14:23:30|12138.1|12126.1|12138.2|12126.2|12138.2|12126.2|12138.1|12126.1|0
1625063020000|2021-06-30 14:23:40|12139.4|12127.4|12136.9|12124.9|12139.4|12127.4|12136.9|12124.9|8
1625063040000|2021-06-30 14:24:00|||||||||1
1625063050000|2021-06-30 14:24:10|12137|12125|12137|12125|12137|12125|12136.9|12124.9|15
1625063060000|2021-06-30 14:24:20|||||||||1
1625063070000|2021-06-30 14:24:30|12135.8|12123.8|12135.8|12123.8|12135.8|12123.8|12135.8|12123.8|10
1625063080000|2021-06-30 14:24:40|12137|12125|12135.7|12123.7|12137|12125|12135.7|12123.7|7
1625063090000|2021-06-30 14:24:50|12137|12125|12135.8|12123.8|12137|12125|12135.8|12123.8|3
1625063100000|2021-06-30 14:25:00|12135.7|12123.7|12133.3|12121.3|12135.8|12123.8|12133.3|12121.3|35
1625063110000|2021-06-30 14:25:10|12134.5|12122.5|12133.3|12121.3|12134.5|12122.5|12133.3|12121.3|18
1625063120000|2021-06-30 14:25:20|12132.1|12120.1|12133.3|12121.3|12134.5|12122.5|12132.1|12120.1|6
1625063130000|2021-06-30 14:25:30|12134.5|12122.5|12133.3|12121.3|12134.5|12122.5|12133.3|12121.3|3
1625063140000|2021-06-30 14:25:40|12134.5|12122.5|12134.5|12122.5|12134.5|12122.5|12134.5|12122.5|6
1625063150000|2021-06-30 14:25:50|12135.8|12123.8|12135.8|12123.8|12135.8|12123.8|12135.8|12123.8|1
1625063160000|2021-06-30 14:26:00|12134.6|12122.6|12134.6|12122.6|12134.6|12122.6|12134.6|12122.6|4
1625063170000|2021-06-30 14:26:10|||||||||1
1625063180000|2021-06-30 14:26:20|12134.5|12122.5|12134.6|12122.6|12134.6|12122.6|12134.5|12122.5|3
1625063200000|2021-06-30 14:26:40|||||||||2
1625063210000|2021-06-30 14:26:50|||||||||7
1625063220000|2021-06-30 14:27:00|12135.8|12123.8|12135.8|12123.8|12137|12125|12135.8|12123.8|7
1625063230000|2021-06-30 14:27:10|12134.6|12122.6|12134.6|12122.6|12134.6|12122.6|12134.6|12122.6|1
1625063240000|2021-06-30 14:27:20|||||||||1
1625063250000|2021-06-30 14:27:30|12137|12125|12139.4|12127.4|12139.4|12127.4|12136.9|12124.9|13
1625063270000|2021-06-30 14:27:50|12141.8|12129.8|12141.9|12129.9|12141.9|12129.9|12141.8|12129.8|7
1625063280000|2021-06-30 14:28:00|||||||||2
1625063290000|2021-06-30 14:28:10|||||||||2
1625063300000|2021-06-30 14:28:20|12139.4|12127.4|12139.5|12127.5|12139.5|12127.5|12139.4|12127.4|22
1625063310000|2021-06-30 14:28:30|12137|12125|12137|12125|12137|12125|12137|12125|10
1625063320000|2021-06-30 14:28:40|12135.8|12123.8|12135.7|12123.7|12135.8|12123.8|12135.7|12123.7|20
1625063330000|2021-06-30 14:28:50|12137|12125|12137|12125|12137|12125|12137|12125|1
1625063340000|2021-06-30 14:29:00|||||||||2
1625063350000|2021-06-30 14:29:10|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|5
1625063360000|2021-06-30 14:29:20|12137|12125|12138.2|12126.2|12139.5|12127.5|12137|12125|15
1625063390000|2021-06-30 14:29:50|12137|12125|12137|12125|12137|12125|12137|12125|0
1625063400000|2021-06-30 14:30:00|||||||||3
1625063410000|2021-06-30 14:30:10|12138.2|12126.2|12139.4|12127.4|12139.5|12127.5|12138.2|12126.2|6
1625063420000|2021-06-30 14:30:20|12138.1|12126.1|12138.1|12126.1|12138.2|12126.2|12138.1|12126.1|2
1625063430000|2021-06-30 14:30:30|12137|12125|12137|12125|12137|12125|12137|12125|11
1625063440000|2021-06-30 14:30:40|12135.7|12123.7|12137|12125|12137|12125|12135.7|12123.7|2
1625063450000|2021-06-30 14:30:50|12135.7|12123.7|12137|12125|12137|12125|12135.7|12123.7|1
1625063460000|2021-06-30 14:31:00|||||||||1
1625063470000|2021-06-30 14:31:10|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|2
1625063490000|2021-06-30 14:31:30|12134.4|12122.4|12134.3|12122.3|12134.4|12122.4|12134.3|12122.3|23
1625063500000|2021-06-30 14:31:40|12131.8|12119.8|12131.8|12119.8|12131.8|12119.8|12131.7|12119.7|18
1625063510000|2021-06-30 14:31:50|12131.7|12119.7|12131.7|12119.7|12131.7|12119.7|12131.7|12119.7|0
1625063520000|2021-06-30 14:32:00|||||||||5
1625063530000|2021-06-30 14:32:10|||||||||6
1625063540000|2021-06-30 14:32:20|12133|12121|12133|12121|12133|12121|12133|12121|7
1625063550000|2021-06-30 14:32:30|12131.7|12119.7|12133|12121|12133|12121|12131.7|12119.7|2
1625063560000|2021-06-30 14:32:40|12131.7|12119.7|12131.8|12119.8|12131.8|12119.8|12131.7|12119.7|8
1625063570000|2021-06-30 14:32:50|12133|12121|12133|12121|12133|12121|12133|12121|1
1625063580000|2021-06-30 14:33:00|||||||||1
1625063590000|2021-06-30 14:33:10|12131.8|12119.8|12131.8|12119.8|12131.8|12119.8|12131.8|12119.8|2
1625063600000|2021-06-30 14:33:20|12133|12121|12133|12121|12133|12121|12131.8|12119.8|4
1625063610000|2021-06-30 14:33:30|12131.8|12119.8|12133|12121|12133|12121|12131.8|12119.8|2
1625063620000|2021-06-30 14:33:40|12133.1|12121.1|12133.1|12121.1|12133.1|12121.1|12133.1|12121.1|2
1625063630000|2021-06-30 14:33:50|12131.8|12119.8|12133.1|12121.1|12133.1|12121.1|12131.8|12119.8|2
1625063640000|2021-06-30 14:34:00|12134.3|12122.3|12131.9|12119.9|12134.3|12122.3|12131.8|12119.8|17
1625063650000|2021-06-30 14:34:10|||||||||1
1625063660000|2021-06-30 14:34:20|12133.1|12121.1|12133.1|12121.1|12134.3|12122.3|12133.1|12121.1|12
1625063670000|2021-06-30 14:34:30|12134.3|12122.3|12133.1|12121.1|12134.4|12122.4|12133.1|12121.1|3
1625063680000|2021-06-30 14:34:40|||||||||6
1625063690000|2021-06-30 14:34:50|12133.2|12121.2|12134.4|12122.4|12134.5|12122.5|12133.2|12121.2|0
1625063700000|2021-06-30 14:35:00|12134.5|12122.5|12134.5|12122.5|12134.5|12122.5|12134.5|12122.5|9
1625063710000|2021-06-30 14:35:10|12133.2|12121.2|12134.5|12122.5|12134.5|12122.5|12133.2|12121.2|6
1625063720000|2021-06-30 14:35:20|12132|12120|12133.2|12121.2|12133.2|12121.2|12132|12120|14
1625063730000|2021-06-30 14:35:30|12132|12120|12132|12120|12132|12120|12132|12120|0
1625063740000|2021-06-30 14:35:40|||||||||3
1625063750000|2021-06-30 14:35:50|||||||||8
1625063760000|2021-06-30 14:36:00|||||||||1
1625063770000|2021-06-30 14:36:10|||||||||2
1625063790000|2021-06-30 14:36:30|||||||||6
1625063810000|2021-06-30 14:36:50|||||||||1
1625063820000|2021-06-30 14:37:00|||||||||1
1625063830000|2021-06-30 14:37:10|||||||||2
1625063860000|2021-06-30 14:37:40|12131.9|12119.9|12134.4|12122.4|12134.4|12122.4|12131.9|12119.9|39
1625063870000|2021-06-30 14:37:50|||||||||7
1625063880000|2021-06-30 14:38:00|12133.2|12121.2|12134.4|12122.4|12134.4|12122.4|12133.2|12121.2|2
1625063890000|2021-06-30 14:38:10|12133.2|12121.2|12131.9|12119.9|12133.2|12121.2|12131.9|12119.9|28
1625063900000|2021-06-30 14:38:20|||||||||1
1625063910000|2021-06-30 14:38:30|||||||||4
1625063940000|2021-06-30 14:39:00|12132|12120|12134.4|12122.4|12134.4|12122.4|12132|12120|19
1625063950000|2021-06-30 14:39:10|||||||||1
1625063960000|2021-06-30 14:39:20|12136.9|12124.9|12136.9|12124.9|12136.9|12124.9|12136.9|12124.9|24
1625063970000|2021-06-30 14:39:30|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|7
1625063980000|2021-06-30 14:39:40|12136.9|12124.9|12136.9|12124.9|12136.9|12124.9|12135.7|12123.7|3
1625063990000|2021-06-30 14:39:50|12139.4|12127.4|12139.4|12127.4|12139.4|12127.4|12138.2|12126.2|7
1625064000000|2021-06-30 14:40:00|12139.5|12127.5|12138.3|12126.3|12139.5|12127.5|12138.2|12126.2|5
1625064010000|2021-06-30 14:40:10|12138.2|12126.2|12139.5|12127.5|12139.5|12127.5|12138.2|12126.2|2
1625064020000|2021-06-30 14:40:20|12142|12130|12142|12130|12142|12130|12142|12130|4
1625064030000|2021-06-30 14:40:30|||||||||17
1625064040000|2021-06-30 14:40:40|||||||||5
1625064050000|2021-06-30 14:40:50|12141.9|12129.9|12142|12130|12142|12130|12141.9|12129.9|4
1625064060000|2021-06-30 14:41:00|||||||||3
1625064080000|2021-06-30 14:41:20|||||||||1
1625064090000|2021-06-30 14:41:30|||||||||5
1625064100000|2021-06-30 14:41:40|12144.5|12132.5|12142|12130|12144.5|12132.5|12142|12130|10
1625064110000|2021-06-30 14:41:50|12143.2|12131.2|12142|12130|12144.5|12132.5|12142|12130|7
1625064120000|2021-06-30 14:42:00|||||||||3
1625064130000|2021-06-30 14:42:10|12143.2|12131.2|12144.5|12132.5|12144.5|12132.5|12143.2|12131.2|5
1625064140000|2021-06-30 14:42:20|12143.3|12131.3|12143.2|12131.2|12143.3|12131.3|12143.2|12131.2|13
1625064150000|2021-06-30 14:42:30|12142|12130|12144.5|12132.5|12144.5|12132.5|12142|12130|3
1625064170000|2021-06-30 14:42:50|12147|12135|12144.5|12132.5|12147.1|12135.1|12144.5|12132.5|19
1625064180000|2021-06-30 14:43:00|12142.1|12130.1|12142.2|12130.2|12144.6|12132.6|12142.1|12130.1|36
1625064190000|2021-06-30 14:43:10|12143.4|12131.4|12142.2|12130.2|12144.6|12132.6|12142.1|12130.1|4
1625064200000|2021-06-30 14:43:20|12143.4|12131.4|12143.4|12131.4|12143.4|12131.4|12143.4|12131.4|9
1625064220000|2021-06-30 14:43:40|12142.2|12130.2|12143.4|12131.4|12143.4|12131.4|12142.2|12130.2|2
1625064240000|2021-06-30 14:44:00|12144.6|12132.6|12144.6|12132.6|12144.6|12132.6|12144.6|12132.6|1
1625064250000|2021-06-30 14:44:10|||||||||2
1625064260000|2021-06-30 14:44:20|12143.4|12131.4|12143.4|12131.4|12143.4|12131.4|12143.4|12131.4|4
1625064270000|2021-06-30 14:44:30|12144.6|12132.6|12145.9|12133.9|12147.2|12135.2|12144.6|12132.6|11
1625064280000|2021-06-30 14:44:40|12147.1|12135.1|12144.7|12132.7|12147.1|12135.1|12144.7|12132.7|0
1625064290000|2021-06-30 14:44:50|||||||||10
1625064300000|2021-06-30 14:45:00|||||||||3
1625064310000|2021-06-30 14:45:10|||||||||8
1625064320000|2021-06-30 14:45:20|12147.2|12135.2|12146|12134|12147.2|12135.2|12146|12134|12
1625064330000|2021-06-30 14:45:30|12144.8|12132.8|12146|12134|12146|12134|12144.8|12132.8|31
1625064340000|2021-06-30 14:45:40|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|1
1625064350000|2021-06-30 14:45:50|||||||||1
1625064360000|2021-06-30 14:46:00|12143.5|12131.5|12144.8|12132.8|12144.8|12132.8|12143.5|12131.5|3
1625064370000|2021-06-30 14:46:10|||||||||3
1625064390000|2021-06-30 14:46:30|||||||||1
1625064400000|2021-06-30 14:46:40|||||||||8
1625064410000|2021-06-30 14:46:50|12147.3|12135.3|12147.3|12135.3|12147.3|12135.3|12147.3|12135.3|2
1625064420000|2021-06-30 14:47:00|||||||||2
1625064430000|2021-06-30 14:47:10|12147.4|12135.4|12147.3|12135.3|12147.4|12135.4|12147.3|12135.3|6
1625064440000|2021-06-30 14:47:20|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|1
1625064450000|2021-06-30 14:47:30|12147.3|12135.3|12149.8|12137.8|12149.8|12137.8|12147.3|12135.3|5
1625064460000|2021-06-30 14:47:40|12149.9|12137.9|12152.3|12140.3|12152.3|12140.3|12149.9|12137.9|6
1625064470000|2021-06-30 14:47:50|12151.1|12139.1|12151.1|12139.1|12151.1|12139.1|12151.1|12139.1|3
1625064480000|2021-06-30 14:48:00|12152.3|12140.3|12149.9|12137.9|12152.3|12140.3|12149.9|12137.9|4
1625064490000|2021-06-30 14:48:10|12147.4|12135.4|12148.6|12136.6|12149.8|12137.8|12147.3|12135.3|8
1625064500000|2021-06-30 14:48:20|12147.3|12135.3|12144.8|12132.8|12147.3|12135.3|12144.8|12132.8|6
1625064510000|2021-06-30 14:48:30|||||||||1
1625064520000|2021-06-30 14:48:40|||||||||1
1625064530000|2021-06-30 14:48:50|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|3
1625064540000|2021-06-30 14:49:00|12147.3|12135.3|12147.3|12135.3|12147.3|12135.3|12147.3|12135.3|5
1625064550000|2021-06-30 14:49:10|||||||||4
1625064560000|2021-06-30 14:49:20|||||||||2
1625064580000|2021-06-30 14:49:40|12148.6|12136.6|12148.6|12136.6|12148.6|12136.6|12148.6|12136.6|5
1625064590000|2021-06-30 14:49:50|||||||||1
1625064600000|2021-06-30 14:50:00|||||||||1
1625064610000|2021-06-30 14:50:10|12149.9|12137.9|12149.8|12137.8|12149.9|12137.9|12149.8|12137.8|17
1625064620000|2021-06-30 14:50:20|12148.6|12136.6|12151.1|12139.1|12151.1|12139.1|12148.6|12136.6|12
1625064630000|2021-06-30 14:50:30|12149.8|12137.8|12149.9|12137.9|12149.9|12137.9|12149.8|12137.8|6
1625064640000|2021-06-30 14:50:40|12148.6|12136.6|12148.6|12136.6|12148.6|12136.6|12148.6|12136.6|1
1625064660000|2021-06-30 14:51:00|12147.4|12135.4|12147.5|12135.5|12147.5|12135.5|12147.4|12135.4|57
1625064670000|2021-06-30 14:51:10|12147.4|12135.4|12146.2|12134.2|12147.4|12135.4|12146.2|12134.2|2
1625064680000|2021-06-30 14:51:20|||||||||1
1625064690000|2021-06-30 14:51:30|12145|12133|12142.5|12130.5|12145|12133|12142.5|12130.5|6
1625064720000|2021-06-30 14:52:00|||||||||2
1625064730000|2021-06-30 14:52:10|||||||||1
1625064740000|2021-06-30 14:52:20|12142.4|12130.4|12142.4|12130.4|12142.4|12130.4|12142.4|12130.4|27
1625064750000|2021-06-30 14:52:30|||||||||1
1625064770000|2021-06-30 14:52:50|12139.9|12127.9|12141.1|12129.1|12141.2|12129.2|12139.9|12127.9|10
1625064780000|2021-06-30 14:53:00|12141.2|12129.2|12141.1|12129.1|12141.2|12129.2|12141.1|12129.1|1
1625064790000|2021-06-30 14:53:10|12139.9|12127.9|12139.9|12127.9|12139.9|12127.9|12139.9|12127.9|0
1625064800000|2021-06-30 14:53:20|12141.2|12129.2|12141.2|12129.2|12141.2|12129.2|12141.2|12129.2|3
1625064810000|2021-06-30 14:53:30|||||||||1
1625064830000|2021-06-30 14:53:50|12142.5|12130.5|12141.2|12129.2|12142.5|12130.5|12141.2|12129.2|5
1625064840000|2021-06-30 14:54:00|||||||||2
1625064850000|2021-06-30 14:54:10|||||||||5
1625064870000|2021-06-30 14:54:30|12142.4|12130.4|12142.4|12130.4|12142.4|12130.4|12142.4|12130.4|3
1625064880000|2021-06-30 14:54:40|12142.5|12130.5|12141.3|12129.3|12142.5|12130.5|12141.3|12129.3|8
1625064890000|2021-06-30 14:54:50|12141.2|12129.2|12146.3|12134.3|12147.5|12135.5|12141.2|12129.2|6
1625064900000|2021-06-30 14:55:00|12146.2|12134.2|12146.2|12134.2|12147.5|12135.5|12145|12133|7
1625064920000|2021-06-30 14:55:20|12147.5|12135.5|12148.7|12136.7|12149.9|12137.9|12147.5|12135.5|21
1625064930000|2021-06-30 14:55:30|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|1
1625064940000|2021-06-30 14:55:40|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|0
1625064950000|2021-06-30 14:55:50|12150|12138|12150|12138|12150|12138|12150|12138|0
1625064960000|2021-06-30 14:56:00|12147.5|12135.5|12147.5|12135.5|12148.7|12136.7|12147.5|12135.5|21
1625064970000|2021-06-30 14:56:10|12145|12133|12145|12133|12145|12133|12145|12133|3
1625064980000|2021-06-30 14:56:20|12146.3|12134.3|12146.3|12134.3|12147.5|12135.5|12146.3|12134.3|2
1625065000000|2021-06-30 14:56:40|||||||||1
1625065010000|2021-06-30 14:56:50|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|0
1625065020000|2021-06-30 14:57:00|||||||||2
1625065030000|2021-06-30 14:57:10|12148.7|12136.7|12148.7|12136.7|12148.8|12136.8|12148.7|12136.7|5
1625065040000|2021-06-30 14:57:20|12148.8|12136.8|12151.3|12139.3|12151.3|12139.3|12148.8|12136.8|5
1625065050000|2021-06-30 14:57:30|12151.2|12139.2|12150|12138|12151.2|12139.2|12150|12138|2
1625065060000|2021-06-30 14:57:40|||||||||2
1625065080000|2021-06-30 14:58:00|||||||||3
1625065090000|2021-06-30 14:58:10|12150.1|12138.1|12152.5|12140.5|12152.5|12140.5|12150.1|12138.1|6
1625065110000|2021-06-30 14:58:30|12153.8|12141.8|12153.8|12141.8|12153.8|12141.8|12153.8|12141.8|11
1625065120000|2021-06-30 14:58:40|12152.6|12140.6|12152.5|12140.5|12152.6|12140.6|12152.5|12140.5|1
1625065130000|2021-06-30 14:58:50|||||||||1
1625065140000|2021-06-30 14:59:00|12155|12143|12155|12143|12155|12143|12155|12143|3
1625065150000|2021-06-30 14:59:10|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|10
1625065160000|2021-06-30 14:59:20|12152.6|12140.6|12153.8|12141.8|12153.8|12141.8|12152.6|12140.6|6
1625065170000|2021-06-30 14:59:30|12150|12138|12155|12143|12155|12143|12150|12138|4
1625065190000|2021-06-30 14:59:50|12155.1|12143.1|12152.5|12140.5|12155.1|12143.1|12152.5|12140.5|11
1625065200000|2021-06-30 15:00:00|||||||||4
1625065210000|2021-06-30 15:00:10|12151.3|12139.3|12152.5|12140.5|12152.5|12140.5|12151.3|12139.3|2
1625065220000|2021-06-30 15:00:20|12151.3|12139.3|12153.6|12141.6|12154.9|12142.9|12151.3|12139.3|2
1625065240000|2021-06-30 15:00:40|||||||||13
1625065250000|2021-06-30 15:00:50|12154.8|12142.8|12153.6|12141.6|12154.9|12142.9|12152.4|12140.4|11
1625065260000|2021-06-30 15:01:00|||||||||1
1625065280000|2021-06-30 15:01:20|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|1
1625065290000|2021-06-30 15:01:30|12149.9|12137.9|12152.4|12140.4|12154.9|12142.9|12149.9|12137.9|17
1625065320000|2021-06-30 15:02:00|||||||||1
1625065340000|2021-06-30 15:02:20|12154.9|12142.9|12154.9|12142.9|12154.9|12142.9|12154.9|12142.9|5
1625065350000|2021-06-30 15:02:30|||||||||2
1625065370000|2021-06-30 15:02:50|||||||||7
1625065380000|2021-06-30 15:03:00|||||||||3
1625065390000|2021-06-30 15:03:10|12158.6|12146.6|12158.5|12146.5|12159.8|12147.8|12158.5|12146.5|17
1625065400000|2021-06-30 15:03:20|||||||||7
1625065410000|2021-06-30 15:03:30|12157.3|12145.3|12152.3|12140.3|12157.3|12145.3|12152.2|12140.2|6
1625065430000|2021-06-30 15:03:50|12153.5|12141.5|12153.5|12141.5|12153.5|12141.5|12153.5|12141.5|1
1625065450000|2021-06-30 15:04:10|||||||||2
1625065460000|2021-06-30 15:04:20|||||||||2
1625065480000|2021-06-30 15:04:40|||||||||1
1625065490000|2021-06-30 15:04:50|12152.2|12140.2|12152.2|12140.2|12152.2|12140.2|12152.2|12140.2|1
1625065500000|2021-06-30 15:05:00|||||||||1
1625065510000|2021-06-30 15:05:10|12149.7|12137.7|12148.5|12136.5|12149.7|12137.7|12148.5|12136.5|5
1625065530000|2021-06-30 15:05:30|12147.3|12135.3|12147.3|12135.3|12147.3|12135.3|12147.3|12135.3|0
1625065560000|2021-06-30 15:06:00|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|3
1625065590000|2021-06-30 15:06:30|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|4
1625065610000|2021-06-30 15:06:50|||||||||1
1625065630000|2021-06-30 15:07:10|||||||||2
1625065640000|2021-06-30 15:07:20|||||||||4
1625065650000|2021-06-30 15:07:30|12142.4|12130.4|12142.4|12130.4|12142.4|12130.4|12142.4|12130.4|7
1625065660000|2021-06-30 15:07:40|||||||||8
1625065670000|2021-06-30 15:07:50|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|12143.7|12131.7|9
1625065680000|2021-06-30 15:08:00|12147.4|12135.4|12151.1|12139.1|12151.1|12139.1|12147.4|12135.4|34
1625065700000|2021-06-30 15:08:20|||||||||1
1625065710000|2021-06-30 15:08:30|12152.3|12140.3|12151.1|12139.1|12152.3|12140.3|12151.1|12139.1|12
1625065720000|2021-06-30 15:08:40|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|0
1625065730000|2021-06-30 15:08:50|12151|12139|12154.8|12142.8|12154.8|12142.8|12151|12139|15
1625065740000|2021-06-30 15:09:00|12154.7|12142.7|12149.7|12137.7|12154.7|12142.7|12147.2|12135.2|18
1625065760000|2021-06-30 15:09:20|||||||||1
1625065770000|2021-06-30 15:09:30|||||||||1
1625065780000|2021-06-30 15:09:40|12149.8|12137.8|12149.8|12137.8|12149.8|12137.8|12149.8|12137.8|0
1625065800000|2021-06-30 15:10:00|||||||||2
1625065810000|2021-06-30 15:10:10|||||||||5
1625065830000|2021-06-30 15:10:30|12148.6|12136.6|12153.5|12141.5|12153.5|12141.5|12148.6|12136.6|11
1625065840000|2021-06-30 15:10:40|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|12152.2|12140.2|1
1625065850000|2021-06-30 15:10:50|12149.8|12137.8|12153.5|12141.5|12153.5|12141.5|12149.8|12137.8|6
1625065860000|2021-06-30 15:11:00|||||||||5
1625065870000|2021-06-30 15:11:10|||||||||1
1625065880000|2021-06-30 15:11:20|||||||||3
1625065890000|2021-06-30 15:11:30|||||||||2
1625065910000|2021-06-30 15:11:50|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|1
1625065920000|2021-06-30 15:12:00|||||||||1
1625065940000|2021-06-30 15:12:20|||||||||6
1625065950000|2021-06-30 15:12:30|12151.1|12139.1|12151.1|12139.1|12151.1|12139.1|12151.1|12139.1|6
1625065980000|2021-06-30 15:13:00|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|1
1625065990000|2021-06-30 15:13:10|12151.1|12139.1|12151.1|12139.1|12151.1|12139.1|12151.1|12139.1|1
1625066020000|2021-06-30 15:13:40|12152.4|12140.4|12151.1|12139.1|12152.4|12140.4|12149.9|12137.9|12
1625066030000|2021-06-30 15:13:50|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|0
1625066060000|2021-06-30 15:14:20|12151.1|12139.1|12152.4|12140.4|12152.4|12140.4|12151.1|12139.1|8
1625066070000|2021-06-30 15:14:30|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|7
1625066090000|2021-06-30 15:14:50|||||||||2
1625066100000|2021-06-30 15:15:00|||||||||2
1625066120000|2021-06-30 15:15:20|||||||||2
1625066130000|2021-06-30 15:15:30|||||||||18
1625066140000|2021-06-30 15:15:40|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|12
1625066150000|2021-06-30 15:15:50|||||||||1
1625066160000|2021-06-30 15:16:00|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|4
1625066170000|2021-06-30 15:16:10|12151.1|12139.1|12152.4|12140.4|12152.4|12140.4|12151.1|12139.1|6
1625066180000|2021-06-30 15:16:20|12152.3|12140.3|12152.4|12140.4|12152.4|12140.4|12152.3|12140.3|7
1625066200000|2021-06-30 15:16:40|||||||||1
1625066210000|2021-06-30 15:16:50|12152.3|12140.3|12151.1|12139.1|12152.3|12140.3|12151.1|12139.1|3
1625066220000|2021-06-30 15:17:00|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|12152.4|12140.4|0
1625066230000|2021-06-30 15:17:10|12154.9|12142.9|12154.9|12142.9|12154.9|12142.9|12154.9|12142.9|3
1625066240000|2021-06-30 15:17:20|12153.7|12141.7|12153.7|12141.7|12153.7|12141.7|12153.7|12141.7|5
1625066250000|2021-06-30 15:17:30|12154.9|12142.9|12153.7|12141.7|12154.9|12142.9|12153.7|12141.7|2
1625066260000|2021-06-30 15:17:40|12154.9|12142.9|12153.7|12141.7|12154.9|12142.9|12153.7|12141.7|0
1625066270000|2021-06-30 15:17:50|||||||||4
1625066280000|2021-06-30 15:18:00|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|2
1625066290000|2021-06-30 15:18:10|12152.4|12140.4|12150|12138|12152.4|12140.4|12150|12138|7
1625066300000|2021-06-30 15:18:20|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|2
1625066310000|2021-06-30 15:18:30|||||||||1
1625066320000|2021-06-30 15:18:40|12151.2|12139.2|12152.5|12140.5|12152.5|12140.5|12151.2|12139.2|13
1625066330000|2021-06-30 15:18:50|12153.7|12141.7|12155|12143|12155|12143|12153.7|12141.7|2
1625066350000|2021-06-30 15:19:10|12153.7|12141.7|12148.7|12136.7|12153.7|12141.7|12148.7|12136.7|22
1625066360000|2021-06-30 15:19:20|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|56
1625066370000|2021-06-30 15:19:30|||||||||3
1625066380000|2021-06-30 15:19:40|||||||||1
1625066390000|2021-06-30 15:19:50|12155|12143|12155|12143|12155|12143|12155|12143|4
1625066410000|2021-06-30 15:20:10|12157.5|12145.5|12156.3|12144.3|12157.5|12145.5|12156.3|12144.3|2
1625066420000|2021-06-30 15:20:20|12148.8|12136.8|12148.8|12136.8|12152.5|12140.5|12148.8|12136.8|39
1625066430000|2021-06-30 15:20:30|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|0
1625066440000|2021-06-30 15:20:40|12150|12138|12150|12138|12150|12138|12150|12138|5
1625066460000|2021-06-30 15:21:00|12148.8|12136.8|12150|12138|12150|12138|12148.8|12136.8|8
1625066470000|2021-06-30 15:21:10|||||||||1
1625066480000|2021-06-30 15:21:20|12152.5|12140.5|12152.5|12140.5|12152.6|12140.6|12152.5|12140.5|15
1625066490000|2021-06-30 15:21:30|12152.6|12140.6|12156.3|12144.3|12157.5|12145.5|12152.6|12140.6|22
1625066500000|2021-06-30 15:21:40|12155|12143|12155|12143|12156.3|12144.3|12155|12143|6
1625066510000|2021-06-30 15:21:50|12157.5|12145.5|12157.5|12145.5|12157.5|12145.5|12157.5|12145.5|13
1625066520000|2021-06-30 15:22:00|12158.7|12146.7|12156.2|12144.2|12158.7|12146.7|12156.2|12144.2|6
1625066530000|2021-06-30 15:22:10|12157.5|12145.5|12157.5|12145.5|12157.5|12145.5|12157.5|12145.5|1
1625066560000|2021-06-30 15:22:40|12160|12148|12156.3|12144.3|12160|12148|12156.2|12144.2|14
1625066580000|2021-06-30 15:23:00|12155.1|12143.1|12155|12143|12155.1|12143.1|12155|12143|2
1625066590000|2021-06-30 15:23:10|||||||||1
1625066600000|2021-06-30 15:23:20|||||||||2
1625066620000|2021-06-30 15:23:40|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|5
1625066630000|2021-06-30 15:23:50|||||||||5
1625066640000|2021-06-30 15:24:00|12154.9|12142.9|12152.5|12140.5|12155|12143|12152.5|12140.5|10
1625066650000|2021-06-30 15:24:10|12150|12138|12149.9|12137.9|12150|12138|12149.9|12137.9|10
1625066660000|2021-06-30 15:24:20|||||||||3
1625066670000|2021-06-30 15:24:30|||||||||1
1625066700000|2021-06-30 15:25:00|12147.5|12135.5|12147.4|12135.4|12147.5|12135.5|12147.4|12135.4|6
1625066710000|2021-06-30 15:25:10|||||||||1
1625066720000|2021-06-30 15:25:20|12146.1|12134.1|12146.2|12134.2|12146.2|12134.2|12146.1|12134.1|2
1625066730000|2021-06-30 15:25:30|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|6
1625066740000|2021-06-30 15:25:40|12143.7|12131.7|12143.7|12131.7|12144.9|12132.9|12143.7|12131.7|10
1625066750000|2021-06-30 15:25:50|12142.4|12130.4|12142.5|12130.5|12142.5|12130.5|12142.4|12130.4|0
1625066770000|2021-06-30 15:26:10|12141.2|12129.2|12141.2|12129.2|12142.5|12130.5|12141.2|12129.2|18
1625066780000|2021-06-30 15:26:20|||||||||1
1625066790000|2021-06-30 15:26:30|12139.9|12127.9|12142.4|12130.4|12142.4|12130.4|12139.9|12127.9|3
1625066800000|2021-06-30 15:26:40|12141.2|12129.2|12141.2|12129.2|12141.2|12129.2|12141.2|12129.2|1
1625066810000|2021-06-30 15:26:50|12141.1|12129.1|12142.3|12130.3|12142.3|12130.3|12139.9|12127.9|5
1625066820000|2021-06-30 15:27:00|12141.1|12129.1|12141.1|12129.1|12141.1|12129.1|12139.9|12127.9|11
1625066850000|2021-06-30 15:27:30|12139.9|12127.9|12141.1|12129.1|12141.1|12129.1|12139.8|12127.8|7
1625066860000|2021-06-30 15:27:40|12142.3|12130.3|12141.1|12129.1|12142.3|12130.3|12139.9|12127.9|4
1625066870000|2021-06-30 15:27:50|12139.9|12127.9|12139.9|12127.9|12139.9|12127.9|12139.9|12127.9|9
1625066880000|2021-06-30 15:28:00|12137.4|12125.4|12134.9|12122.9|12137.4|12125.4|12134.9|12122.9|50
1625066890000|2021-06-30 15:28:10|12135|12123|12132.5|12120.5|12135|12123|12132.5|12120.5|24
1625066910000|2021-06-30 15:28:30|12130|12118|12130|12118|12130|12118|12130|12118|13
1625066920000|2021-06-30 15:28:40|||||||||2
1625066940000|2021-06-30 15:29:00|||||||||2
1625066950000|2021-06-30 15:29:10|12132.5|12120.5|12135|12123|12135|12123|12132.5|12120.5|24
1625066960000|2021-06-30 15:29:20|||||||||10
1625066970000|2021-06-30 15:29:30|12132.4|12120.4|12132.5|12120.5|12132.5|12120.5|12132.4|12120.4|5
1625066980000|2021-06-30 15:29:40|||||||||1
1625067000000|2021-06-30 15:30:00|12132.4|12120.4|12130|12118|12132.5|12120.5|12130|12118|5
1625067010000|2021-06-30 15:30:10|12127.5|12115.5|12128.7|12116.7|12130|12118|12127.5|12115.5|17
1625067020000|2021-06-30 15:30:20|12130|12118|12132.5|12120.5|12132.5|12120.5|12130|12118|8
1625067030000|2021-06-30 15:30:30|12133.8|12121.8|12133.8|12121.8|12133.8|12121.8|12133.8|12121.8|3
1625067040000|2021-06-30 15:30:40|12135|12123|12135|12123|12135|12123|12135|12123|1
1625067050000|2021-06-30 15:30:50|12133.8|12121.8|12137.4|12125.4|12137.4|12125.4|12132.5|12120.5|19
1625067060000|2021-06-30 15:31:00|12137.5|12125.5|12142.4|12130.4|12142.5|12130.5|12137.5|12125.5|14
1625067070000|2021-06-30 15:31:10|12146.1|12134.1|12147.3|12135.3|12147.4|12135.4|12144.9|12132.9|10
1625067080000|2021-06-30 15:31:20|||||||||1
1625067090000|2021-06-30 15:31:30|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|2
1625067100000|2021-06-30 15:31:40|12144.9|12132.9|12144.8|12132.8|12144.9|12132.9|12144.8|12132.8|6
1625067110000|2021-06-30 15:31:50|12146.1|12134.1|12147.3|12135.3|12147.3|12135.3|12146.1|12134.1|1
1625067140000|2021-06-30 15:32:20|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|2
1625067150000|2021-06-30 15:32:30|12146|12134|12142.3|12130.3|12146|12134|12142.3|12130.3|11
1625067170000|2021-06-30 15:32:50|12141.1|12129.1|12143.5|12131.5|12144.8|12132.8|12141.1|12129.1|14
1625067180000|2021-06-30 15:33:00|||||||||1
1625067190000|2021-06-30 15:33:10|12143.6|12131.6|12142.3|12130.3|12143.6|12131.6|12142.3|12130.3|5
1625067200000|2021-06-30 15:33:20|12142.4|12130.4|12144.8|12132.8|12144.8|12132.8|12142.4|12130.4|4
1625067210000|2021-06-30 15:33:30|||||||||3
1625067220000|2021-06-30 15:33:40|12144.9|12132.9|12146.1|12134.1|12146.1|12134.1|12144.9|12132.9|9
1625067230000|2021-06-30 15:33:50|12142.4|12130.4|12142.4|12130.4|12142.4|12130.4|12142.4|12130.4|1
1625067240000|2021-06-30 15:34:00|12143.6|12131.6|12142.4|12130.4|12143.6|12131.6|12142.4|12130.4|1
1625067250000|2021-06-30 15:34:10|||||||||1
1625067260000|2021-06-30 15:34:20|||||||||2
1625067280000|2021-06-30 15:34:40|12141.1|12129.1|12141.1|12129.1|12141.1|12129.1|12141.1|12129.1|4
1625067290000|2021-06-30 15:34:50|12142.4|12130.4|12142.4|12130.4|12142.4|12130.4|12142.4|12130.4|2
1625067310000|2021-06-30 15:35:10|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|20
1625067330000|2021-06-30 15:35:30|12146|12134|12144.8|12132.8|12146|12134|12144.8|12132.8|3
1625067340000|2021-06-30 15:35:40|12146|12134|12146|12134|12146|12134|12146|12134|3
1625067360000|2021-06-30 15:36:00|12146.1|12134.1|12147.4|12135.4|12147.4|12135.4|12146.1|12134.1|9
1625067370000|2021-06-30 15:36:10|12148.6|12136.6|12148.7|12136.7|12148.7|12136.7|12148.6|12136.6|2
1625067380000|2021-06-30 15:36:20|12152.3|12140.3|12151.1|12139.1|12152.3|12140.3|12151.1|12139.1|14
1625067390000|2021-06-30 15:36:30|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|2
1625067410000|2021-06-30 15:36:50|12151.1|12139.1|12151.1|12139.1|12151.1|12139.1|12151.1|12139.1|0
1625067420000|2021-06-30 15:37:00|||||||||1
1625067430000|2021-06-30 15:37:10|12154.7|12142.7|12154.7|12142.7|12154.7|12142.7|12154.7|12142.7|6
1625067440000|2021-06-30 15:37:20|12154.8|12142.8|12154.8|12142.8|12154.8|12142.8|12154.8|12142.8|9
1625067450000|2021-06-30 15:37:30|12157.3|12145.3|12157.3|12145.3|12157.3|12145.3|12157.3|12145.3|9
1625067460000|2021-06-30 15:37:40|12158.5|12146.5|12158.5|12146.5|12158.5|12146.5|12158.5|12146.5|4
1625067470000|2021-06-30 15:37:50|12159.7|12147.7|12156.1|12144.1|12159.7|12147.7|12156.1|12144.1|1
1625067480000|2021-06-30 15:38:00|12156|12144|12163.5|12151.5|12164.7|12152.7|12156|12144|39
1625067500000|2021-06-30 15:38:20|12164.9|12152.9|12166.2|12154.2|12166.2|12154.2|12164.9|12152.9|21
1625067520000|2021-06-30 15:38:40|12166.1|12154.1|12162.4|12150.4|12166.1|12154.1|12159.9|12147.9|11
1625067530000|2021-06-30 15:38:50|12163.7|12151.7|12163.6|12151.6|12163.7|12151.7|12162.4|12150.4|6
1625067540000|2021-06-30 15:39:00|12163.7|12151.7|12163.6|12151.6|12163.7|12151.7|12163.6|12151.6|3
1625067550000|2021-06-30 15:39:10|12164.8|12152.8|12164.8|12152.8|12166.1|12154.1|12164.8|12152.8|0
1625067560000|2021-06-30 15:39:20|12164.9|12152.9|12166.1|12154.1|12167.4|12155.4|12164.9|12152.9|5
1625067570000|2021-06-30 15:39:30|12167.4|12155.4|12166.1|12154.1|12167.4|12155.4|12166.1|12154.1|3
1625067580000|2021-06-30 15:39:40|12167.3|12155.3|12168.6|12156.6|12169.8|12157.8|12167.3|12155.3|16
1625067590000|2021-06-30 15:39:50|12169.9|12157.9|12171.2|12159.2|12171.2|12159.2|12169.9|12157.9|18
1625067600000|2021-06-30 15:40:00|12170|12158|12169.9|12157.9|12170|12158|12169.9|12157.9|4
1625067610000|2021-06-30 15:40:10|12168.7|12156.7|12168.7|12156.7|12169.9|12157.9|12168.7|12156.7|5
1625067620000|2021-06-30 15:40:20|12167.4|12155.4|12168.6|12156.6|12168.7|12156.7|12167.4|12155.4|8
1625067630000|2021-06-30 15:40:30|12167.4|12155.4|12168.6|12156.6|12168.6|12156.6|12167.4|12155.4|5
1625067640000|2021-06-30 15:40:40|12168.7|12156.7|12171.1|12159.1|12171.1|12159.1|12168.7|12156.7|5
1625067650000|2021-06-30 15:40:50|12172.3|12160.3|12171.1|12159.1|12172.4|12160.4|12171.1|12159.1|3
1625067660000|2021-06-30 15:41:00|12169.9|12157.9|12169.9|12157.9|12171.1|12159.1|12169.9|12157.9|1
1625067670000|2021-06-30 15:41:10|12172.3|12160.3|12176.1|12164.1|12176.1|12164.1|12172.3|12160.3|21
1625067680000|2021-06-30 15:41:20|||||||||2
1625067690000|2021-06-30 15:41:30|12174.8|12162.8|12174.8|12162.8|12174.8|12162.8|12174.8|12162.8|3
1625067700000|2021-06-30 15:41:40|||||||||2
1625067720000|2021-06-30 15:42:00|12173.5|12161.5|12173.8|12161.8|12174.9|12162.9|12172.4|12160.4|8
1625067730000|2021-06-30 15:42:10|12172.5|12160.5|12173.8|12161.8|12173.8|12161.8|12172.5|12160.5|2
1625067750000|2021-06-30 15:42:30|||||||||6
1625067760000|2021-06-30 15:42:40|12172.5|12160.5|12173.8|12161.8|12173.8|12161.8|12172.5|12160.5|5
1625067780000|2021-06-30 15:43:00|12175|12163|12175|12163|12175|12163|12175|12163|1
1625067790000|2021-06-30 15:43:10|12179.9|12167.9|12178.7|12166.7|12179.9|12167.9|12178.7|12166.7|35
1625067800000|2021-06-30 15:43:20|12179.9|12167.9|12185|12173|12186.2|12174.2|12179.9|12167.9|15
1625067810000|2021-06-30 15:43:30|12186.2|12174.2|12186.3|12174.3|12187.5|12175.5|12186.2|12174.2|3
1625067820000|2021-06-30 15:43:40|12185|12173|12186.3|12174.3|12186.3|12174.3|12185|12173|5
1625067830000|2021-06-30 15:43:50|||||||||3
1625067840000|2021-06-30 15:44:00|12185.1|12173.1|12182.6|12170.6|12185.1|12173.1|12182.6|12170.6|2
1625067850000|2021-06-30 15:44:10|12186.3|12174.3|12186.3|12174.3|12186.3|12174.3|12186.3|12174.3|11
1625067860000|2021-06-30 15:44:20|12185.1|12173.1|12186.3|12174.3|12186.3|12174.3|12185.1|12173.1|3
1625067880000|2021-06-30 15:44:40|12185.1|12173.1|12190.1|12178.1|12190.1|12178.1|12183.8|12171.8|27
1625067900000|2021-06-30 15:45:00|12191.3|12179.3|12190|12178|12191.3|12179.3|12188.8|12176.8|11
1625067930000|2021-06-30 15:45:30|12187.5|12175.5|12191.2|12179.2|12191.2|12179.2|12187.5|12175.5|8
1625067950000|2021-06-30 15:45:50|||||||||1
1625067960000|2021-06-30 15:46:00|||||||||1
1625067970000|2021-06-30 15:46:10|12188.8|12176.8|12191.2|12179.2|12192.4|12180.4|12188.8|12176.8|8
1625067990000|2021-06-30 15:46:30|||||||||1
1625068010000|2021-06-30 15:46:50|12192.4|12180.4|12188.8|12176.8|12192.5|12180.5|12188.8|12176.8|7
1625068020000|2021-06-30 15:47:00|12187.6|12175.6|12182.5|12170.5|12188.8|12176.8|12182.5|12170.5|13
1625068030000|2021-06-30 15:47:10|12181.3|12169.3|12181.3|12169.3|12181.3|12169.3|12180.1|12168.1|4
1625068040000|2021-06-30 15:47:20|12178.8|12166.8|12178.8|12166.8|12178.8|12166.8|12177.5|12165.5|3
1625068060000|2021-06-30 15:47:40|12180|12168|12181.2|12169.2|12181.3|12169.3|12180|12168|4
1625068070000|2021-06-30 15:47:50|12186.3|12174.3|12186.3|12174.3|12186.3|12174.3|12186.2|12174.2|23
1625068080000|2021-06-30 15:48:00|12186.2|12174.2|12187.5|12175.5|12187.5|12175.5|12185|12173|2
1625068090000|2021-06-30 15:48:10|12185|12173|12186.3|12174.3|12186.3|12174.3|12185|12173|1
1625068100000|2021-06-30 15:48:20|12183.8|12171.8|12183.8|12171.8|12183.8|12171.8|12183.8|12171.8|1
1625068110000|2021-06-30 15:48:30|12183.7|12171.7|12186.3|12174.3|12186.3|12174.3|12181.3|12169.3|25
1625068120000|2021-06-30 15:48:40|12187.5|12175.5|12187.5|12175.5|12187.5|12175.5|12186.2|12174.2|8
1625068130000|2021-06-30 15:48:50|||||||||3
1625068140000|2021-06-30 15:49:00|12188.7|12176.7|12188.7|12176.7|12188.7|12176.7|12188.7|12176.7|4
1625068150000|2021-06-30 15:49:10|12186.2|12174.2|12186.2|12174.2|12186.2|12174.2|12182.5|12170.5|18
1625068160000|2021-06-30 15:49:20|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|3
1625068170000|2021-06-30 15:49:30|12194.9|12182.9|12194.8|12182.8|12194.9|12182.9|12192.4|12180.4|25
1625068200000|2021-06-30 15:50:00|12192.3|12180.3|12189.8|12177.8|12192.3|12180.3|12189.8|12177.8|21
1625068210000|2021-06-30 15:50:10|12188.5|12176.5|12193.5|12181.5|12193.5|12181.5|12187.3|12175.3|4
1625068220000|2021-06-30 15:50:20|12196|12184|12197.3|12185.3|12197.3|12185.3|12196|12184|11
1625068230000|2021-06-30 15:50:30|12198.5|12186.5|12224.5|12212.5|12224.5|12212.5|12198.5|12186.5|39
1625068240000|2021-06-30 15:50:40|12222|12210|12253.1|12241.1|12261.8|12249.8|12222|12210|52
1625068250000|2021-06-30 15:50:50|12250.6|12238.6|12248.1|12236.1|12250.7|12238.7|12244.4|12232.4|32
1625068260000|2021-06-30 15:51:00|12246.9|12234.9|12245.7|12233.7|12246.9|12234.9|12244.4|12232.4|19
1625068270000|2021-06-30 15:51:10|12246.9|12234.9|12252|12240|12252|12240|12246.9|12234.9|24
1625068280000|2021-06-30 15:51:20|12257|12245|12259.4|12247.4|12259.4|12247.4|12253.2|12241.2|32
1625068290000|2021-06-30 15:51:30|12261.9|12249.9|12250.7|12238.7|12261.9|12249.9|12250.7|12238.7|24
1625068300000|2021-06-30 15:51:40|12248.2|12236.2|12251.9|12239.9|12253.1|12241.1|12246.9|12234.9|44
1625068310000|2021-06-30 15:51:50|12246.9|12234.9|12246.9|12234.9|12246.9|12234.9|12246.9|12234.9|35
1625068320000|2021-06-30 15:52:00|12245.7|12233.7|12241.8|12229.8|12245.7|12233.7|12241.8|12229.8|13
1625068330000|2021-06-30 15:52:10|12239.3|12227.3|12240.6|12228.6|12240.6|12228.6|12235.6|12223.6|16
1625068340000|2021-06-30 15:52:20|12236.8|12224.8|12235.6|12223.6|12236.8|12224.8|12235.5|12223.5|10
1625068350000|2021-06-30 15:52:30|12234.3|12222.3|12233.2|12221.2|12235.7|12223.7|12232|12220|23
1625068360000|2021-06-30 15:52:40|12232|12220|12230.7|12218.7|12232|12220|12229.5|12217.5|5
1625068370000|2021-06-30 15:52:50|12228.2|12216.2|12230.7|12218.7|12230.7|12218.7|12228.2|12216.2|7
1625068380000|2021-06-30 15:53:00|12228.2|12216.2|12228.2|12216.2|12228.2|12216.2|12225.7|12213.7|26
1625068390000|2021-06-30 15:53:10|12230.6|12218.6|12231.9|12219.9|12231.9|12219.9|12228.1|12216.1|8
1625068400000|2021-06-30 15:53:20|12234.4|12222.4|12230.6|12218.6|12234.4|12222.4|12229.4|12217.4|28
1625068410000|2021-06-30 15:53:30|12230.7|12218.7|12238.1|12226.1|12246.8|12234.8|12228.2|12216.2|65
1625068420000|2021-06-30 15:53:40|12240.6|12228.6|12238.1|12226.1|12246.8|12234.8|12238.1|12226.1|15
1625068430000|2021-06-30 15:53:50|12238|12226|12235.6|12223.6|12238|12226|12235.6|12223.6|9
1625068440000|2021-06-30 15:54:00|12234.4|12222.4|12230.5|12218.5|12234.4|12222.4|12230.5|12218.5|8
1625068450000|2021-06-30 15:54:10|12229.3|12217.3|12229.3|12217.3|12229.3|12217.3|12229.3|12217.3|3
1625068460000|2021-06-30 15:54:20|12230.5|12218.5|12231.8|12219.8|12234.3|12222.3|12230.5|12218.5|17
1625068470000|2021-06-30 15:54:30|12230.5|12218.5|12228|12216|12230.5|12218.5|12228|12216|11
1625068480000|2021-06-30 15:54:40|12226.8|12214.8|12230.5|12218.5|12230.5|12218.5|12226.8|12214.8|2
1625068490000|2021-06-30 15:54:50|12229.3|12217.3|12229.3|12217.3|12230.5|12218.5|12229.3|12217.3|10
1625068500000|2021-06-30 15:55:00|12229.4|12217.4|12228.1|12216.1|12230.6|12218.6|12228.1|12216.1|2
1625068510000|2021-06-30 15:55:10|12226.8|12214.8|12225.6|12213.6|12226.8|12214.8|12225.6|12213.6|5
1625068520000|2021-06-30 15:55:20|12224.4|12212.4|12229.3|12217.3|12229.3|12217.3|12224.4|12212.4|4
1625068530000|2021-06-30 15:55:30|12229.4|12217.4|12230.6|12218.6|12230.6|12218.6|12229.4|12217.4|3
1625068540000|2021-06-30 15:55:40|||||||||2
1625068550000|2021-06-30 15:55:50|12231.9|12219.9|12231.9|12219.9|12231.9|12219.9|12231.9|12219.9|11
1625068560000|2021-06-30 15:56:00|12232|12220|12225.7|12213.7|12232|12220|12225.7|12213.7|10
1625068570000|2021-06-30 15:56:10|||||||||1
1625068580000|2021-06-30 15:56:20|||||||||6
1625068590000|2021-06-30 15:56:30|||||||||8
1625068600000|2021-06-30 15:56:40|12226.9|12214.9|12229.4|12217.4|12229.4|12217.4|12226.9|12214.9|7
1625068610000|2021-06-30 15:56:50|12228.2|12216.2|12228.2|12216.2|12228.2|12216.2|12228.2|12216.2|4
1625068620000|2021-06-30 15:57:00|12226.9|12214.9|12230.6|12218.6|12230.6|12218.6|12226.9|12214.9|3
1625068630000|2021-06-30 15:57:10|12229.3|12217.3|12228.1|12216.1|12229.3|12217.3|12228.1|12216.1|4
1625068640000|2021-06-30 15:57:20|12229.3|12217.3|12230.6|12218.6|12230.6|12218.6|12229.3|12217.3|1
1625068650000|2021-06-30 15:57:30|12233.1|12221.1|12230.6|12218.6|12233.1|12221.1|12230.6|12218.6|8
1625068660000|2021-06-30 15:57:40|12226.9|12214.9|12225.7|12213.7|12226.9|12214.9|12225.7|12213.7|4
1625068670000|2021-06-30 15:57:50|12223.2|12211.2|12223.2|12211.2|12223.2|12211.2|12223.2|12211.2|3
1625068680000|2021-06-30 15:58:00|12225.6|12213.6|12223.2|12211.2|12225.7|12213.7|12223.2|12211.2|8
1625068690000|2021-06-30 15:58:10|12222|12210|12225.7|12213.7|12226.9|12214.9|12222|12210|14
1625068700000|2021-06-30 15:58:20|12226.9|12214.9|12228.2|12216.2|12228.2|12216.2|12226.9|12214.9|7
1625068710000|2021-06-30 15:58:30|12227|12215|12229.4|12217.4|12229.4|12217.4|12227|12215|10
1625068720000|2021-06-30 15:58:40|12230.6|12218.6|12238.4|12218.4|12238.4|12219.9|12230.6|12218.4|12
1625068730000|2021-06-30 15:58:50|12233.2|12221.2|12233.2|12221.2|12233.2|12221.2|12233.2|12221.2|2
1625068740000|2021-06-30 15:59:00|12230.7|12218.7|12232|12220|12232|12220|12230.7|12218.7|5
1625068750000|2021-06-30 15:59:10|||||||||2
1625068760000|2021-06-30 15:59:20|12234.7|12214.7|12232|12220|12235.6|12223.6|12232|12214.7|30
1625068770000|2021-06-30 15:59:30|12230.7|12218.7|12228.2|12216.2|12230.7|12218.7|12223.3|12211.3|19
1625068780000|2021-06-30 15:59:40|12229.4|12217.4|12239.6|12219.6|12239.6|12219.6|12229.4|12217.4|25
1625068790000|2021-06-30 15:59:50|12238.1|12226.1|12241.8|12229.8|12243.1|12231.1|12238.1|12226.1|6
1625068800000|2021-06-30 16:00:00|12240.6|12228.6|12240.9|12220.9|12240.9|12228.6|12229.7|12217.7|20
1625068810000|2021-06-30 16:00:10|12241|12221|12253.7|12233.7|12257.4|12233.7|12241|12221|30
1625068820000|2021-06-30 16:00:20|12261.1|12231.1|12266.3|12246.3|12266.3|12251.6|12243.7|12230|50
1625068830000|2021-06-30 16:00:30|12277.5|12247.5|12263.4|12251.4|12277.5|12256.5|12262.2|12247.5|7
1625068840000|2021-06-30 16:00:40|12263.5|12251.5|12266|12254|12268.8|12254|12263.5|12248.7|18
1625068850000|2021-06-30 16:00:50|12277.5|12247.5|12263.7|12243.7|12277.5|12253.7|12254.8|12241.3|22
1625068860000|2021-06-30 16:01:00|12258.4|12246.4|12264.7|12252.7|12265.9|12253.9|12257.2|12245.2|7
1625068870000|2021-06-30 16:01:10|12265.9|12253.9|12249.6|12237.6|12267.1|12255.1|12247.2|12235.2|26
1625068880000|2021-06-30 16:01:20|12252.4|12232.4|12234.8|12222.8|12252.4|12232.8|12234.8|12222.8|12
1625068890000|2021-06-30 16:01:30|12238.5|12226.5|12240|12228|12247.3|12235.3|12238.5|12226.5|28
1625068900000|2021-06-30 16:01:40|12241.2|12229.2|12240.1|12228.1|12246.3|12234.3|12240.1|12228.1|24
1625068910000|2021-06-30 16:01:50|12241.3|12229.3|12241.2|12229.2|12241.3|12229.3|12238.8|12226.8|46
1625068920000|2021-06-30 16:02:00|12241.3|12229.3|12238.9|12226.9|12241.4|12229.4|12238.8|12226.8|8
1625068930000|2021-06-30 16:02:10|12241.4|12229.4|12246.5|12234.5|12250.2|12238.2|12238.9|12226.9|55
1625068940000|2021-06-30 16:02:20|12246.6|12234.6|12246.5|12234.5|12248.9|12236.9|12246.5|12234.5|6
1625068950000|2021-06-30 16:02:30|12247.7|12235.7|12251.5|12239.5|12252.8|12240.8|12247.6|12235.6|30
1625068960000|2021-06-30 16:02:40|12251.4|12239.4|12250.2|12238.2|12251.5|12239.5|12244|12232|27
1625068970000|2021-06-30 16:02:50|12251.4|12239.4|12255.1|12243.1|12255.2|12243.2|12251.4|12239.4|4
1625068980000|2021-06-30 16:03:00|12255.2|12243.2|12251.4|12239.4|12255.2|12243.2|12250.2|12238.2|4
1625068990000|2021-06-30 16:03:10|12250.1|12238.1|12249|12237|12252.6|12240.6|12249|12237|8
1625069000000|2021-06-30 16:03:20|12250.2|12238.2|12247.6|12235.6|12250.2|12238.2|12245.2|12233.2|4
1625069010000|2021-06-30 16:03:30|12246.4|12234.4|12248.9|12236.9|12250.2|12238.2|12246.4|12234.4|31
1625069020000|2021-06-30 16:03:40|12248.8|12236.8|12253.8|12241.8|12255.1|12243.1|12247.6|12235.6|6
1625069030000|2021-06-30 16:03:50|12252.6|12240.6|12255.2|12243.2|12258.9|12246.9|12252.6|12240.6|13
1625069040000|2021-06-30 16:04:00|12260.1|12248.1|12263.9|12251.9|12269|12257|12260.1|12248.1|31
1625069050000|2021-06-30 16:04:10|12265.2|12253.2|12275.2|12263.2|12275.2|12263.2|12265.2|12253.2|31
1625069060000|2021-06-30 16:04:20|12276.4|12264.4|12274|12262|12277.7|12265.7|12273.9|12261.9|20
1625069070000|2021-06-30 16:04:30|12287.5|12275.5|12303.7|12291.7|12303.7|12291.7|12287.5|12275.5|31
1625069080000|2021-06-30 16:04:40|12316.2|12304.2|12349.7|12337.7|12359.7|12347.7|12316.2|12304.2|76
1625069090000|2021-06-30 16:04:50|12350.9|12338.9|12354.6|12342.6|12360.8|12348.8|12350.9|12338.9|60
1625069100000|2021-06-30 16:05:00|12353.3|12341.3|12339.6|12327.6|12353.3|12341.3|12329.5|12317.5|82
1625069110000|2021-06-30 16:05:10|12339.7|12327.7|12338.5|12326.5|12348.4|12336.4|12337.3|12325.3|52
1625069120000|2021-06-30 16:05:20|12339.7|12327.7|12344.7|12332.7|12344.7|12332.7|12337.3|12325.3|25
1625069130000|2021-06-30 16:05:30|12348.3|12336.3|12338.6|12326.6|12348.5|12336.5|12338.5|12326.5|29
1625069140000|2021-06-30 16:05:40|12337.3|12325.3|12318.6|12306.6|12338.6|12326.6|12316.1|12304.1|32
1625069150000|2021-06-30 16:05:50|12317.4|12305.4|12307.5|12295.5|12318.6|12306.6|12307.5|12295.5|13
1625069160000|2021-06-30 16:06:00|12308.7|12296.7|12309.9|12297.9|12309.9|12297.9|12304.9|12292.9|18
1625069170000|2021-06-30 16:06:10|12311.2|12299.2|12307.3|12295.3|12311.2|12299.2|12302.4|12290.4|18
1625069180000|2021-06-30 16:06:20|12308.6|12296.6|12303.6|12291.6|12309.9|12297.9|12297.5|12285.5|43
1625069190000|2021-06-30 16:06:30|12306.2|12294.2|12311.2|12299.2|12311.2|12299.2|12303.6|12291.6|16
1625069200000|2021-06-30 16:06:40|12310|12298|12310|12298|12310|12298|12310|12298|4
1625069210000|2021-06-30 16:06:50|12308.8|12296.8|12306.2|12294.2|12308.8|12296.8|12305|12293|8
1625069220000|2021-06-30 16:07:00|12305|12293|12310|12298|12310|12298|12303.7|12291.7|15
1625069230000|2021-06-30 16:07:10|12311.2|12299.2|12314.9|12302.9|12314.9|12302.9|12311.2|12299.2|5
1625069240000|2021-06-30 16:07:20|12316.1|12304.1|12304.9|12292.9|12317.3|12305.3|12302.4|12290.4|58
1625069250000|2021-06-30 16:07:30|12303.6|12291.6|12303.6|12291.6|12303.7|12291.7|12301.2|12289.2|14
1625069260000|2021-06-30 16:07:40|12303.7|12291.7|12303.6|12291.6|12303.7|12291.7|12302.4|12290.4|9
1625069280000|2021-06-30 16:08:00|12303.7|12291.7|12311.2|12299.2|12311.2|12299.2|12303.7|12291.7|24
1625069290000|2021-06-30 16:08:10|12308.7|12296.7|12308.7|12296.7|12308.7|12296.7|12308.7|12296.7|11
1625069300000|2021-06-30 16:08:20|12308.6|12296.6|12303.8|12291.8|12308.6|12296.6|12303.7|12291.7|16
1625069310000|2021-06-30 16:08:30|12306.3|12294.3|12308.8|12296.8|12317.5|12305.5|12306.3|12294.3|33
1625069320000|2021-06-30 16:08:40|12308.9|12296.9|12301.3|12289.3|12308.9|12296.9|12301.3|12289.3|9
1625069330000|2021-06-30 16:08:50|12300.1|12288.1|12297.6|12285.6|12300.1|12288.1|12296.3|12284.3|3
1625069340000|2021-06-30 16:09:00|12298.8|12286.8|12288.9|12276.9|12300.1|12288.1|12288.9|12276.9|37
1625069350000|2021-06-30 16:09:10|12284|12272|12279|12267|12287.6|12275.6|12275.3|12263.3|38
1625069360000|2021-06-30 16:09:20|12276.5|12264.5|12273.9|12261.9|12276.5|12264.5|12273.9|12261.9|8
1625069370000|2021-06-30 16:09:30|12275.2|12263.2|12260.2|12248.2|12277.6|12265.6|12260.2|12248.2|38
1625069380000|2021-06-30 16:09:40|12252.7|12240.7|12249|12237|12254|12242|12249|12237|34
1625069390000|2021-06-30 16:09:50|12241.5|12229.5|12229|12217|12241.5|12229.5|12229|12217|26
1625069400000|2021-06-30 16:10:00|12223.9|12211.9|12204|12192|12223.9|12211.9|12204|12192|35
1625069410000|2021-06-30 16:10:10|12202.8|12190.8|12190.4|12178.4|12219.1|12207.1|12189.1|12177.1|26
1625069420000|2021-06-30 16:10:20|12196.6|12184.6|12184.2|12172.2|12209.1|12197.1|12182.9|12170.9|69
1625069430000|2021-06-30 16:10:30|12186.6|12174.6|12206.6|12194.6|12206.6|12194.6|12186.6|12174.6|71
1625069440000|2021-06-30 16:10:40|12211.7|12199.7|12214|12202|12219.1|12207.1|12209.1|12197.1|26
1625069450000|2021-06-30 16:10:50|12215.5|12195.5|12211.7|12199.7|12215.5|12199.7|12209|12195.5|10
1625069460000|2021-06-30 16:11:00|12216.7|12204.7|12219.1|12207.1|12220.4|12208.4|12216.6|12204.6|10
1625069470000|2021-06-30 16:11:10|12217.9|12205.9|12219.1|12207.1|12219.1|12207.1|12217.9|12205.9|2
1625069480000|2021-06-30 16:11:20|12222.8|12210.8|12231.5|12219.5|12231.5|12219.5|12222.8|12210.8|14
1625069490000|2021-06-30 16:11:30|12231.6|12219.6|12239|12227|12239|12227|12231.6|12219.6|9
1625069500000|2021-06-30 16:11:40|12242.8|12230.8|12244|12232|12244|12232|12236.5|12224.5|22
1625069510000|2021-06-30 16:11:50|12239.1|12227.1|12239|12227|12239.1|12227.1|12239|12227|15
1625069520000|2021-06-30 16:12:00|12239.1|12227.1|12244|12232|12244|12232|12239.1|12227.1|4
1625069530000|2021-06-30 16:12:10|12256.4|12244.4|12261.4|12249.4|12261.4|12249.4|12255.2|12243.2|21
1625069540000|2021-06-30 16:12:20|12264|12252|12256.4|12244.4|12264|12252|12256.4|12244.4|18
1625069550000|2021-06-30 16:12:30|12252.6|12240.6|12253.9|12241.9|12253.9|12241.9|12252.6|12240.6|11
1625069560000|2021-06-30 16:12:40|12254|12242|12254|12242|12254|12242|12254|12242|1
1625069570000|2021-06-30 16:12:50|12255.2|12243.2|12256.4|12244.4|12256.5|12244.5|12255.2|12243.2|1
1625069580000|2021-06-30 16:13:00|12256.5|12244.5|12257.7|12245.7|12257.7|12245.7|12256.5|12244.5|4
1625069590000|2021-06-30 16:13:10|12256.4|12244.4|12243.9|12231.9|12256.4|12244.4|12243.9|12231.9|25
1625069600000|2021-06-30 16:13:20|12248.9|12236.9|12263.9|12251.9|12263.9|12251.9|12247.7|12235.7|41
1625069610000|2021-06-30 16:13:30|12265.2|12253.2|12254|12242|12266.4|12254.4|12254|12242|12
1625069620000|2021-06-30 16:13:40|12255.2|12243.2|12262.7|12250.7|12264|12252|12255.2|12243.2|10
1625069630000|2021-06-30 16:13:50|12266.5|12254.5|12267.7|12255.7|12267.7|12255.7|12266.4|12254.4|7
1625069640000|2021-06-30 16:14:00|12271.3|12259.3|12272.7|12260.7|12273.9|12261.9|12268.9|12256.9|24
1625069650000|2021-06-30 16:14:10|12277.9|12257.9|12272.7|12260.7|12277.9|12265.6|12272.7|12257.9|4
1625069660000|2021-06-30 16:14:20|12273.9|12261.9|12271.4|12259.4|12273.9|12261.9|12261.5|12249.5|24
1625069670000|2021-06-30 16:14:30|12272.7|12260.7|12270.2|12258.2|12275.3|12263.3|12266.5|12254.5|15
1625069680000|2021-06-30 16:14:40|12266.5|12254.5|12266.5|12254.5|12266.5|12254.5|12266.5|12254.5|1
1625069690000|2021-06-30 16:14:50|12267.7|12255.7|12270.2|12258.2|12270.2|12258.2|12267.7|12255.7|5
1625069700000|2021-06-30 16:15:00|12271.5|12259.5|12290.1|12278.1|12291.4|12279.4|12270.3|12258.3|38
1625069710000|2021-06-30 16:15:10|12287.7|12275.7|12285.1|12273.1|12290.1|12278.1|12283.9|12271.9|14
1625069720000|2021-06-30 16:15:20|12286.3|12274.3|12283.9|12271.9|12286.4|12274.4|12278.9|12266.9|34
1625069730000|2021-06-30 16:15:30|12285.1|12273.1|12291.3|12279.3|12291.3|12279.3|12285.1|12273.1|18
1625069740000|2021-06-30 16:15:40|12290|12278|12290|12278|12290|12278|12290|12278|17
1625069750000|2021-06-30 16:15:50|12288.7|12276.7|12286.2|12274.2|12288.7|12276.7|12277.5|12265.5|13
1625069760000|2021-06-30 16:16:00|12283.8|12271.8|12278.8|12266.8|12283.8|12271.8|12278.8|12266.8|13
1625069770000|2021-06-30 16:16:10|12275|12263|12283.9|12271.9|12283.9|12271.9|12275|12263|16
1625069780000|2021-06-30 16:16:20|12285.1|12273.1|12287.7|12275.7|12288.9|12276.9|12285.1|12273.1|22
1625069790000|2021-06-30 16:16:30|12289|12277|12296.5|12284.5|12297.8|12285.8|12289|12277|30
1625069800000|2021-06-30 16:16:40|12294|12282|12277.9|12265.9|12294|12282|12277.9|12265.9|25
1625069810000|2021-06-30 16:16:50|12276.6|12264.6|12280.4|12268.4|12280.4|12268.4|12276.6|12264.6|6
1625069820000|2021-06-30 16:17:00|12281.6|12269.6|12284.1|12272.1|12285.3|12273.3|12281.6|12269.6|3
1625069830000|2021-06-30 16:17:10|12279.1|12267.1|12279.1|12267.1|12279.1|12267.1|12279.1|12267.1|3
1625069840000|2021-06-30 16:17:20|12276.7|12264.7|12272.9|12260.9|12276.7|12264.7|12272.9|12260.9|7
1625069850000|2021-06-30 16:17:30|12272.8|12260.8|12272.9|12260.9|12272.9|12260.9|12269.2|12257.2|11
1625069860000|2021-06-30 16:17:40|12271.7|12259.7|12261.7|12249.7|12271.7|12259.7|12261.7|12249.7|6
1625069870000|2021-06-30 16:17:50|12262.9|12250.9|12267.8|12255.8|12269|12257|12260.4|12248.4|12
1625069880000|2021-06-30 16:18:00|12265.3|12253.3|12255.4|12243.4|12265.3|12253.3|12255.4|12243.4|31
1625069890000|2021-06-30 16:18:10|12254.2|12242.2|12254.2|12242.2|12256.6|12244.6|12252.9|12240.9|2
1625069900000|2021-06-30 16:18:20|12255.4|12243.4|12256.7|12244.7|12262.9|12250.9|12255.4|12243.4|21
1625069910000|2021-06-30 16:18:30|12259.2|12247.2|12254.2|12242.2|12259.2|12247.2|12254.1|12242.1|6
1625069920000|2021-06-30 16:18:40|12252.9|12240.9|12251.7|12239.7|12252.9|12240.9|12246.7|12234.7|17
1625069930000|2021-06-30 16:18:50|12251.8|12239.8|12251.8|12239.8|12254.2|12242.2|12246.8|12234.8|27
1625069940000|2021-06-30 16:19:00|12253|12241|12246.8|12234.8|12254.3|12242.3|12245.5|12233.5|15
1625069950000|2021-06-30 16:19:10|12248|12236|12244.3|12232.3|12251.8|12239.8|12244.3|12232.3|9
1625069960000|2021-06-30 16:19:20|12243.1|12231.1|12239.4|12227.4|12245.6|12233.6|12239.4|12227.4|75
1625069970000|2021-06-30 16:19:30|12240.6|12228.6|12239.4|12227.4|12240.6|12228.6|12239.4|12227.4|13
1625069980000|2021-06-30 16:19:40|||||||||5
1625069990000|2021-06-30 16:19:50|12239.3|12227.3|12244.4|12232.4|12244.4|12232.4|12239.3|12227.3|28
1625070000000|2021-06-30 16:20:00|12243.2|12231.2|12239.5|12227.5|12243.2|12231.2|12239.5|12227.5|2
1625070010000|2021-06-30 16:20:10|12239.4|12227.4|12239.4|12227.4|12239.4|12227.4|12239.4|12227.4|0
1625070020000|2021-06-30 16:20:20|12241.9|12229.9|12241.9|12229.9|12241.9|12229.9|12239.4|12227.4|10
1625070030000|2021-06-30 16:20:30|12239.4|12227.4|12241.8|12229.8|12243.1|12231.1|12239.4|12227.4|15
1625070040000|2021-06-30 16:20:40|12244.3|12232.3|12255.6|12243.6|12255.6|12243.6|12244.3|12232.3|23
1625070050000|2021-06-30 16:20:50|12256.8|12244.8|12249.3|12237.3|12258.1|12246.1|12249.3|12237.3|7
1625070060000|2021-06-30 16:21:00|12250.6|12238.6|12244.4|12232.4|12250.6|12238.6|12244.4|12232.4|11
1625070070000|2021-06-30 16:21:10|12241.9|12229.9|12239.4|12227.4|12241.9|12229.9|12239.4|12227.4|3
1625070080000|2021-06-30 16:21:20|12244.4|12232.4|12244.4|12232.4|12244.4|12232.4|12244.4|12232.4|1
1625070090000|2021-06-30 16:21:30|12249.3|12237.3|12251.9|12239.9|12251.9|12239.9|12248.1|12236.1|12
1625070100000|2021-06-30 16:21:40|12255.6|12243.6|12254.4|12242.4|12256.9|12244.9|12254.4|12242.4|9
1625070110000|2021-06-30 16:21:50|12254.3|12242.3|12251.9|12239.9|12258.2|12246.2|12251.9|12239.9|8
1625070120000|2021-06-30 16:22:00|||||||||1
1625070130000|2021-06-30 16:22:10|||||||||1
1625070140000|2021-06-30 16:22:20|12253.1|12241.1|12253.1|12241.1|12253.1|12241.1|12253.1|12241.1|0
1625070150000|2021-06-30 16:22:30|12251.9|12239.9|12251.9|12239.9|12251.9|12239.9|12251.9|12239.9|1
1625070160000|2021-06-30 16:22:40|12249.4|12237.4|12248.1|12236.1|12249.4|12237.4|12246.9|12234.9|11
1625070170000|2021-06-30 16:22:50|12248.2|12236.2|12246.9|12234.9|12248.2|12236.2|12246.9|12234.9|6
1625070180000|2021-06-30 16:23:00|12248.1|12236.1|12259.4|12247.4|12259.4|12247.4|12248.1|12236.1|33
1625070190000|2021-06-30 16:23:10|12260.6|12248.6|12255.7|12243.7|12260.7|12248.7|12255.7|12243.7|15
1625070200000|2021-06-30 16:23:20|12254.5|12242.5|12254.5|12242.5|12256.9|12244.9|12254.4|12242.4|7
1625070210000|2021-06-30 16:23:30|12254.4|12242.4|12254.5|12242.5|12254.5|12242.5|12254.4|12242.4|0
1625070220000|2021-06-30 16:23:40|12257|12245|12254.5|12242.5|12257|12245|12254.5|12242.5|15
1625070230000|2021-06-30 16:23:50|12253.3|12241.3|12247|12235|12253.3|12241.3|12247|12235|6
1625070240000|2021-06-30 16:24:00|12245.8|12233.8|12247|12235|12247|12235|12243.3|12231.3|5
1625070250000|2021-06-30 16:24:10|12244.5|12232.5|12242|12230|12244.5|12232.5|12242|12230|5
1625070260000|2021-06-30 16:24:20|12244.5|12232.5|12247|12235|12247|12235|12244.5|12232.5|7
1625070270000|2021-06-30 16:24:30|12245.8|12233.8|12242.1|12230.1|12245.8|12233.8|12240.8|12228.8|13
1625070280000|2021-06-30 16:24:40|||||||||1
1625070290000|2021-06-30 16:24:50|12245.8|12233.8|12250.8|12238.8|12250.8|12238.8|12244.6|12232.6|8
1625070300000|2021-06-30 16:25:00|12252|12240|12253.3|12241.3|12253.3|12241.3|12252|12240|17
1625070310000|2021-06-30 16:25:10|12252.1|12240.1|12250.8|12238.8|12252.1|12240.1|12250.8|12238.8|4
1625070320000|2021-06-30 16:25:20|12245.8|12233.8|12242|12230|12245.8|12233.8|12242|12230|8
1625070330000|2021-06-30 16:25:30|12240.8|12228.8|12240.8|12228.8|12240.8|12228.8|12240.8|12228.8|0
1625070340000|2021-06-30 16:25:40|||||||||1
1625070350000|2021-06-30 16:25:50|12240.7|12228.7|12232.1|12220.1|12240.7|12228.7|12232|12220|5
1625070360000|2021-06-30 16:26:00|12232|12220|12232.1|12220.1|12232.1|12220.1|12230.8|12218.8|6
1625070370000|2021-06-30 16:26:10|||||||||1
1625070380000|2021-06-30 16:26:20|12230.8|12218.8|12229.6|12217.6|12230.8|12218.8|12229.6|12217.6|6
1625070390000|2021-06-30 16:26:30|12230.8|12218.8|12227.1|12215.1|12230.8|12218.8|12227.1|12215.1|6
1625070400000|2021-06-30 16:26:40|||||||||6
1625070410000|2021-06-30 16:26:50|12227.2|12215.2|12229.6|12217.6|12229.6|12217.6|12227.2|12215.2|4
1625070420000|2021-06-30 16:27:00|12229.7|12217.7|12230.9|12218.9|12230.9|12218.9|12229.7|12217.7|15
1625070430000|2021-06-30 16:27:10|12229.7|12217.7|12224.7|12212.7|12229.7|12217.7|12224.7|12212.7|8
1625070440000|2021-06-30 16:27:20|12229.6|12217.6|12229.6|12217.6|12229.6|12217.6|12229.6|12217.6|16
1625070450000|2021-06-30 16:27:30|12230.8|12218.8|12229.6|12217.6|12230.9|12218.9|12229.6|12217.6|6
1625070460000|2021-06-30 16:27:40|12228.4|12216.4|12228.4|12216.4|12228.5|12216.5|12228.4|12216.4|30
1625070480000|2021-06-30 16:28:00|12233.4|12221.4|12235.9|12223.9|12235.9|12223.9|12233.4|12221.4|9
1625070490000|2021-06-30 16:28:10|12236|12224|12236|12224|12236|12224|12234.7|12222.7|6
1625070500000|2021-06-30 16:28:20|12235.9|12223.9|12232.2|12220.2|12235.9|12223.9|12232.2|12220.2|5
1625070510000|2021-06-30 16:28:30|12229.7|12217.7|12227.2|12215.2|12229.7|12217.7|12227.1|12215.1|12
1625070520000|2021-06-30 16:28:40|12224.7|12212.7|12224.7|12212.7|12224.7|12212.7|12224.7|12212.7|3
1625070530000|2021-06-30 16:28:50|12224.6|12212.6|12224.7|12212.7|12224.7|12212.7|12223.5|12211.5|0
1625070540000|2021-06-30 16:29:00|12225.9|12213.9|12221|12209|12226|12214|12221|12209|32
1625070550000|2021-06-30 16:29:10|12222.2|12210.2|12219.7|12207.7|12222.2|12210.2|12219.7|12207.7|13
1625070560000|2021-06-30 16:29:20|12221|12209|12219.7|12207.7|12221|12209|12219.7|12207.7|5
1625070570000|2021-06-30 16:29:30|12217.3|12205.3|12217.2|12205.2|12218.5|12206.5|12217.2|12205.2|4
1625070580000|2021-06-30 16:29:40|12217.3|12205.3|12217.3|12205.3|12217.3|12205.3|12217.3|12205.3|2
1625070590000|2021-06-30 16:29:50|12218.5|12206.5|12221|12209|12221|12209|12218.5|12206.5|8
1625070600000|2021-06-30 16:30:00|12213.5|12201.5|12214.8|12202.8|12214.8|12202.8|12213.5|12201.5|8
1625070610000|2021-06-30 16:30:10|12208.5|12196.5|12208.5|12196.5|12211|12199|12208.5|12196.5|10
1625070620000|2021-06-30 16:30:20|12207.3|12195.3|12207.3|12195.3|12207.3|12195.3|12206|12194|13
1625070630000|2021-06-30 16:30:30|12208.5|12196.5|12208.5|12196.5|12208.5|12196.5|12208.5|12196.5|1
1625070640000|2021-06-30 16:30:40|12209.8|12197.8|12216|12204|12216|12204|12209.8|12197.8|16
1625070650000|2021-06-30 16:30:50|12217.3|12205.3|12221|12209|12221|12209|12217.3|12205.3|5
1625070660000|2021-06-30 16:31:00|12223.5|12211.5|12217.3|12205.3|12223.5|12211.5|12217.3|12205.3|23
1625070670000|2021-06-30 16:31:10|12216.1|12204.1|12214.8|12202.8|12216.1|12204.1|12214.8|12202.8|6
1625070680000|2021-06-30 16:31:20|12214.9|12202.9|12221|12209|12221|12209|12214.9|12202.9|13
1625070690000|2021-06-30 16:31:30|12217.3|12205.3|12217.3|12205.3|12219.7|12207.7|12217.3|12205.3|10
1625070700000|2021-06-30 16:31:40|12216|12204|12222.2|12210.2|12222.2|12210.2|12216|12204|18
1625070710000|2021-06-30 16:31:50|12223.5|12211.5|12226|12214|12226|12214|12223.5|12211.5|4
1625070720000|2021-06-30 16:32:00|||||||||3
1625070740000|2021-06-30 16:32:20|||||||||1
1625070750000|2021-06-30 16:32:30|12224.7|12212.7|12224.7|12212.7|12224.7|12212.7|12224.7|12212.7|10
1625070760000|2021-06-30 16:32:40|12223.5|12211.5|12216|12204|12223.5|12211.5|12216|12204|22
1625070770000|2021-06-30 16:32:50|12218.5|12206.5|12224.7|12212.7|12224.7|12212.7|12218.5|12206.5|13
1625070780000|2021-06-30 16:33:00|12221|12209|12222.2|12210.2|12226|12214|12221|12209|14
1625070800000|2021-06-30 16:33:20|12222.3|12210.3|12218.5|12206.5|12222.3|12210.3|12217.2|12205.2|9
1625070810000|2021-06-30 16:33:30|12221|12209|12222.2|12210.2|12222.2|12210.2|12221|12209|9
1625070820000|2021-06-30 16:33:40|||||||||2
1625070840000|2021-06-30 16:34:00|12226|12214|12218.5|12206.5|12227.3|12215.3|12217.3|12205.3|14
1625070850000|2021-06-30 16:34:10|||||||||3
1625070860000|2021-06-30 16:34:20|12221.1|12209.1|12222.3|12210.3|12223.6|12211.6|12221.1|12209.1|10
1625070870000|2021-06-30 16:34:30|12221.1|12209.1|12214.9|12202.9|12221.1|12209.1|12214.9|12202.9|6
1625070880000|2021-06-30 16:34:40|12214.8|12202.8|12214.8|12202.8|12218.6|12206.6|12213.6|12201.6|9
1625070890000|2021-06-30 16:34:50|12216|12204|12214.8|12202.8|12216|12204|12213.6|12201.6|2
1625070900000|2021-06-30 16:35:00|||||||||1
1625070920000|2021-06-30 16:35:20|12214.9|12202.9|12209.9|12197.9|12214.9|12202.9|12209.9|12197.9|11
1625070930000|2021-06-30 16:35:30|12211.1|12199.1|12212.4|12200.4|12213.6|12201.6|12211.1|12199.1|0
1625070940000|2021-06-30 16:35:40|12213.6|12201.6|12212.4|12200.4|12213.6|12201.6|12212.4|12200.4|5
1625070950000|2021-06-30 16:35:50|12208.6|12196.6|12206.1|12194.1|12209.9|12197.9|12206.1|12194.1|12
1625070960000|2021-06-30 16:36:00|12206.2|12194.2|12209.9|12197.9|12211.1|12199.1|12206.2|12194.2|17
1625070970000|2021-06-30 16:36:10|12208.7|12196.7|12209.9|12197.9|12209.9|12197.9|12208.7|12196.7|5
1625070980000|2021-06-30 16:36:20|12207.4|12195.4|12207.3|12195.3|12207.4|12195.4|12203.6|12191.6|22
1625070990000|2021-06-30 16:36:30|12207.4|12195.4|12209.8|12197.8|12209.8|12197.8|12207.3|12195.3|3
1625071000000|2021-06-30 16:36:40|12207.4|12195.4|12202.4|12190.4|12207.4|12195.4|12202.4|12190.4|11
1625071010000|2021-06-30 16:36:50|12201.2|12189.2|12202.3|12190.3|12202.3|12190.3|12199.9|12187.9|15
1625071020000|2021-06-30 16:37:00|12199.9|12187.9|12202.3|12190.3|12202.3|12190.3|12199.9|12187.9|6
1625071030000|2021-06-30 16:37:10|||||||||1
1625071040000|2021-06-30 16:37:20|12201.1|12189.1|12198.6|12186.6|12201.1|12189.1|12198.6|12186.6|5
1625071050000|2021-06-30 16:37:30|12198.7|12186.7|12202.4|12190.4|12202.4|12190.4|12198.7|12186.7|8
1625071060000|2021-06-30 16:37:40|||||||||1
1625071070000|2021-06-30 16:37:50|12203.6|12191.6|12206.1|12194.1|12207.4|12195.4|12203.6|12191.6|8
1625071080000|2021-06-30 16:38:00|12208.6|12196.6|12208.6|12196.6|12208.6|12196.6|12207.4|12195.4|3
1625071090000|2021-06-30 16:38:10|12207.4|12195.4|12207.4|12195.4|12208.6|12196.6|12207.4|12195.4|5
1625071100000|2021-06-30 16:38:20|||||||||3
1625071120000|2021-06-30 16:38:40|||||||||2
1625071130000|2021-06-30 16:38:50|12208.7|12196.7|12212.4|12200.4|12212.4|12200.4|12208.7|12196.7|1
1625071140000|2021-06-30 16:39:00|12213.6|12201.6|12216.1|12204.1|12216.1|12204.1|12213.6|12201.6|12
1625071150000|2021-06-30 16:39:10|12214.8|12202.8|12214.9|12202.9|12216.1|12204.1|12212.4|12200.4|9
1625071160000|2021-06-30 16:39:20|12217.4|12205.4|12217.4|12205.4|12217.4|12205.4|12217.4|12205.4|2
1625071170000|2021-06-30 16:39:30|||||||||2
1625071180000|2021-06-30 16:39:40|12217.3|12205.3|12217.3|12205.3|12217.3|12205.3|12216.1|12204.1|3
1625071190000|2021-06-30 16:39:50|12217.4|12205.4|12217.4|12205.4|12217.4|12205.4|12216.1|12204.1|8
1625071200000|2021-06-30 16:40:00|12217.3|12205.3|12217.3|12205.3|12217.3|12205.3|12217.3|12205.3|10
1625071210000|2021-06-30 16:40:10|||||||||8
1625071220000|2021-06-30 16:40:20|12218.5|12206.5|12217.2|12205.2|12218.5|12206.5|12214.7|12202.7|8
1625071230000|2021-06-30 16:40:30|12216|12204|12214.7|12202.7|12216|12204|12214.7|12202.7|7
1625071240000|2021-06-30 16:40:40|||||||||2
1625071250000|2021-06-30 16:40:50|12216|12204|12214.7|12202.7|12216|12204|12214.7|12202.7|1
1625071260000|2021-06-30 16:41:00|12209.8|12197.8|12206|12194|12209.8|12197.8|12206|12194|10
1625071270000|2021-06-30 16:41:10|12207.2|12195.2|12207.3|12195.3|12208.5|12196.5|12207.2|12195.2|21
1625071280000|2021-06-30 16:41:20|12208.5|12196.5|12209.8|12197.8|12209.8|12197.8|12208.5|12196.5|9
1625071300000|2021-06-30 16:41:40|12208.5|12196.5|12207.3|12195.3|12208.5|12196.5|12207.3|12195.3|2
1625071310000|2021-06-30 16:41:50|||||||||1
1625071320000|2021-06-30 16:42:00|||||||||1
1625071330000|2021-06-30 16:42:10|12208.5|12196.5|12209.8|12197.8|12211|12199|12208.5|12196.5|6
1625071340000|2021-06-30 16:42:20|12211|12199|12213.5|12201.5|12213.5|12201.5|12209.8|12197.8|2
1625071350000|2021-06-30 16:42:30|12212.3|12200.3|12209.7|12197.7|12212.3|12200.3|12209.7|12197.7|4
1625071360000|2021-06-30 16:42:40|12206|12194|12212.1|12200.1|12212.1|12200.1|12206|12194|6
1625071370000|2021-06-30 16:42:50|12213.3|12201.3|12213.4|12201.4|12213.4|12201.4|12212.1|12200.1|0
1625071380000|2021-06-30 16:43:00|12214.7|12202.7|12209.7|12197.7|12214.7|12202.7|12209.7|12197.7|6
1625071390000|2021-06-30 16:43:10|12208.5|12196.5|12208.4|12196.4|12208.5|12196.5|12207.2|12195.2|2
1625071400000|2021-06-30 16:43:20|12210.9|12198.9|12210.9|12198.9|12210.9|12198.9|12210.9|12198.9|5
1625071410000|2021-06-30 16:43:30|12212.2|12200.2|12212.2|12200.2|12212.2|12200.2|12212.2|12200.2|1
1625071420000|2021-06-30 16:43:40|12209.7|12197.7|12209.7|12197.7|12209.7|12197.7|12209.7|12197.7|1
1625071430000|2021-06-30 16:43:50|12208.5|12196.5|12209.7|12197.7|12209.7|12197.7|12208.5|12196.5|0
1625071440000|2021-06-30 16:44:00|12208.5|12196.5|12207.2|12195.2|12208.5|12196.5|12207.2|12195.2|1
1625071460000|2021-06-30 16:44:20|12209.7|12197.7|12212.2|12200.2|12212.2|12200.2|12209.7|12197.7|12
1625071480000|2021-06-30 16:44:40|12210.9|12198.9|12207.2|12195.2|12210.9|12198.9|12207.2|12195.2|6
1625071500000|2021-06-30 16:45:00|12208.5|12196.5|12199.7|12187.7|12208.5|12196.5|12199.7|12187.7|10
1625071520000|2021-06-30 16:45:20|||||||||2
1625071530000|2021-06-30 16:45:30|12195.9|12183.9|12197.1|12185.1|12197.1|12185.1|12195.9|12183.9|3
1625071540000|2021-06-30 16:45:40|12195.9|12183.9|12197|12185|12198.3|12186.3|12194.6|12182.6|12
1625071550000|2021-06-30 16:45:50|12195.8|12183.8|12197|12185|12197|12185|12195.8|12183.8|1
1625071560000|2021-06-30 16:46:00|12195.8|12183.8|12203.3|12191.3|12203.3|12191.3|12195.8|12183.8|7
1625071570000|2021-06-30 16:46:10|12204.5|12192.5|12211.9|12199.9|12211.9|12199.9|12203.2|12191.2|22
1625071580000|2021-06-30 16:46:20|12214.4|12202.4|12216.9|12204.9|12216.9|12204.9|12212|12200|11
1625071590000|2021-06-30 16:46:30|12218.2|12206.2|12218.2|12206.2|12218.2|12206.2|12216.9|12204.9|6
1625071600000|2021-06-30 16:46:40|||||||||1
1625071620000|2021-06-30 16:47:00|||||||||1
1625071630000|2021-06-30 16:47:10|||||||||1
1625071640000|2021-06-30 16:47:20|12218.1|12206.1|12214.4|12202.4|12218.1|12206.1|12214.4|12202.4|3
1625071650000|2021-06-30 16:47:30|12213.2|12201.2|12214.4|12202.4|12214.4|12202.4|12213.2|12201.2|2
1625071660000|2021-06-30 16:47:40|12213.2|12201.2|12214.4|12202.4|12214.4|12202.4|12213.2|12201.2|1
1625071680000|2021-06-30 16:48:00|12215.7|12203.7|12222|12210|12222|12210|12215.7|12203.7|8
1625071690000|2021-06-30 16:48:10|12219.6|12207.6|12223.3|12211.3|12223.3|12211.3|12219.6|12207.6|8
1625071710000|2021-06-30 16:48:30|12222.1|12210.1|12222.1|12210.1|12222.1|12210.1|12222.1|12210.1|7
1625071720000|2021-06-30 16:48:40|12233.2|12221.2|12235.7|12223.7|12235.7|12223.7|12233.2|12221.2|55
1625071730000|2021-06-30 16:48:50|12235.8|12223.8|12234.5|12222.5|12235.8|12223.8|12234.5|12222.5|4
1625071740000|2021-06-30 16:49:00|12235.7|12223.7|12240.7|12228.7|12240.7|12228.7|12235.7|12223.7|18
1625071750000|2021-06-30 16:49:10|12237|12225|12237|12225|12237|12225|12235.7|12223.7|13
1625071760000|2021-06-30 16:49:20|12234.5|12222.5|12232|12220|12234.5|12222.5|12232|12220|6
1625071770000|2021-06-30 16:49:30|||||||||1
1625071780000|2021-06-30 16:49:40|||||||||3
1625071790000|2021-06-30 16:49:50|||||||||10
1625071800000|2021-06-30 16:50:00|12230.9|12218.9|12237.1|12225.1|12237.1|12225.1|12227.2|12215.2|16
1625071810000|2021-06-30 16:50:10|12235.9|12223.9|12233.4|12221.4|12235.9|12223.9|12233.4|12221.4|11
1625071820000|2021-06-30 16:50:20|12232.1|12220.1|12232.1|12220.1|12234.6|12222.6|12232.1|12220.1|8
1625071830000|2021-06-30 16:50:30|12234.6|12222.6|12232.1|12220.1|12234.6|12222.6|12232.1|12220.1|7
1625071840000|2021-06-30 16:50:40|12230.9|12218.9|12229.7|12217.7|12230.9|12218.9|12229.6|12217.6|7
1625071850000|2021-06-30 16:50:50|12229.6|12217.6|12224.7|12212.7|12229.6|12217.6|12224.7|12212.7|7
1625071860000|2021-06-30 16:51:00|12225.9|12213.9|12228.5|12216.5|12228.5|12216.5|12225.9|12213.9|31
1625071870000|2021-06-30 16:51:10|12231|12219|12231|12219|12231|12219|12231|12219|3
1625071880000|2021-06-30 16:51:20|12233.5|12221.5|12232.2|12220.2|12233.5|12221.5|12229.8|12217.8|12
1625071890000|2021-06-30 16:51:30|12231|12219|12231|12219|12231|12219|12231|12219|1
1625071900000|2021-06-30 16:51:40|12229.8|12217.8|12229.8|12217.8|12229.8|12217.8|12229.8|12217.8|1
1625071910000|2021-06-30 16:51:50|12231|12219|12229.8|12217.8|12231|12219|12229.8|12217.8|3
1625071920000|2021-06-30 16:52:00|12237.2|12225.2|12236|12224|12237.3|12225.3|12236|12224|7
1625071930000|2021-06-30 16:52:10|12237.3|12225.3|12237.3|12225.3|12237.3|12225.3|12237.3|12225.3|2
1625071940000|2021-06-30 16:52:20|12237.2|12225.2|12243.4|12231.4|12243.4|12231.4|12237.2|12225.2|28
1625071950000|2021-06-30 16:52:30|12248.3|12236.3|12248.3|12236.3|12249.5|12237.5|12248.3|12236.3|9
1625071960000|2021-06-30 16:52:40|12245.9|12233.9|12248.3|12236.3|12248.3|12236.3|12245.8|12233.8|11
1625071970000|2021-06-30 16:52:50|12253.3|12241.3|12249.5|12237.5|12253.3|12241.3|12247|12235|16
1625071980000|2021-06-30 16:53:00|12248.3|12236.3|12258.3|12246.3|12258.3|12246.3|12248.3|12236.3|27
1625071990000|2021-06-30 16:53:10|12258.4|12246.4|12257|12245|12260.8|12248.8|12257|12245|23
1625072000000|2021-06-30 16:53:20|12258.2|12246.2|12260.8|12248.8|12260.8|12248.8|12258.2|12246.2|1
1625072010000|2021-06-30 16:53:30|12265.7|12253.7|12265.7|12253.7|12266.9|12254.9|12265.7|12253.7|22
1625072020000|2021-06-30 16:53:40|12266.9|12254.9|12275.7|12263.7|12275.7|12263.7|12266.9|12254.9|24
1625072030000|2021-06-30 16:53:50|12271.9|12259.9|12271.9|12259.9|12274.4|12262.4|12269.4|12257.4|28
1625072040000|2021-06-30 16:54:00|12272|12260|12275.7|12263.7|12278.2|12266.2|12268.3|12256.3|22
1625072050000|2021-06-30 16:54:10|12278.1|12266.1|12278.2|12266.2|12278.2|12266.2|12278.1|12266.1|2
1625072060000|2021-06-30 16:54:20|12280.7|12268.7|12280.7|12268.7|12280.7|12268.7|12280.7|12268.7|2
1625072070000|2021-06-30 16:54:30|||||||||3
1625072080000|2021-06-30 16:54:40|12278.2|12266.2|12280.7|12268.7|12280.7|12268.7|12278.2|12266.2|13
1625072090000|2021-06-30 16:54:50|12280.6|12268.6|12278.2|12266.2|12280.6|12268.6|12278.2|12266.2|4
1625072100000|2021-06-30 16:55:00|12280.6|12268.6|12286.9|12274.9|12286.9|12274.9|12280.6|12268.6|6
1625072120000|2021-06-30 16:55:20|12286.8|12274.8|12286.7|12274.7|12286.8|12274.8|12285.6|12273.6|6
1625072130000|2021-06-30 16:55:30|12286.8|12274.8|12285.6|12273.6|12288|12276|12285.6|12273.6|9
1625072140000|2021-06-30 16:55:40|12286.8|12274.8|12286.8|12274.8|12286.8|12274.8|12286.8|12274.8|2
1625072150000|2021-06-30 16:55:50|12285.6|12273.6|12286.8|12274.8|12286.8|12274.8|12285.6|12273.6|0
1625072160000|2021-06-30 16:56:00|12283.1|12271.1|12291.8|12279.8|12291.8|12279.8|12283.1|12271.1|25
1625072170000|2021-06-30 16:56:10|12290.6|12278.6|12291.9|12279.9|12293|12281|12290.6|12278.6|19
1625072180000|2021-06-30 16:56:20|12291.8|12279.8|12291.8|12279.8|12291.8|12279.8|12291.8|12279.8|2
1625072190000|2021-06-30 16:56:30|12291.9|12279.9|12290.7|12278.7|12291.9|12279.9|12290.6|12278.6|5
1625072200000|2021-06-30 16:56:40|12290.8|12278.8|12282|12270|12290.8|12278.8|12280.8|12268.8|17
1625072210000|2021-06-30 16:56:50|12283.2|12271.2|12279.5|12267.5|12283.2|12271.2|12277|12265|9
1625072220000|2021-06-30 16:57:00|12279.6|12267.6|12284.5|12272.5|12284.5|12272.5|12279.5|12267.5|19
1625072230000|2021-06-30 16:57:10|12283.3|12271.3|12279.6|12267.6|12283.3|12271.3|12279.6|12267.6|6
1625072240000|2021-06-30 16:57:20|12279.5|12267.5|12282|12270|12282|12270|12279.5|12267.5|1
1625072250000|2021-06-30 16:57:30|12283.3|12271.3|12282|12270|12283.3|12271.3|12280.8|12268.8|10
1625072260000|2021-06-30 16:57:40|12285.8|12273.8|12285.8|12273.8|12285.8|12273.8|12285.8|12273.8|3
1625072270000|2021-06-30 16:57:50|12287|12275|12287|12275|12289.5|12277.5|12287|12275|6
1625072280000|2021-06-30 16:58:00|12284.5|12272.5|12289.5|12277.5|12289.5|12277.5|12282|12270|14
1625072290000|2021-06-30 16:58:10|||||||||1
1625072310000|2021-06-30 16:58:30|12287|12275|12285.8|12273.8|12287|12275|12285.8|12273.8|5
1625072320000|2021-06-30 16:58:40|12284.6|12272.6|12283.3|12271.3|12284.6|12272.6|12283.3|12271.3|3
1625072330000|2021-06-30 16:58:50|12284.5|12272.5|12284.5|12272.5|12284.6|12272.6|12280.9|12268.9|9
1625072340000|2021-06-30 16:59:00|12284.6|12272.6|12283.3|12271.3|12284.6|12272.6|12283.3|12271.3|4
1625072350000|2021-06-30 16:59:10|12285.8|12273.8|12284.6|12272.6|12285.8|12273.8|12284.6|12272.6|2
1625072360000|2021-06-30 16:59:20|12283.3|12271.3|12282.1|12270.1|12283.3|12271.3|12282|12270|8
1625072370000|2021-06-30 16:59:30|12283.3|12271.3|12277.1|12265.1|12283.3|12271.3|12277.1|12265.1|4
1625072380000|2021-06-30 16:59:40|12279.5|12267.5|12280.8|12268.8|12280.8|12268.8|12279.5|12267.5|3
1625072390000|2021-06-30 16:59:50|12279.6|12267.6|12282|12270|12282|12270|12278.3|12266.3|8
1625072400000|2021-06-30 17:00:00|12286.9|12274.9|12287|12275|12287|12275|12285.8|12273.8|19
1625072410000|2021-06-30 17:00:10|12288.2|12276.2|12285.8|12273.8|12289.5|12277.5|12285.8|12273.8|5
1625072420000|2021-06-30 17:00:20|12284.5|12272.5|12282|12270|12284.5|12272.5|12282|12270|2
1625072430000|2021-06-30 17:00:30|12282.1|12270.1|12283.3|12271.3|12283.3|12271.3|12282.1|12270.1|0
1625072440000|2021-06-30 17:00:40|12282.1|12270.1|12280.8|12268.8|12282.1|12270.1|12280.8|12268.8|2
1625072450000|2021-06-30 17:00:50|12279.6|12267.6|12280.8|12268.8|12280.8|12268.8|12279.6|12267.6|4
1625072460000|2021-06-30 17:01:00|12279.6|12267.6|12280.8|12268.8|12280.8|12268.8|12278.3|12266.3|5
1625072470000|2021-06-30 17:01:10|12279.6|12267.6|12279.6|12267.6|12279.6|12267.6|12279.6|12267.6|1
1625072480000|2021-06-30 17:01:20|12278.4|12266.4|12278.4|12266.4|12278.4|12266.4|12278.4|12266.4|2
1625072490000|2021-06-30 17:01:30|12279.6|12267.6|12279.6|12267.6|12280.8|12268.8|12279.6|12267.6|23
1625072500000|2021-06-30 17:01:40|12280.8|12268.8|12287.1|12275.1|12287.1|12275.1|12279.6|12267.6|4
1625072510000|2021-06-30 17:01:50|12288.3|12276.3|12287.1|12275.1|12288.3|12276.3|12287.1|12275.1|3
1625072520000|2021-06-30 17:02:00|12285.9|12273.9|12285.9|12273.9|12285.9|12273.9|12285.9|12273.9|9
1625072530000|2021-06-30 17:02:10|12284.6|12272.6|12284.6|12272.6|12284.6|12272.6|12284.6|12272.6|3
1625072540000|2021-06-30 17:02:20|12285.9|12273.9|12285.9|12273.9|12285.9|12273.9|12285.9|12273.9|0
1625072550000|2021-06-30 17:02:30|12283.4|12271.4|12284.7|12272.7|12284.7|12272.7|12283.4|12271.4|3
1625072560000|2021-06-30 17:02:40|||||||||3
1625072570000|2021-06-30 17:02:50|||||||||1
1625072590000|2021-06-30 17:03:10|12284.6|12272.6|12279.7|12267.7|12284.6|12272.6|12279.7|12267.7|7
1625072600000|2021-06-30 17:03:20|12282.2|12270.2|12283.4|12271.4|12283.4|12271.4|12282.2|12270.2|6
1625072610000|2021-06-30 17:03:30|12283.5|12271.5|12283.5|12271.5|12283.5|12271.5|12283.5|12271.5|1
1625072620000|2021-06-30 17:03:40|12284.7|12272.7|12279.7|12267.7|12284.7|12272.7|12279.7|12267.7|2
1625072630000|2021-06-30 17:03:50|||||||||1
1625072640000|2021-06-30 17:04:00|12278.5|12266.5|12274.8|12262.8|12278.5|12266.5|12274.8|12262.8|2
1625072650000|2021-06-30 17:04:10|12274.7|12262.7|12273.5|12261.5|12274.7|12262.7|12273.5|12261.5|3
1625072660000|2021-06-30 17:04:20|12274.7|12262.7|12275.9|12263.9|12275.9|12263.9|12273.4|12261.4|17
1625072670000|2021-06-30 17:04:30|12275.8|12263.8|12273.3|12261.3|12275.8|12263.8|12273.3|12261.3|13
1625072680000|2021-06-30 17:04:40|12273.2|12261.2|12273.3|12261.3|12273.3|12261.3|12273.2|12261.2|1
1625072690000|2021-06-30 17:04:50|12273.4|12261.4|12273.4|12261.4|12273.4|12261.4|12273.4|12261.4|6
1625072700000|2021-06-30 17:05:00|12273.3|12261.3|12274.6|12262.6|12275.9|12263.9|12273.3|12261.3|4
1625072710000|2021-06-30 17:05:10|12275.7|12263.7|12274.6|12262.6|12275.8|12263.8|12273.3|12261.3|6
1625072720000|2021-06-30 17:05:20|12273.3|12261.3|12274.6|12262.6|12274.6|12262.6|12273.3|12261.3|1
1625072730000|2021-06-30 17:05:30|12274.7|12262.7|12275.9|12263.9|12275.9|12263.9|12274.7|12262.7|2
1625072740000|2021-06-30 17:05:40|12276|12264|12277.2|12265.2|12278.4|12266.4|12276|12264|5
1625072760000|2021-06-30 17:06:00|12278.4|12266.4|12278.4|12266.4|12278.4|12266.4|12278.4|12266.4|0
1625072780000|2021-06-30 17:06:20|12279.7|12267.7|12281|12269|12281|12269|12279.7|12267.7|5
1625072790000|2021-06-30 17:06:30|12284.7|12272.7|12286|12274|12286|12274|12284.7|12272.7|2
1625072800000|2021-06-30 17:06:40|12283.6|12271.6|12283.6|12271.6|12283.6|12271.6|12283.6|12271.6|7
1625072810000|2021-06-30 17:06:50|12282.3|12270.3|12282.3|12270.3|12282.3|12270.3|12282.3|12270.3|0
1625072830000|2021-06-30 17:07:10|12283.6|12271.6|12284.8|12272.8|12284.8|12272.8|12283.6|12271.6|6
1625072840000|2021-06-30 17:07:20|12283.6|12271.6|12284.9|12272.9|12286|12274|12283.6|12271.6|6
1625072850000|2021-06-30 17:07:30|12286.1|12274.1|12288.7|12276.7|12291.2|12279.2|12286.1|12274.1|20
1625072860000|2021-06-30 17:07:40|12286.3|12274.3|12285|12273|12287.4|12275.4|12283.7|12271.7|8
1625072870000|2021-06-30 17:07:50|12287.4|12275.4|12289.9|12277.9|12289.9|12277.9|12287.4|12275.4|11
1625072880000|2021-06-30 17:08:00|12288.6|12276.6|12291.1|12279.1|12291.1|12279.1|12288.6|12276.6|1
1625072910000|2021-06-30 17:08:30|12292.4|12280.4|12292.4|12280.4|12292.4|12280.4|12292.4|12280.4|12
1625072920000|2021-06-30 17:08:40|||||||||1
1625072930000|2021-06-30 17:08:50|12293.6|12281.6|12294.8|12282.8|12294.8|12282.8|12291|12279|9
1625072940000|2021-06-30 17:09:00|12293.5|12281.5|12296|12284|12296|12284|12293.5|12281.5|11
1625072950000|2021-06-30 17:09:10|12297.2|12285.2|12303.4|12291.4|12303.4|12291.4|12297.2|12285.2|15
1625072960000|2021-06-30 17:09:20|12298.6|12286.6|12298.5|12286.5|12298.6|12286.6|12298.5|12286.5|8
1625072970000|2021-06-30 17:09:30|12293.5|12281.5|12287.3|12275.3|12293.5|12281.5|12287.3|12275.3|7
1625072980000|2021-06-30 17:09:40|12288.5|12276.5|12289.7|12277.7|12289.7|12277.7|12288.5|12276.5|1
1625072990000|2021-06-30 17:09:50|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|0
1625073000000|2021-06-30 17:10:00|||||||||1
1625073010000|2021-06-30 17:10:10|12288.6|12276.6|12288.6|12276.6|12288.6|12276.6|12288.6|12276.6|3
1625073020000|2021-06-30 17:10:20|12286.2|12274.2|12291.1|12279.1|12291.1|12279.1|12286.2|12274.2|7
1625073030000|2021-06-30 17:10:30|12289.9|12277.9|12289.9|12277.9|12289.9|12277.9|12289.9|12277.9|5
1625073040000|2021-06-30 17:10:40|||||||||1
1625073050000|2021-06-30 17:10:50|12288.7|12276.7|12292.3|12280.3|12293.5|12281.5|12288.7|12276.7|4
1625073070000|2021-06-30 17:11:10|12293.5|12281.5|12289.8|12277.8|12293.5|12281.5|12288.6|12276.6|7
1625073090000|2021-06-30 17:11:30|12289.9|12277.9|12289.9|12277.9|12289.9|12277.9|12289.9|12277.9|0
1625073100000|2021-06-30 17:11:40|12289.8|12277.8|12289.9|12277.9|12289.9|12277.9|12289.8|12277.8|0
1625073110000|2021-06-30 17:11:50|||||||||1
1625073120000|2021-06-30 17:12:00|12291.1|12279.1|12290|12278|12291.2|12279.2|12288.7|12276.7|2
1625073130000|2021-06-30 17:12:10|12291.2|12279.2|12291.2|12279.2|12291.2|12279.2|12291.2|12279.2|2
1625073140000|2021-06-30 17:12:20|12290|12278|12290|12278|12290|12278|12290|12278|0
1625073150000|2021-06-30 17:12:30|12291.2|12279.2|12292.5|12280.5|12293.7|12281.7|12291.2|12279.2|5
1625073160000|2021-06-30 17:12:40|12293.7|12281.7|12295|12283|12295|12283|12293.7|12281.7|3
1625073170000|2021-06-30 17:12:50|12296.2|12284.2|12297.5|12285.5|12298.7|12286.7|12296.2|12284.2|8
1625073180000|2021-06-30 17:13:00|12293.8|12281.8|12298.7|12286.7|12298.7|12286.7|12292.5|12280.5|7
1625073190000|2021-06-30 17:13:10|12297.5|12285.5|12297.5|12285.5|12297.5|12285.5|12297.5|12285.5|1
1625073200000|2021-06-30 17:13:20|12301.2|12289.2|12298.7|12286.7|12301.2|12289.2|12297.5|12285.5|19
1625073210000|2021-06-30 17:13:30|12298.8|12286.8|12297.5|12285.5|12298.8|12286.8|12297.5|12285.5|3
1625073220000|2021-06-30 17:13:40|12295|12283|12295|12283|12295|12283|12295|12283|0
1625073230000|2021-06-30 17:13:50|12292.5|12280.5|12291.3|12279.3|12292.6|12280.6|12291.3|12279.3|3
1625073240000|2021-06-30 17:14:00|12290|12278|12283.8|12271.8|12290|12278|12283.8|12271.8|4
1625073250000|2021-06-30 17:14:10|||||||||1
1625073260000|2021-06-30 17:14:20|12282.6|12270.6|12287.6|12275.6|12287.6|12275.6|12282.6|12270.6|9
1625073270000|2021-06-30 17:14:30|||||||||4
1625073280000|2021-06-30 17:14:40|12288.8|12276.8|12287.6|12275.6|12288.8|12276.8|12287.6|12275.6|4
1625073290000|2021-06-30 17:14:50|12288.8|12276.8|12287.6|12275.6|12288.8|12276.8|12287.6|12275.6|4
1625073300000|2021-06-30 17:15:00|12287.5|12275.5|12285.1|12273.1|12287.5|12275.5|12285.1|12273.1|3
1625073310000|2021-06-30 17:15:10|12285|12273|12282.5|12270.5|12285|12273|12282.5|12270.5|3
1625073320000|2021-06-30 17:15:20|12281.3|12269.3|12278.8|12266.8|12281.3|12269.3|12278.8|12266.8|8
1625073330000|2021-06-30 17:15:30|12276.3|12264.3|12278.7|12266.7|12278.7|12266.7|12276.3|12264.3|5
1625073340000|2021-06-30 17:15:40|12278.8|12266.8|12280|12268|12281.3|12269.3|12278.8|12266.8|21
1625073350000|2021-06-30 17:15:50|12278.8|12266.8|12278.7|12266.7|12278.8|12266.8|12278.7|12266.7|1
1625073360000|2021-06-30 17:16:00|12279.9|12267.9|12282.3|12270.3|12282.3|12270.3|12279.9|12267.9|20
1625073370000|2021-06-30 17:16:10|12281.1|12269.1|12287.3|12275.3|12287.3|12275.3|12281.1|12269.1|4
1625073380000|2021-06-30 17:16:20|12289.8|12277.8|12284.8|12272.8|12289.8|12277.8|12284.8|12272.8|10
1625073390000|2021-06-30 17:16:30|12283.6|12271.6|12283.6|12271.6|12283.6|12271.6|12283.6|12271.6|0
1625073400000|2021-06-30 17:16:40|12282.3|12270.3|12282.3|12270.3|12282.3|12270.3|12278.6|12266.6|21
1625073410000|2021-06-30 17:16:50|12283.5|12271.5|12279.8|12267.8|12283.6|12271.6|12279.8|12267.8|26
1625073420000|2021-06-30 17:17:00|12278.6|12266.6|12279.8|12267.8|12281|12269|12278.6|12266.6|8
1625073430000|2021-06-30 17:17:10|||||||||2
1625073440000|2021-06-30 17:17:20|12281|12269|12278.6|12266.6|12281|12269|12278.6|12266.6|4
1625073450000|2021-06-30 17:17:30|12279.8|12267.8|12281.1|12269.1|12281.1|12269.1|12279.8|12267.8|0
1625073460000|2021-06-30 17:17:40|12283.6|12271.6|12283.6|12271.6|12283.6|12271.6|12283.6|12271.6|1
1625073470000|2021-06-30 17:17:50|12281.1|12269.1|12279.9|12267.9|12281.1|12269.1|12279.9|12267.9|4
1625073480000|2021-06-30 17:18:00|12278.7|12266.7|12279.9|12267.9|12279.9|12267.9|12278.7|12266.7|1
1625073490000|2021-06-30 17:18:10|12281.1|12269.1|12279.9|12267.9|12281.1|12269.1|12279.9|12267.9|1
1625073500000|2021-06-30 17:18:20|12280|12268|12281.2|12269.2|12281.2|12269.2|12280|12268|3
1625073510000|2021-06-30 17:18:30|12283.7|12271.7|12283.7|12271.7|12283.7|12271.7|12283.7|12271.7|5
1625073530000|2021-06-30 17:18:50|12282.5|12270.5|12282.5|12270.5|12282.5|12270.5|12282.5|12270.5|6
1625073540000|2021-06-30 17:19:00|12281.2|12269.2|12281.2|12269.2|12281.2|12269.2|12281.2|12269.2|1
1625073550000|2021-06-30 17:19:10|12281.3|12269.3|12281.3|12269.3|12281.3|12269.3|12281.3|12269.3|0
1625073560000|2021-06-30 17:19:20|12283.7|12271.7|12286.3|12274.3|12286.3|12274.3|12283.7|12271.7|5
1625073580000|2021-06-30 17:19:40|12285.1|12273.1|12285|12273|12285.1|12273.1|12285|12273|1
1625073590000|2021-06-30 17:19:50|12283.8|12271.8|12280|12268|12283.8|12271.8|12278.9|12266.9|8
1625073600000|2021-06-30 17:20:00|12278.7|12266.7|12279.9|12267.9|12279.9|12267.9|12278.7|12266.7|18
1625073610000|2021-06-30 17:20:10|12281.2|12269.2|12270|12258|12281.2|12269.2|12270|12258|45
1625073620000|2021-06-30 17:20:20|12272.4|12260.4|12273.7|12261.7|12273.7|12261.7|12272.4|12260.4|8
1625073630000|2021-06-30 17:20:30|12274.9|12262.9|12276.2|12264.2|12276.2|12264.2|12274.9|12262.9|1
1625073640000|2021-06-30 17:20:40|12274.9|12262.9|12270|12258|12274.9|12262.9|12270|12258|3
1625073650000|2021-06-30 17:20:50|12271.2|12259.2|12271.2|12259.2|12271.2|12259.2|12269.9|12257.9|2
1625073660000|2021-06-30 17:21:00|12272.4|12260.4|12272.5|12260.5|12272.5|12260.5|12272.4|12260.4|2
1625073670000|2021-06-30 17:21:10|||||||||3
1625073680000|2021-06-30 17:21:20|12272.4|12260.4|12272.4|12260.4|12272.4|12260.4|12272.4|12260.4|0
1625073690000|2021-06-30 17:21:30|12273.7|12261.7|12273.7|12261.7|12275|12263|12273.7|12261.7|5
1625073710000|2021-06-30 17:21:50|12275|12263|12273.8|12261.8|12275|12263|12273.8|12261.8|2
1625073720000|2021-06-30 17:22:00|12272.5|12260.5|12272.4|12260.4|12272.5|12260.5|12272.4|12260.4|0
1625073730000|2021-06-30 17:22:10|||||||||1
1625073740000|2021-06-30 17:22:20|12263.6|12251.6|12264.8|12252.8|12264.8|12252.8|12263.6|12251.6|9
1625073750000|2021-06-30 17:22:30|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|0
1625073760000|2021-06-30 17:22:40|12264.8|12252.8|12261.1|12249.1|12264.8|12252.8|12261.1|12249.1|17
1625073770000|2021-06-30 17:22:50|12256.1|12244.1|12257.3|12245.3|12258.6|12246.6|12256.1|12244.1|16
1625073780000|2021-06-30 17:23:00|12254.9|12242.9|12259.8|12247.8|12259.8|12247.8|12254.9|12242.9|12
1625073790000|2021-06-30 17:23:10|12261.1|12249.1|12259.8|12247.8|12261.1|12249.1|12259.8|12247.8|2
1625073800000|2021-06-30 17:23:20|12264.9|12252.9|12266.1|12254.1|12266.1|12254.1|12264.9|12252.9|10
1625073810000|2021-06-30 17:23:30|||||||||2
1625073820000|2021-06-30 17:23:40|12264.9|12252.9|12268.7|12256.7|12268.7|12256.7|12264.9|12252.9|7
1625073830000|2021-06-30 17:23:50|12267.5|12255.5|12267.5|12255.5|12267.5|12255.5|12267.5|12255.5|4
1625073840000|2021-06-30 17:24:00|12270|12258|12267.4|12255.4|12270|12258|12267.4|12255.4|3
1625073850000|2021-06-30 17:24:10|12266.2|12254.2|12263.7|12251.7|12266.2|12254.2|12263.7|12251.7|4
1625073860000|2021-06-30 17:24:20|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|3
1625073870000|2021-06-30 17:24:30|12260|12248|12260|12248|12260|12248|12260|12248|1
1625073880000|2021-06-30 17:24:40|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|3
1625073890000|2021-06-30 17:24:50|12258.7|12246.7|12259.9|12247.9|12261.2|12249.2|12258.7|12246.7|21
1625073900000|2021-06-30 17:25:00|12258.6|12246.6|12258.7|12246.7|12259.9|12247.9|12258.6|12246.6|11
1625073910000|2021-06-30 17:25:10|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|17
1625073920000|2021-06-30 17:25:20|12261.2|12249.2|12261.1|12249.1|12261.2|12249.2|12261.1|12249.1|6
1625073930000|2021-06-30 17:25:30|12259.9|12247.9|12261.1|12249.1|12261.1|12249.1|12259.9|12247.9|3
1625073940000|2021-06-30 17:25:40|12261.2|12249.2|12258.5|12246.5|12263.6|12251.6|12258.5|12246.5|4
1625073960000|2021-06-30 17:26:00|12258.6|12246.6|12261|12249|12261|12249|12258.6|12246.6|3
1625073970000|2021-06-30 17:26:10|12259.8|12247.8|12261|12249|12261|12249|12259.8|12247.8|1
1625073980000|2021-06-30 17:26:20|12259.8|12247.8|12258.6|12246.6|12259.8|12247.8|12258.6|12246.6|1
1625073990000|2021-06-30 17:26:30|12258.5|12246.5|12254.8|12242.8|12258.5|12246.5|12253.5|12241.5|18
1625074000000|2021-06-30 17:26:40|||||||||2
1625074020000|2021-06-30 17:27:00|12256.1|12244.1|12257.3|12245.3|12257.3|12245.3|12256.1|12244.1|4
1625074030000|2021-06-30 17:27:10|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|1
1625074040000|2021-06-30 17:27:20|12257.3|12245.3|12256.1|12244.1|12257.3|12245.3|12256.1|12244.1|3
1625074050000|2021-06-30 17:27:30|12257.3|12245.3|12259.9|12247.9|12263.6|12251.6|12257.3|12245.3|14
1625074060000|2021-06-30 17:27:40|12261.2|12249.2|12261.1|12249.1|12262.3|12250.3|12261.1|12249.1|6
1625074070000|2021-06-30 17:27:50|12259.9|12247.9|12261.1|12249.1|12261.1|12249.1|12259.9|12247.9|0
1625074080000|2021-06-30 17:28:00|12262.3|12250.3|12262.3|12250.3|12263.6|12251.6|12262.3|12250.3|8
1625074090000|2021-06-30 17:28:10|12263.6|12251.6|12262.3|12250.3|12263.6|12251.6|12262.3|12250.3|0
1625074110000|2021-06-30 17:28:30|12257.4|12245.4|12257.3|12245.3|12258.7|12246.7|12256.1|12244.1|27
1625074120000|2021-06-30 17:28:40|12258.6|12246.6|12254.9|12242.9|12258.6|12246.6|12254.9|12242.9|2
1625074130000|2021-06-30 17:28:50|12257.3|12245.3|12257.3|12245.3|12257.3|12245.3|12257.3|12245.3|1
1625074140000|2021-06-30 17:29:00|12257.4|12245.4|12261.1|12249.1|12261.1|12249.1|12257.3|12245.3|1
1625074150000|2021-06-30 17:29:10|12262.3|12250.3|12261.1|12249.1|12262.3|12250.3|12261.1|12249.1|3
1625074160000|2021-06-30 17:29:20|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|4
1625074170000|2021-06-30 17:29:30|||||||||4
1625074190000|2021-06-30 17:29:50|||||||||5
1625074200000|2021-06-30 17:30:00|12263.7|12251.7|12263.6|12251.6|12263.7|12251.7|12263.6|12251.6|16
1625074210000|2021-06-30 17:30:10|12261.1|12249.1|12263.6|12251.6|12263.6|12251.6|12261.1|12249.1|35
1625074220000|2021-06-30 17:30:20|12262.4|12250.4|12271.1|12259.1|12271.1|12259.1|12262.4|12250.4|18
1625074230000|2021-06-30 17:30:30|12272.4|12260.4|12271.1|12259.1|12272.4|12260.4|12271.1|12259.1|4
1625074240000|2021-06-30 17:30:40|12272.3|12260.3|12272.3|12260.3|12272.3|12260.3|12272.3|12260.3|9
1625074260000|2021-06-30 17:31:00|12271.1|12259.1|12268.6|12256.6|12271.1|12259.1|12268.6|12256.6|7
1625074270000|2021-06-30 17:31:10|12266.1|12254.1|12266.1|12254.1|12266.1|12254.1|12264.9|12252.9|11
1625074280000|2021-06-30 17:31:20|12266|12254|12262.3|12250.3|12266.1|12254.1|12262.3|12250.3|4
1625074290000|2021-06-30 17:31:30|12261|12249|12261|12249|12261|12249|12261|12249|2
1625074310000|2021-06-30 17:31:50|12263.5|12251.5|12262.4|12250.4|12264.9|12252.9|12262.4|12250.4|22
1625074320000|2021-06-30 17:32:00|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|8
1625074330000|2021-06-30 17:32:10|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|2
1625074340000|2021-06-30 17:32:20|12264.8|12252.8|12266.1|12254.1|12266.1|12254.1|12264.8|12252.8|24
1625074350000|2021-06-30 17:32:30|12264.8|12252.8|12258.6|12246.6|12264.8|12252.8|12258.6|12246.6|5
1625074370000|2021-06-30 17:32:50|12261.1|12249.1|12259.9|12247.9|12262.4|12250.4|12258.7|12246.7|23
1625074380000|2021-06-30 17:33:00|12261.1|12249.1|12259.9|12247.9|12261.1|12249.1|12259.9|12247.9|1
1625074390000|2021-06-30 17:33:10|12259.8|12247.8|12259.8|12247.8|12259.9|12247.9|12259.8|12247.8|2
1625074400000|2021-06-30 17:33:20|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|0
1625074420000|2021-06-30 17:33:40|12257.3|12245.3|12256.1|12244.1|12257.3|12245.3|12256.1|12244.1|5
1625074430000|2021-06-30 17:33:50|12253.6|12241.6|12254.8|12242.8|12254.8|12242.8|12253.6|12241.6|8
1625074440000|2021-06-30 17:34:00|12253.6|12241.6|12253.6|12241.6|12253.6|12241.6|12253.6|12241.6|12
1625074450000|2021-06-30 17:34:10|||||||||2
1625074460000|2021-06-30 17:34:20|||||||||2
1625074470000|2021-06-30 17:34:30|||||||||8
1625074480000|2021-06-30 17:34:40|12256.1|12244.1|12253.6|12241.6|12256.1|12244.1|12253.6|12241.6|12
1625074490000|2021-06-30 17:34:50|||||||||9
1625074500000|2021-06-30 17:35:00|||||||||6
1625074510000|2021-06-30 17:35:10|12251.1|12239.1|12242.4|12230.4|12251.1|12239.1|12241.1|12229.1|19
1625074520000|2021-06-30 17:35:20|12239.9|12227.9|12241.1|12229.1|12242.4|12230.4|12239.9|12227.9|23
1625074530000|2021-06-30 17:35:30|12239.9|12227.9|12239.9|12227.9|12241.1|12229.1|12239.9|12227.9|5
1625074550000|2021-06-30 17:35:50|12241.1|12229.1|12241.1|12229.1|12241.1|12229.1|12241.1|12229.1|0
1625074560000|2021-06-30 17:36:00|12242.4|12230.4|12242.4|12230.4|12242.4|12230.4|12242.4|12230.4|3
1625074570000|2021-06-30 17:36:10|12243.6|12231.6|12244.9|12232.9|12244.9|12232.9|12243.6|12231.6|4
1625074580000|2021-06-30 17:36:20|12247.4|12235.4|12247.4|12235.4|12248.6|12236.6|12247.4|12235.4|3
1625074590000|2021-06-30 17:36:30|12246.2|12234.2|12244.9|12232.9|12248.7|12236.7|12243.6|12231.6|5
1625074600000|2021-06-30 17:36:40|12243.7|12231.7|12243.7|12231.7|12243.7|12231.7|12243.7|12231.7|7
1625074610000|2021-06-30 17:36:50|12244.9|12232.9|12241.2|12229.2|12244.9|12232.9|12241.2|12229.2|8
1625074620000|2021-06-30 17:37:00|12242.4|12230.4|12243.7|12231.7|12244.9|12232.9|12242.4|12230.4|3
1625074630000|2021-06-30 17:37:10|||||||||11
1625074640000|2021-06-30 17:37:20|12243.6|12231.6|12243.6|12231.6|12243.6|12231.6|12243.6|12231.6|1
1625074650000|2021-06-30 17:37:30|12243.7|12231.7|12236.1|12224.1|12243.7|12231.7|12236.1|12224.1|38
1625074660000|2021-06-30 17:37:40|12233.6|12221.6|12233.6|12221.6|12234.8|12222.8|12233.6|12221.6|8
1625074670000|2021-06-30 17:37:50|12234.8|12222.8|12236|12224|12236.1|12224.1|12234.8|12222.8|4
1625074680000|2021-06-30 17:38:00|12236.1|12224.1|12236.1|12224.1|12238.6|12226.6|12236.1|12224.1|6
1625074700000|2021-06-30 17:38:20|12237.3|12225.3|12234.8|12222.8|12237.3|12225.3|12234.8|12222.8|6
1625074710000|2021-06-30 17:38:30|12234.9|12222.9|12234.9|12222.9|12234.9|12222.9|12234.9|12222.9|1
1625074720000|2021-06-30 17:38:40|||||||||8
1625074730000|2021-06-30 17:38:50|12237.4|12225.4|12237.3|12225.3|12237.4|12225.4|12237.3|12225.3|3
1625074740000|2021-06-30 17:39:00|12239.8|12227.8|12239.8|12227.8|12239.8|12227.8|12239.8|12227.8|25
1625074750000|2021-06-30 17:39:10|12241.1|12229.1|12242.3|12230.3|12242.3|12230.3|12241.1|12229.1|1
1625074760000|2021-06-30 17:39:20|12243.6|12231.6|12242.3|12230.3|12243.6|12231.6|12242.3|12230.3|2
1625074780000|2021-06-30 17:39:40|12243.5|12231.5|12242.2|12230.2|12243.5|12231.5|12242.2|12230.2|9
1625074790000|2021-06-30 17:39:50|12242.3|12230.3|12242.3|12230.3|12243.5|12231.5|12242.3|12230.3|1
1625074800000|2021-06-30 17:40:00|12243.5|12231.5|12238.5|12226.5|12243.5|12231.5|12238.5|12226.5|4
1625074830000|2021-06-30 17:40:30|12236.1|12224.1|12238.5|12226.5|12241|12229|12236.1|12224.1|13
1625074840000|2021-06-30 17:40:40|12241|12229|12241|12229|12243.5|12231.5|12241|12229|16
1625074850000|2021-06-30 17:40:50|12242.3|12230.3|12242.3|12230.3|12242.3|12230.3|12242.3|12230.3|1
1625074860000|2021-06-30 17:41:00|12243.5|12231.5|12243.5|12231.5|12243.5|12231.5|12243.5|12231.5|1
1625074870000|2021-06-30 17:41:10|12244.7|12232.7|12242.3|12230.3|12244.8|12232.8|12241.1|12229.1|26
1625074880000|2021-06-30 17:41:20|12241.1|12229.1|12239.8|12227.8|12242.3|12230.3|12239.8|12227.8|0
1625074890000|2021-06-30 17:41:30|12238.6|12226.6|12239.9|12227.9|12239.9|12227.9|12237.4|12225.4|5
1625074900000|2021-06-30 17:41:40|12241|12229|12238.5|12226.5|12241|12229|12238.5|12226.5|5
1625074910000|2021-06-30 17:41:50|12239.8|12227.8|12239.8|12227.8|12239.8|12227.8|12239.8|12227.8|2
1625074920000|2021-06-30 17:42:00|12238.5|12226.5|12239.8|12227.8|12239.8|12227.8|12238.5|12226.5|2
1625074930000|2021-06-30 17:42:10|12239.9|12227.9|12242.3|12230.3|12242.3|12230.3|12239.9|12227.9|0
1625074940000|2021-06-30 17:42:20|12239.9|12227.9|12243.6|12231.6|12244.9|12232.9|12239.9|12227.9|6
1625074950000|2021-06-30 17:42:30|12241.1|12229.1|12237.4|12225.4|12241.1|12229.1|12237.4|12225.4|5
1625074960000|2021-06-30 17:42:40|12238.6|12226.6|12242.3|12230.3|12242.3|12230.3|12238.6|12226.6|16
1625074980000|2021-06-30 17:43:00|12242.2|12230.2|12241|12229|12242.2|12230.2|12241|12229|1
1625075000000|2021-06-30 17:43:20|12243.5|12231.5|12243.5|12231.5|12243.5|12231.5|12243.5|12231.5|5
1625075010000|2021-06-30 17:43:30|12243.4|12231.4|12242.2|12230.2|12243.4|12231.4|12241|12229|9
1625075020000|2021-06-30 17:43:40|12243.5|12231.5|12243.5|12231.5|12243.5|12231.5|12242.2|12230.2|10
1625075030000|2021-06-30 17:43:50|12243.4|12231.4|12243.4|12231.4|12243.4|12231.4|12243.4|12231.4|5
1625075040000|2021-06-30 17:44:00|12243.5|12231.5|12243.4|12231.4|12243.5|12231.5|12243.4|12231.4|3
1625075050000|2021-06-30 17:44:10|12244.7|12232.7|12244.7|12232.7|12244.7|12232.7|12244.7|12232.7|5
1625075060000|2021-06-30 17:44:20|12245.9|12233.9|12247.2|12235.2|12247.2|12235.2|12244.7|12232.7|2
1625075070000|2021-06-30 17:44:30|12246|12234|12246|12234|12246|12234|12246|12234|0
1625075080000|2021-06-30 17:44:40|12247.2|12235.2|12247.2|12235.2|12247.2|12235.2|12247.2|12235.2|9
1625075090000|2021-06-30 17:44:50|12248.4|12236.4|12248.4|12236.4|12248.5|12236.5|12248.4|12236.4|5
1625075100000|2021-06-30 17:45:00|12248.5|12236.5|12245.9|12233.9|12249.7|12237.7|12245.9|12233.9|8
1625075110000|2021-06-30 17:45:10|12248.3|12236.3|12240.8|12228.8|12248.3|12236.3|12240.8|12228.8|18
1625075120000|2021-06-30 17:45:20|12242|12230|12238.3|12226.3|12242|12230|12238.3|12226.3|3
1625075130000|2021-06-30 17:45:30|12235.8|12223.8|12235.8|12223.8|12237|12225|12234.5|12222.5|6
1625075140000|2021-06-30 17:45:40|12237|12225|12240.8|12228.8|12240.8|12228.8|12237|12225|14
1625075150000|2021-06-30 17:45:50|12238.3|12226.3|12243.3|12231.3|12243.3|12231.3|12238.3|12226.3|9
1625075160000|2021-06-30 17:46:00|12242|12230|12238.3|12226.3|12242|12230|12237|12225|12
1625075170000|2021-06-30 17:46:10|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|1
1625075180000|2021-06-30 17:46:20|12234.6|12222.6|12234.5|12222.5|12234.6|12222.6|12233.3|12221.3|12
1625075190000|2021-06-30 17:46:30|12238.3|12226.3|12238.3|12226.3|12238.3|12226.3|12238.3|12226.3|1
1625075200000|2021-06-30 17:46:40|12240.8|12228.8|12240.8|12228.8|12240.8|12228.8|12239.6|12227.6|8
1625075210000|2021-06-30 17:46:50|12238.4|12226.4|12235.8|12223.8|12238.4|12226.4|12235.8|12223.8|4
1625075220000|2021-06-30 17:47:00|12237|12225|12237.1|12225.1|12237.1|12225.1|12235.9|12223.9|3
1625075230000|2021-06-30 17:47:10|12238.4|12226.4|12237.1|12225.1|12238.4|12226.4|12237.1|12225.1|4
1625075240000|2021-06-30 17:47:20|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|1
1625075250000|2021-06-30 17:47:30|12237.1|12225.1|12237.1|12225.1|12237.1|12225.1|12237.1|12225.1|1
1625075260000|2021-06-30 17:47:40|12238.4|12226.4|12239.6|12227.6|12239.6|12227.6|12238.4|12226.4|12
1625075270000|2021-06-30 17:47:50|12240.8|12228.8|12238.4|12226.4|12240.8|12228.8|12238.4|12226.4|3
1625075280000|2021-06-30 17:48:00|12238.3|12226.3|12235.9|12223.9|12238.4|12226.4|12235.9|12223.9|9
1625075290000|2021-06-30 17:48:10|12237.1|12225.1|12240.9|12228.9|12240.9|12228.9|12237.1|12225.1|7
1625075300000|2021-06-30 17:48:20|12242.1|12230.1|12240.9|12228.9|12242.1|12230.1|12240.9|12228.9|6
1625075310000|2021-06-30 17:48:30|||||||||3
1625075330000|2021-06-30 17:48:50|12242.2|12230.2|12242.1|12230.1|12242.2|12230.2|12242.1|12230.1|5
1625075340000|2021-06-30 17:49:00|12242.2|12230.2|12240.9|12228.9|12243.4|12231.4|12240.9|12228.9|5
1625075350000|2021-06-30 17:49:10|12239.7|12227.7|12239.7|12227.7|12239.7|12227.7|12239.7|12227.7|10
1625075360000|2021-06-30 17:49:20|12240.9|12228.9|12244.7|12232.7|12244.7|12232.7|12239.7|12227.7|11
1625075370000|2021-06-30 17:49:30|12245.9|12233.9|12247.2|12235.2|12247.2|12235.2|12244.7|12232.7|0
1625075380000|2021-06-30 17:49:40|||||||||21
1625075390000|2021-06-30 17:49:50|12248.4|12236.4|12250.9|12238.9|12250.9|12238.9|12247.2|12235.2|3
1625075400000|2021-06-30 17:50:00|12253.4|12241.4|12253.4|12241.4|12253.4|12241.4|12250.9|12238.9|20
1625075410000|2021-06-30 17:50:10|||||||||8
1625075420000|2021-06-30 17:50:20|12255.9|12243.9|12258.4|12246.4|12258.4|12246.4|12255.9|12243.9|13
1625075430000|2021-06-30 17:50:30|12255.9|12243.9|12253.4|12241.4|12255.9|12243.9|12253.4|12241.4|5
1625075440000|2021-06-30 17:50:40|12254.6|12242.6|12255.9|12243.9|12255.9|12243.9|12254.6|12242.6|1
1625075450000|2021-06-30 17:50:50|12257.1|12245.1|12253.4|12241.4|12257.1|12245.1|12253.4|12241.4|12
1625075460000|2021-06-30 17:51:00|12255.8|12243.8|12255.9|12243.9|12255.9|12243.9|12255.8|12243.8|1
1625075470000|2021-06-30 17:51:10|||||||||2
1625075480000|2021-06-30 17:51:20|||||||||4
1625075490000|2021-06-30 17:51:30|12255.8|12243.8|12255.9|12243.9|12255.9|12243.9|12255.8|12243.8|3
1625075500000|2021-06-30 17:51:40|||||||||3
1625075510000|2021-06-30 17:51:50|12254.6|12242.6|12253.4|12241.4|12254.6|12242.6|12253.4|12241.4|10
1625075530000|2021-06-30 17:52:10|||||||||1
1625075540000|2021-06-30 17:52:20|12254.6|12242.6|12254.6|12242.6|12254.6|12242.6|12253.4|12241.4|7
1625075550000|2021-06-30 17:52:30|12253.4|12241.4|12254.6|12242.6|12254.6|12242.6|12253.4|12241.4|0
1625075560000|2021-06-30 17:52:40|12253.4|12241.4|12254.6|12242.6|12254.6|12242.6|12253.4|12241.4|1
1625075570000|2021-06-30 17:52:50|12253.4|12241.4|12253.4|12241.4|12253.4|12241.4|12253.4|12241.4|5
1625075590000|2021-06-30 17:53:10|||||||||11
1625075600000|2021-06-30 17:53:20|12250.9|12238.9|12245.9|12233.9|12250.9|12238.9|12245.9|12233.9|28
1625075610000|2021-06-30 17:53:30|12247.2|12235.2|12247.2|12235.2|12247.2|12235.2|12247.2|12235.2|8
1625075620000|2021-06-30 17:53:40|12248.4|12236.4|12249.6|12237.6|12250.9|12238.9|12248.4|12236.4|4
1625075630000|2021-06-30 17:53:50|12249.7|12237.7|12249.6|12237.6|12252.1|12240.1|12248.5|12236.5|7
1625075640000|2021-06-30 17:54:00|12249.7|12237.7|12248.4|12236.4|12252.2|12240.2|12248.4|12236.4|2
1625075650000|2021-06-30 17:54:10|12249.7|12237.7|12249.7|12237.7|12249.7|12237.7|12249.7|12237.7|3
1625075660000|2021-06-30 17:54:20|||||||||4
1625075670000|2021-06-30 17:54:30|12248.4|12236.4|12248.4|12236.4|12250.9|12238.9|12248.4|12236.4|6
1625075680000|2021-06-30 17:54:40|12250.9|12238.9|12250.9|12238.9|12250.9|12238.9|12250.9|12238.9|9
1625075690000|2021-06-30 17:54:50|12251|12239|12257.2|12245.2|12258.5|12246.5|12251|12239|40
1625075700000|2021-06-30 17:55:00|12257.3|12245.3|12257.2|12245.2|12257.3|12245.3|12257.2|12245.2|3
1625075710000|2021-06-30 17:55:10|12258.4|12246.4|12256|12244|12258.5|12246.5|12256|12244|12
1625075720000|2021-06-30 17:55:20|||||||||3
1625075730000|2021-06-30 17:55:30|12258.5|12246.5|12260.9|12248.9|12261|12249|12257.3|12245.3|14
1625075740000|2021-06-30 17:55:40|12259.7|12247.7|12257.3|12245.3|12259.7|12247.7|12256.1|12244.1|20
1625075750000|2021-06-30 17:55:50|12256.1|12244.1|12256.1|12244.1|12256.1|12244.1|12256.1|12244.1|1
1625075760000|2021-06-30 17:56:00|12254.8|12242.8|12254.8|12242.8|12254.8|12242.8|12253.5|12241.5|29
1625075770000|2021-06-30 17:56:10|12256|12244|12254.8|12242.8|12256|12244|12254.8|12242.8|6
1625075780000|2021-06-30 17:56:20|12256|12244|12256|12244|12256.1|12244.1|12256|12244|6
1625075790000|2021-06-30 17:56:30|12254.7|12242.7|12256|12244|12256|12244|12254.7|12242.7|4
1625075800000|2021-06-30 17:56:40|||||||||3
1625075810000|2021-06-30 17:56:50|12256.1|12244.1|12254.7|12242.7|12256.1|12244.1|12254.7|12242.7|23
1625075820000|2021-06-30 17:57:00|12256|12244|12256|12244|12256|12244|12256|12244|5
1625075830000|2021-06-30 17:57:10|12259.7|12247.7|12263.5|12251.5|12263.5|12251.5|12259.7|12247.7|28
1625075840000|2021-06-30 17:57:20|12265.9|12253.9|12267.2|12255.2|12268.4|12256.4|12263.5|12251.5|20
1625075850000|2021-06-30 17:57:30|12266|12254|12266|12254|12266|12254|12265.9|12253.9|10
1625075860000|2021-06-30 17:57:40|12267.2|12255.2|12268.4|12256.4|12268.4|12256.4|12267.2|12255.2|9
1625075870000|2021-06-30 17:57:50|12265.9|12253.9|12265.9|12253.9|12265.9|12253.9|12265.9|12253.9|12
1625075880000|2021-06-30 17:58:00|12267.2|12255.2|12268.4|12256.4|12269.7|12257.7|12266|12254|14
1625075890000|2021-06-30 17:58:10|12267.2|12255.2|12270.9|12258.9|12270.9|12258.9|12266|12254|9
1625075900000|2021-06-30 17:58:20|12269.7|12257.7|12273.3|12261.3|12275.9|12263.9|12268.4|12256.4|30
1625075910000|2021-06-30 17:58:30|12273.4|12261.4|12274.7|12262.7|12274.7|12262.7|12270.9|12258.9|8
1625075920000|2021-06-30 17:58:40|12273.5|12261.5|12274.7|12262.7|12274.7|12262.7|12273.4|12261.4|14
1625075930000|2021-06-30 17:58:50|12275.9|12263.9|12284.7|12272.7|12285.9|12273.9|12275.9|12263.9|76
1625075940000|2021-06-30 17:59:00|12285.9|12273.9|12294.6|12282.6|12295.8|12283.8|12283.5|12271.5|59
1625075950000|2021-06-30 17:59:10|12293.3|12281.3|12288.2|12276.2|12297|12285|12288.2|12276.2|66
1625075960000|2021-06-30 17:59:20|12288.3|12276.3|12290.5|12278.5|12293.1|12281.1|12288.1|12276.1|82
1625075970000|2021-06-30 17:59:30|12290.6|12278.6|12285.4|12273.4|12290.6|12278.6|12280.6|12268.6|166
1625075980000|2021-06-30 17:59:40|12290.4|12278.4|12297.9|12285.9|12302.9|12290.9|12289.2|12277.2|242
1625075990000|2021-06-30 17:59:50|12295.4|12283.4|12303|12291|12303|12291|12295.4|12283.4|258
1625076000000|2021-06-30 18:00:00|12301.6|12289.6|12299|12287|12302.8|12290.8|12297.8|12285.8|235
1625076010000|2021-06-30 18:00:10|12295.3|12283.3|12297.8|12285.8|12300.3|12288.3|12295.3|12283.3|74
1625076020000|2021-06-30 18:00:20|12297.9|12285.9|12295.5|12283.5|12297.9|12285.9|12295.5|12283.5|42
1625076030000|2021-06-30 18:00:30|12298|12286|12300.5|12288.5|12300.5|12288.5|12295.5|12283.5|33
1625076040000|2021-06-30 18:00:40|12302.9|12290.9|12302.9|12290.9|12303|12291|12302.9|12290.9|44
1625076050000|2021-06-30 18:00:50|12301.7|12289.7|12300.5|12288.5|12301.7|12289.7|12297.9|12285.9|18
1625076060000|2021-06-30 18:01:00|12298|12286|12296.8|12284.8|12299.2|12287.2|12295.5|12283.5|71
1625076070000|2021-06-30 18:01:10|12294.3|12282.3|12294.3|12282.3|12294.3|12282.3|12294.2|12282.2|4
1625076080000|2021-06-30 18:01:20|12298|12286|12298|12286|12298|12286|12298|12286|23
1625076090000|2021-06-30 18:01:30|12299.2|12287.2|12300.4|12288.4|12300.4|12288.4|12299.2|12287.2|31
1625076100000|2021-06-30 18:01:40|12300.5|12288.5|12300.4|12288.4|12300.5|12288.5|12300.4|12288.4|12
1625076110000|2021-06-30 18:01:50|12301.7|12289.7|12302.9|12290.9|12302.9|12290.9|12301.7|12289.7|14
1625076120000|2021-06-30 18:02:00|12300.4|12288.4|12301.7|12289.7|12301.7|12289.7|12300.4|12288.4|66
1625076130000|2021-06-30 18:02:10|12302.9|12290.9|12301.7|12289.7|12303|12291|12300.5|12288.5|10
1625076140000|2021-06-30 18:02:20|12300.5|12288.5|12301.7|12289.7|12301.7|12289.7|12299.3|12287.3|29
1625076150000|2021-06-30 18:02:30|12302.9|12290.9|12302.9|12290.9|12302.9|12290.9|12302.9|12290.9|4
1625076160000|2021-06-30 18:02:40|12301.7|12289.7|12301.7|12289.7|12301.7|12289.7|12301.7|12289.7|5
1625076170000|2021-06-30 18:02:50|12300.4|12288.4|12302.9|12290.9|12302.9|12290.9|12300.4|12288.4|3
1625076180000|2021-06-30 18:03:00|12305.4|12293.4|12305.4|12293.4|12305.4|12293.4|12305.4|12293.4|7
1625076190000|2021-06-30 18:03:10|12305.5|12293.5|12305.5|12293.5|12305.5|12293.5|12305.5|12293.5|10
1625076200000|2021-06-30 18:03:20|||||||||13
1625076210000|2021-06-30 18:03:30|||||||||8
1625076220000|2021-06-30 18:03:40|12304.2|12292.2|12305.5|12293.5|12305.5|12293.5|12304.2|12292.2|45
1625076230000|2021-06-30 18:03:50|||||||||5
1625076240000|2021-06-30 18:04:00|12305.4|12293.4|12309.2|12297.2|12311.6|12299.6|12305.4|12293.4|47
1625076250000|2021-06-30 18:04:10|12310.4|12298.4|12309.1|12297.1|12310.4|12298.4|12309.1|12297.1|3
1625076260000|2021-06-30 18:04:20|12306.7|12294.7|12309.2|12297.2|12309.2|12297.2|12305.4|12293.4|12
1625076270000|2021-06-30 18:04:30|12309.1|12297.1|12307.9|12295.9|12309.1|12297.1|12305.4|12293.4|8
1625076280000|2021-06-30 18:04:40|12310.4|12298.4|12310.4|12298.4|12310.4|12298.4|12310.4|12298.4|23
1625076290000|2021-06-30 18:04:50|12310.5|12298.5|12312.9|12300.9|12312.9|12300.9|12310.4|12298.4|24
1625146200000|2021-07-01 13:30:00|12310.9|12298.9|12287|12275|12310.9|12298.9|12283.3|12271.3|115
1625146210000|2021-07-01 13:30:10|12288.2|12276.2|12304.3|12292.3|12304.3|12292.3|12283.3|12271.3|68
1625146220000|2021-07-01 13:30:20|12304.2|12292.2|12315.6|12303.6|12315.6|12303.6|12301.8|12289.8|42
1625146230000|2021-07-01 13:30:30|12315.5|12303.5|12306.7|12294.7|12315.6|12303.6|12304.3|12292.3|52
1625146240000|2021-07-01 13:30:40|12305.5|12293.5|12314.2|12302.2|12319.1|12307.1|12303|12291|47
1625146250000|2021-07-01 13:30:50|12315.4|12303.4|12312.9|12300.9|12315.4|12303.4|12311.6|12299.6|19
1625146260000|2021-07-01 13:31:00|12314.1|12302.1|12325.4|12313.4|12330.4|12318.4|12314.1|12302.1|28
1625146270000|2021-07-01 13:31:10|12326.7|12314.7|12324.1|12312.1|12327.9|12315.9|12322.9|12310.9|22
1625146280000|2021-07-01 13:31:20|12322.9|12310.9|12317.9|12305.9|12323|12311|12317.9|12305.9|42
1625146290000|2021-07-01 13:31:30|12316.7|12304.7|12314.2|12302.2|12316.7|12304.7|12314.2|12302.2|9
1625146300000|2021-07-01 13:31:40|12314.3|12302.3|12315.5|12303.5|12320.5|12308.5|12314.3|12302.3|25
1625146310000|2021-07-01 13:31:50|12314.3|12302.3|12294.3|12282.3|12314.3|12302.3|12293|12281|38
1625146320000|2021-07-01 13:32:00|12295.5|12283.5|12293|12281|12300.5|12288.5|12290.5|12278.5|40
1625146330000|2021-07-01 13:32:10|12292.9|12280.9|12289.4|12277.4|12292.9|12280.9|12286.9|12274.9|19
1625146340000|2021-07-01 13:32:20|12289.3|12277.3|12282.1|12270.1|12289.3|12277.3|12280.9|12268.9|46
1625146350000|2021-07-01 13:32:30|12282|12270|12275|12263|12283.3|12271.3|12274.9|12262.9|53
1625146360000|2021-07-01 13:32:40|12273.8|12261.8|12275|12263|12278.7|12266.7|12273.8|12261.8|36
1625146370000|2021-07-01 13:32:50|12274.9|12262.9|12273.8|12261.8|12275|12263|12273.7|12261.7|39
1625146380000|2021-07-01 13:33:00|12275|12263|12275|12263|12276.2|12264.2|12275|12263|6
1625146390000|2021-07-01 13:33:10|12276.2|12264.2|12262.6|12250.6|12276.2|12264.2|12262.6|12250.6|28
1625146400000|2021-07-01 13:33:20|12262.5|12250.5|12261.3|12249.3|12262.6|12250.6|12261.3|12249.3|28
1625146410000|2021-07-01 13:33:30|12265|12253|12262.6|12250.6|12265|12253|12261.3|12249.3|20
1625146420000|2021-07-01 13:33:40|12261.3|12249.3|12256.4|12244.4|12261.3|12249.3|12256.3|12244.3|24
1625146430000|2021-07-01 13:33:50|12256.3|12244.3|12253.9|12241.9|12256.4|12244.4|12253.8|12241.8|16
1625146440000|2021-07-01 13:34:00|12255.1|12243.1|12261.3|12249.3|12261.3|12249.3|12253.8|12241.8|15
1625146450000|2021-07-01 13:34:10|12261.2|12249.2|12257.4|12245.4|12261.2|12249.2|12257.4|12245.4|7
1625146460000|2021-07-01 13:34:20|12256.2|12244.2|12253.7|12241.7|12256.2|12244.2|12253.7|12241.7|3
1625146470000|2021-07-01 13:34:30|12253.8|12241.8|12242.6|12230.6|12253.8|12241.8|12242.6|12230.6|11
1625146480000|2021-07-01 13:34:40|12241.3|12229.3|12233.9|12221.9|12241.3|12229.3|12233.9|12221.9|20
1625146490000|2021-07-01 13:34:50|12235.1|12223.1|12236.4|12224.4|12238.8|12226.8|12235.1|12223.1|19
1625146500000|2021-07-01 13:35:00|12233.9|12221.9|12236.3|12224.3|12238.8|12226.8|12233.9|12221.9|17
1625146510000|2021-07-01 13:35:10|12238.7|12226.7|12236.3|12224.3|12238.7|12226.7|12236.3|12224.3|20
1625146520000|2021-07-01 13:35:20|12236.2|12224.2|12235|12223|12236.3|12224.3|12235|12223|33
1625146530000|2021-07-01 13:35:30|12236.2|12224.2|12233.7|12221.7|12236.2|12224.2|12233.7|12221.7|3
1625146540000|2021-07-01 13:35:40|12232.5|12220.5|12232.6|12220.6|12233.8|12221.8|12232.5|12220.5|8
1625146550000|2021-07-01 13:35:50|12233.8|12221.8|12236.2|12224.2|12236.2|12224.2|12232.5|12220.5|21
1625146560000|2021-07-01 13:36:00|12235|12223|12241.1|12229.1|12241.1|12229.1|12235|12223|26
1625146570000|2021-07-01 13:36:10|12243.7|12231.7|12248.6|12236.6|12248.6|12236.6|12243.7|12231.7|20
1625146580000|2021-07-01 13:36:20|12247.4|12235.4|12251.1|12239.1|12251.1|12239.1|12246.2|12234.2|15
1625146590000|2021-07-01 13:36:30|12249.9|12237.9|12247.5|12235.5|12249.9|12237.9|12246.1|12234.1|10
1625146600000|2021-07-01 13:36:40|12256.2|12244.2|12254.8|12242.8|12258.6|12246.6|12253.6|12241.6|9
1625146610000|2021-07-01 13:36:50|12253.6|12241.6|12247.5|12235.5|12253.6|12241.6|12247.5|12235.5|8
1625146620000|2021-07-01 13:37:00|12246.1|12234.1|12238.7|12226.7|12246.1|12234.1|12237.5|12225.5|14
1625146630000|2021-07-01 13:37:10|12236.2|12224.2|12237.4|12225.4|12237.4|12225.4|12234.9|12222.9|7
1625146640000|2021-07-01 13:37:20|12238.7|12226.7|12232.5|12220.5|12238.7|12226.7|12228.7|12216.7|29
1625146650000|2021-07-01 13:37:30|12234.9|12222.9|12233.7|12221.7|12236.2|12224.2|12232.4|12220.4|22
1625146660000|2021-07-01 13:37:40|12232.4|12220.4|12232.4|12220.4|12233.6|12221.6|12232.4|12220.4|8
1625146670000|2021-07-01 13:37:50|12232.3|12220.3|12229.9|12217.9|12232.3|12220.3|12229.9|12217.9|6
1625146680000|2021-07-01 13:38:00|12228.7|12216.7|12224.9|12212.9|12228.7|12216.7|12224.9|12212.9|11
1625146690000|2021-07-01 13:38:10|12223.7|12211.7|12221.1|12209.1|12223.7|12211.7|12221.1|12209.1|49
1625146700000|2021-07-01 13:38:20|12219.9|12207.9|12216.2|12204.2|12219.9|12207.9|12216.2|12204.2|19
1625146710000|2021-07-01 13:38:30|12212.5|12200.5|12215|12203|12215|12203|12212.5|12200.5|7
1625146720000|2021-07-01 13:38:40|12213.8|12201.8|12223.6|12211.6|12223.6|12211.6|12212.5|12200.5|36
1625146730000|2021-07-01 13:38:50|12222.4|12210.4|12226.1|12214.1|12226.1|12214.1|12222.3|12210.3|18
1625146750000|2021-07-01 13:39:10|12231.1|12219.1|12232.2|12220.2|12232.2|12220.2|12228.5|12216.5|19
1625146760000|2021-07-01 13:39:20|12231|12219|12236|12224|12236|12224|12231|12219|8
1625146770000|2021-07-01 13:39:30|12240.9|12228.9|12238.5|12226.5|12241|12229|12238.5|12226.5|7
1625146780000|2021-07-01 13:39:40|12237.2|12225.2|12236|12224|12238.5|12226.5|12236|12224|16
1625146790000|2021-07-01 13:39:50|12234.8|12222.8|12239.7|12227.7|12239.7|12227.7|12234.8|12222.8|13
1625146800000|2021-07-01 13:40:00|12237.3|12225.3|12238.5|12226.5|12238.5|12226.5|12237.3|12225.3|8
1625146810000|2021-07-01 13:40:10|12238.6|12226.6|12238.6|12226.6|12238.6|12226.6|12238.6|12226.6|6
1625146820000|2021-07-01 13:40:20|12240.9|12228.9|12248.4|12236.4|12250.8|12238.8|12240.9|12228.9|27
1625146830000|2021-07-01 13:40:30|12248.3|12236.3|12248.4|12236.4|12249.6|12237.6|12244.6|12232.6|14
1625146840000|2021-07-01 13:40:40|12249.7|12237.7|12249.6|12237.6|12249.7|12237.7|12248.4|12236.4|14
1625146850000|2021-07-01 13:40:50|12248.4|12236.4|12243.5|12231.5|12248.4|12236.4|12242.2|12230.2|8
1625146860000|2021-07-01 13:41:00|12243.4|12231.4|12241|12229|12243.4|12231.4|12241|12229|4
1625146870000|2021-07-01 13:41:10|12238.5|12226.5|12229.9|12217.9|12238.5|12226.5|12229.9|12217.9|13
1625146880000|2021-07-01 13:41:20|12229.8|12217.8|12232.4|12220.4|12233.6|12221.6|12229.8|12217.8|41
1625146890000|2021-07-01 13:41:30|12231.1|12219.1|12231.1|12219.1|12231.1|12219.1|12227.4|12215.4|21
1625146900000|2021-07-01 13:41:40|12231|12219|12236|12224|12236|12224|12231|12219|19
1625146910000|2021-07-01 13:41:50|12234.8|12222.8|12232.3|12220.3|12234.8|12222.8|12232.3|12220.3|21
1625146920000|2021-07-01 13:42:00|12231.1|12219.1|12217.4|12205.4|12231.1|12219.1|12217.4|12205.4|30
1625146930000|2021-07-01 13:42:10|12216.2|12204.2|12212.3|12200.3|12216.2|12204.2|12211|12199|49
1625146940000|2021-07-01 13:42:20|12213.5|12201.5|12211.1|12199.1|12213.5|12201.5|12211.1|12199.1|44
1625146950000|2021-07-01 13:42:30|12213.6|12201.6|12214.8|12202.8|12216|12204|12213.6|12201.6|13
1625146960000|2021-07-01 13:42:40|12216|12204|12224.7|12212.7|12229.5|12217.5|12216|12204|24
1625146970000|2021-07-01 13:42:50|12224.8|12212.8|12219.8|12207.8|12225.9|12213.9|12219.8|12207.8|10
1625146980000|2021-07-01 13:43:00|12223.5|12211.5|12227.2|12215.2|12230.9|12218.9|12223.5|12211.5|33
1625146990000|2021-07-01 13:43:10|12230.9|12218.9|12230.9|12218.9|12231|12219|12229.7|12217.7|20
1625147000000|2021-07-01 13:43:20|12229.7|12217.7|12229.7|12217.7|12230.9|12218.9|12229.7|12217.7|13
1625147010000|2021-07-01 13:43:30|12230.9|12218.9|12241.9|12229.9|12243.1|12231.1|12230.8|12218.8|21
1625147020000|2021-07-01 13:43:40|12248.5|12228.5|12254.3|12242.3|12255.5|12243.5|12248.2|12228.5|44
1625147030000|2021-07-01 13:43:50|12255.5|12243.5|12251.9|12239.9|12256.8|12244.8|12251.9|12239.9|5
1625147040000|2021-07-01 13:44:00|12248.1|12236.1|12241.9|12229.9|12248.1|12236.1|12241.9|12229.9|15
1625147050000|2021-07-01 13:44:10|12241.8|12229.8|12244.4|12232.4|12244.4|12232.4|12240.6|12228.6|12
1625147060000|2021-07-01 13:44:20|12245.6|12233.6|12238.2|12226.2|12246.9|12234.9|12238.2|12226.2|10
1625147070000|2021-07-01 13:44:30|12237|12225|12236.9|12224.9|12240.5|12228.5|12234.5|12222.5|33
1625147080000|2021-07-01 13:44:40|12239.3|12227.3|12235.6|12223.6|12240.6|12228.6|12233.2|12221.2|11
1625147090000|2021-07-01 13:44:50|12235.7|12223.7|12241.8|12229.8|12243.1|12231.1|12235.7|12223.7|16
1625147100000|2021-07-01 13:45:00|12241.7|12229.7|12240.5|12228.5|12241.7|12229.7|12238.1|12226.1|13
1625147110000|2021-07-01 13:45:10|12239.3|12227.3|12238|12226|12239.3|12227.3|12234.3|12222.3|22
1625147120000|2021-07-01 13:45:20|12236.7|12224.7|12235.5|12223.5|12236.7|12224.7|12235.5|12223.5|21
1625147130000|2021-07-01 13:45:30|12233.1|12221.1|12233|12221|12233.1|12221.1|12233|12221|19
1625147140000|2021-07-01 13:45:40|12233.1|12221.1|12235.5|12223.5|12235.5|12223.5|12233|12221|22
1625147150000|2021-07-01 13:45:50|12235.6|12223.6|12230.6|12218.6|12235.6|12223.6|12230.6|12218.6|43
1625147160000|2021-07-01 13:46:00|12231.8|12219.8|12236.8|12224.8|12238|12226|12231.8|12219.8|14
1625147170000|2021-07-01 13:46:10|12236.9|12224.9|12241.8|12229.8|12243.1|12231.1|12236.8|12224.8|9
1625147180000|2021-07-01 13:46:20|12240.6|12228.6|12239.3|12227.3|12240.6|12228.6|12239.3|12227.3|4
1625147190000|2021-07-01 13:46:30|12240.5|12228.5|12240.5|12228.5|12240.5|12228.5|12240.5|12228.5|3
1625147200000|2021-07-01 13:46:40|12239.3|12227.3|12240.5|12228.5|12240.5|12228.5|12239.3|12227.3|1
1625147210000|2021-07-01 13:46:50|12242.9|12230.9|12243.1|12231.1|12243.1|12231.1|12242.9|12230.9|23
1625147220000|2021-07-01 13:47:00|12241.7|12229.7|12241.7|12229.7|12241.8|12229.8|12241.7|12229.7|3
1625147230000|2021-07-01 13:47:10|12240.6|12228.6|12240.6|12228.6|12240.6|12228.6|12240.6|12228.6|3
1625147240000|2021-07-01 13:47:20|12240.5|12228.5|12240.5|12228.5|12240.5|12228.5|12240.5|12228.5|4
1625147250000|2021-07-01 13:47:30|12242.9|12230.9|12242.9|12230.9|12243|12231|12242.9|12230.9|30
1625147260000|2021-07-01 13:47:40|12250.4|12238.4|12250.4|12238.4|12250.4|12238.4|12250.4|12238.4|9
1625147270000|2021-07-01 13:47:50|12247.9|12235.9|12254.1|12242.1|12254.2|12242.2|12247.9|12235.9|13
1625147280000|2021-07-01 13:48:00|12257.9|12245.9|12257.9|12245.9|12257.9|12245.9|12257.9|12245.9|23
1625147290000|2021-07-01 13:48:10|12256.6|12244.6|12255.5|12243.5|12256.6|12244.6|12254.2|12242.2|10
1625147300000|2021-07-01 13:48:20|12256.7|12244.7|12255.5|12243.5|12258|12246|12253|12241|11
1625147310000|2021-07-01 13:48:30|12256.7|12244.7|12258|12246|12258|12246|12255.5|12243.5|11
1625147320000|2021-07-01 13:48:40|12256.8|12244.8|12256.8|12244.8|12256.8|12244.8|12256.8|12244.8|0
1625147330000|2021-07-01 13:48:50|12258|12246|12265.5|12253.5|12265.5|12253.5|12258|12246|42
1625147340000|2021-07-01 13:49:00|12264.2|12252.2|12258|12246|12264.2|12252.2|12258|12246|15
1625147350000|2021-07-01 13:49:10|12255.5|12243.5|12255.5|12243.5|12255.5|12243.5|12255.5|12243.5|13
1625147360000|2021-07-01 13:49:20|12258|12246|12265.4|12253.4|12265.4|12253.4|12258|12246|24
1625147370000|2021-07-01 13:49:30|12264.2|12252.2|12259.3|12247.3|12265.5|12253.5|12259.3|12247.3|7
1625147380000|2021-07-01 13:49:40|12258|12246|12258|12246|12258|12246|12256.7|12244.7|1
1625147390000|2021-07-01 13:49:50|12256.7|12244.7|12255.5|12243.5|12256.7|12244.7|12255.5|12243.5|6
1625147400000|2021-07-01 13:50:00|12256.8|12244.8|12258|12246|12258|12246|12256.7|12244.7|4
1625147410000|2021-07-01 13:50:10|12255.6|12243.6|12254.3|12242.3|12255.6|12243.6|12254.2|12242.2|20
1625147420000|2021-07-01 13:50:20|12253.1|12241.1|12254.3|12242.3|12254.3|12242.3|12253|12241|4
1625147430000|2021-07-01 13:50:30|12255.5|12243.5|12255.5|12243.5|12255.6|12243.6|12255.5|12243.5|8
1625147440000|2021-07-01 13:50:40|12250.7|12238.7|12250.8|12238.8|12250.8|12238.8|12250.7|12238.7|14
1625147450000|2021-07-01 13:50:50|12247.1|12235.1|12250.8|12238.8|12250.8|12238.8|12247.1|12235.1|15
1625147460000|2021-07-01 13:51:00|12248.4|12236.4|12247.1|12235.1|12248.4|12236.4|12247.1|12235.1|2
1625147470000|2021-07-01 13:51:10|12245.9|12233.9|12245.8|12233.8|12245.9|12233.9|12245.8|12233.8|0
1625147480000|2021-07-01 13:51:20|12240.9|12228.9|12240.9|12228.9|12240.9|12228.9|12240.9|12228.9|1
1625147490000|2021-07-01 13:51:30|12238.4|12226.4|12238.4|12226.4|12239.7|12227.7|12238.4|12226.4|10
1625147510000|2021-07-01 13:51:50|12238.5|12226.5|12238.5|12226.5|12238.5|12226.5|12238.5|12226.5|2
1625147520000|2021-07-01 13:52:00|12236|12224|12230.9|12218.9|12236|12224|12230.9|12218.9|12
1625147530000|2021-07-01 13:52:10|12232.2|12220.2|12231|12219|12232.2|12220.2|12231|12219|9
1625147540000|2021-07-01 13:52:20|||||||||3
1625147550000|2021-07-01 13:52:30|12237.2|12225.2|12242.2|12230.2|12242.2|12230.2|12236|12224|12
1625147560000|2021-07-01 13:52:40|12241|12229|12241|12229|12241|12229|12241|12229|2
1625147570000|2021-07-01 13:52:50|12242.2|12230.2|12246|12234|12246|12234|12242.2|12230.2|24
1625147580000|2021-07-01 13:53:00|12248.4|12236.4|12249.7|12237.7|12249.7|12237.7|12248.4|12236.4|5
1625147590000|2021-07-01 13:53:10|12252.2|12240.2|12252.2|12240.2|12252.2|12240.2|12251|12239|8
1625147600000|2021-07-01 13:53:20|12253.5|12241.5|12253.5|12241.5|12254.7|12242.7|12253.5|12241.5|4
1625147610000|2021-07-01 13:53:30|12252.2|12240.2|12247.2|12235.2|12252.2|12240.2|12247.2|12235.2|18
1625147620000|2021-07-01 13:53:40|12246|12234|12247.2|12235.2|12247.2|12235.2|12246|12234|1
1625147630000|2021-07-01 13:53:50|||||||||3
1625147640000|2021-07-01 13:54:00|12248.5|12236.5|12248.5|12236.5|12252.2|12240.2|12248.5|12236.5|20
1625147650000|2021-07-01 13:54:10|12247.3|12235.3|12251|12239|12253.5|12241.5|12247.3|12235.3|9
1625147660000|2021-07-01 13:54:20|12252.3|12240.3|12256|12244|12256|12244|12252.3|12240.3|5
1625147670000|2021-07-01 13:54:30|12258.6|12246.6|12257.4|12245.4|12258.6|12246.6|12257.3|12245.3|7
1625147680000|2021-07-01 13:54:40|12258.6|12246.6|12258.6|12246.6|12261.1|12249.1|12258.6|12246.6|3
1625147690000|2021-07-01 13:54:50|12259.8|12247.8|12264.7|12252.7|12264.7|12252.7|12259.8|12247.8|20
1625147700000|2021-07-01 13:55:00|12264.6|12252.6|12267.1|12255.1|12267.1|12255.1|12263.4|12251.4|3
1625147710000|2021-07-01 13:55:10|12265.9|12253.9|12264.7|12252.7|12265.9|12253.9|12264.6|12252.6|2
1625147720000|2021-07-01 13:55:20|12264.6|12252.6|12265.9|12253.9|12267.1|12255.1|12264.6|12252.6|9
1625147730000|2021-07-01 13:55:30|12267.2|12255.2|12277|12265|12277|12265|12267.2|12255.2|17
1625147740000|2021-07-01 13:55:40|12275.9|12263.9|12278.4|12266.4|12278.4|12266.4|12274.6|12262.6|8
1625147750000|2021-07-01 13:55:50|12278.3|12266.3|12274.6|12262.6|12278.3|12266.3|12274.6|12262.6|7
1625147760000|2021-07-01 13:56:00|12272.1|12260.1|12277.1|12265.1|12277.2|12265.2|12272.1|12260.1|11
1625147770000|2021-07-01 13:56:10|12275.9|12263.9|12273.4|12261.4|12275.9|12263.9|12272.1|12260.1|8
1625147780000|2021-07-01 13:56:20|12274.6|12262.6|12274.7|12262.7|12274.7|12262.7|12273.4|12261.4|3
1625147790000|2021-07-01 13:56:30|12273.4|12261.4|12274.7|12262.7|12275.9|12263.9|12273.4|12261.4|2
1625147800000|2021-07-01 13:56:40|12274.8|12262.8|12278.4|12266.4|12278.4|12266.4|12274.8|12262.8|2
1625147810000|2021-07-01 13:56:50|12279.6|12267.6|12284.6|12272.6|12284.6|12272.6|12279.6|12267.6|5
1625147820000|2021-07-01 13:57:00|12284.7|12272.7|12284.6|12272.6|12284.7|12272.7|12283.4|12271.4|8
1625147830000|2021-07-01 13:57:10|12285.8|12273.8|12293.4|12281.4|12293.4|12281.4|12284.6|12272.6|13
1625147840000|2021-07-01 13:57:20|12293.3|12281.3|12293.4|12281.4|12293.4|12281.4|12292.1|12280.1|2
1625147850000|2021-07-01 13:57:30|12292.1|12280.1|12290.9|12278.9|12292.1|12280.1|12289.6|12277.6|5
1625147860000|2021-07-01 13:57:40|12287.1|12275.1|12297.1|12285.1|12300.8|12288.8|12287.1|12275.1|38
1625147870000|2021-07-01 13:57:50|12299.6|12287.6|12297.1|12285.1|12299.6|12287.6|12297.1|12285.1|12
1625147880000|2021-07-01 13:58:00|12296|12284|12298.3|12286.3|12298.3|12286.3|12294.7|12282.7|6
1625147890000|2021-07-01 13:58:10|12297.1|12285.1|12299.6|12287.6|12300.8|12288.8|12297.1|12285.1|8
1625147900000|2021-07-01 13:58:20|12299.7|12287.7|12299.6|12287.6|12300.8|12288.8|12299.6|12287.6|1
1625147910000|2021-07-01 13:58:30|||||||||1
1625147920000|2021-07-01 13:58:40|12300.9|12288.9|12302.1|12290.1|12302.1|12290.1|12300.9|12288.9|4
1625147930000|2021-07-01 13:58:50|12302|12290|12302|12290|12302|12290|12302|12290|8
1625147940000|2021-07-01 13:59:00|12299.5|12287.5|12295.7|12283.7|12299.5|12287.5|12293.3|12281.3|28
1625147950000|2021-07-01 13:59:10|12296.9|12284.9|12298.2|12286.2|12299.5|12287.5|12296.9|12284.9|4
1625147960000|2021-07-01 13:59:20|12297.1|12285.1|12292|12280|12297.1|12285.1|12292|12280|11
1625147970000|2021-07-01 13:59:30|12290.8|12278.8|12289.5|12277.5|12290.8|12278.8|12289.5|12277.5|7
1625147980000|2021-07-01 13:59:40|12290.8|12278.8|12290.8|12278.8|12292|12280|12290.8|12278.8|5
1625147990000|2021-07-01 13:59:50|12289.5|12277.5|12290.8|12278.8|12290.8|12278.8|12289.5|12277.5|3
1625148000000|2021-07-01 14:00:00|12289.6|12277.6|12283.2|12271.2|12289.6|12277.6|12283.2|12271.2|17
1625148010000|2021-07-01 14:00:10|12284.4|12272.4|12288.2|12276.2|12288.2|12276.2|12283.3|12271.3|16
1625148020000|2021-07-01 14:00:20|12289.4|12277.4|12289.4|12277.4|12289.4|12277.4|12289.4|12277.4|9
1625148050000|2021-07-01 14:00:50|12290.6|12278.6|12289.4|12277.4|12290.6|12278.6|12289.4|12277.4|1
1625148060000|2021-07-01 14:01:00|12290.7|12278.7|12284.4|12272.4|12290.7|12278.7|12284.4|12272.4|6
1625148070000|2021-07-01 14:01:10|12287|12275|12287|12275|12287|12275|12287|12275|1
1625148080000|2021-07-01 14:01:20|12286.9|12274.9|12287|12275|12288.1|12276.1|12286.9|12274.9|1
1625148090000|2021-07-01 14:01:30|12286.9|12274.9|12288.2|12276.2|12288.2|12276.2|12285.7|12273.7|2
1625148100000|2021-07-01 14:01:40|12289.4|12277.4|12293.2|12281.2|12293.2|12281.2|12289.4|12277.4|4
1625148110000|2021-07-01 14:01:50|12290.7|12278.7|12290.7|12278.7|12290.7|12278.7|12290.7|12278.7|5
1625148120000|2021-07-01 14:02:00|12290.8|12278.8|12292|12280|12292|12280|12290.8|12278.8|2
1625148130000|2021-07-01 14:02:10|12294.5|12282.5|12297|12285|12297|12285|12294.5|12282.5|5
1625148140000|2021-07-01 14:02:20|12293.3|12281.3|12293.3|12281.3|12293.3|12281.3|12293.3|12281.3|3
1625148150000|2021-07-01 14:02:30|12292.1|12280.1|12283.3|12271.3|12292.1|12280.1|12283.3|12271.3|12
1625148160000|2021-07-01 14:02:40|12287.1|12275.1|12287.1|12275.1|12287.1|12275.1|12287.1|12275.1|10
1625148170000|2021-07-01 14:02:50|12287|12275|12283.3|12271.3|12287|12275|12283.3|12271.3|60
1625148180000|2021-07-01 14:03:00|12283.4|12271.4|12283.3|12271.3|12283.4|12271.4|12283.3|12271.3|29
1625148190000|2021-07-01 14:03:10|12284.5|12272.5|12285.8|12273.8|12285.8|12273.8|12284.5|12272.5|3
1625148200000|2021-07-01 14:03:20|12284.6|12272.6|12284.5|12272.5|12284.6|12272.6|12283.3|12271.3|4
1625148210000|2021-07-01 14:03:30|12283.3|12271.3|12283.3|12271.3|12283.3|12271.3|12283.3|12271.3|6
1625148220000|2021-07-01 14:03:40|12284.5|12272.5|12288.3|12276.3|12288.3|12276.3|12284.5|12272.5|6
1625148230000|2021-07-01 14:03:50|12289.6|12277.6|12289.6|12277.6|12289.6|12277.6|12289.5|12277.5|10
1625148240000|2021-07-01 14:04:00|12290.8|12278.8|12284.5|12272.5|12290.8|12278.8|12283.3|12271.3|7
1625148250000|2021-07-01 14:04:10|12285.8|12273.8|12284.6|12272.6|12285.8|12273.8|12284.6|12272.6|2
1625148260000|2021-07-01 14:04:20|12283.4|12271.4|12284.6|12272.6|12284.6|12272.6|12283.4|12271.4|3
1625148270000|2021-07-01 14:04:30|12288.2|12276.2|12290.9|12278.9|12292.2|12280.2|12288.2|12276.2|5
1625148280000|2021-07-01 14:04:40|12289.7|12277.7|12288.4|12276.4|12289.7|12277.7|12287.1|12275.1|9
1625148290000|2021-07-01 14:04:50|12287.2|12275.2|12288.4|12276.4|12288.4|12276.4|12287.1|12275.1|4
1625148300000|2021-07-01 14:05:00|12287.2|12275.2|12281|12269|12287.2|12275.2|12281|12269|18
1625148310000|2021-07-01 14:05:10|12281.1|12269.1|12281.1|12269.1|12281.1|12269.1|12281.1|12269.1|5
1625148320000|2021-07-01 14:05:20|12282.2|12270.2|12284.8|12272.8|12284.8|12272.8|12282.2|12270.2|3
1625148330000|2021-07-01 14:05:30|12287.2|12275.2|12287.3|12275.3|12287.3|12275.3|12287.2|12275.2|2
1625148340000|2021-07-01 14:05:40|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|2
1625148350000|2021-07-01 14:05:50|12286|12274|12283.6|12271.6|12286|12274|12283.6|12271.6|8
1625148360000|2021-07-01 14:06:00|12283.5|12271.5|12283.6|12271.6|12283.6|12271.6|12283.5|12271.5|1
1625148370000|2021-07-01 14:06:10|12284.8|12272.8|12286.1|12274.1|12287.3|12275.3|12284.8|12272.8|16
1625148380000|2021-07-01 14:06:20|12284.8|12272.8|12284.8|12272.8|12284.8|12272.8|12284.8|12272.8|9
1625148390000|2021-07-01 14:06:30|12283.6|12271.6|12283.6|12271.6|12284.8|12272.8|12283.6|12271.6|2
1625148400000|2021-07-01 14:06:40|12286|12274|12286.2|12274.2|12286.2|12274.2|12286|12274|10
1625148410000|2021-07-01 14:06:50|12287.4|12275.4|12287.4|12275.4|12287.4|12275.4|12286.2|12274.2|6
1625148420000|2021-07-01 14:07:00|12288.6|12276.6|12288.7|12276.7|12289.9|12277.9|12288.6|12276.6|4
1625148430000|2021-07-01 14:07:10|12289.9|12277.9|12292.4|12280.4|12292.4|12280.4|12289.9|12277.9|7
1625148440000|2021-07-01 14:07:20|12293.7|12281.7|12299.9|12287.9|12299.9|12287.9|12293.7|12281.7|4
1625148450000|2021-07-01 14:07:30|12298.7|12286.7|12301.1|12289.1|12301.1|12289.1|12298.7|12286.7|8
1625148460000|2021-07-01 14:07:40|12299.9|12287.9|12301.2|12289.2|12301.2|12289.2|12299.9|12287.9|16
1625148470000|2021-07-01 14:07:50|12303.6|12291.6|12303.6|12291.6|12303.6|12291.6|12303.6|12291.6|10
1625148480000|2021-07-01 14:08:00|12303.7|12291.7|12301.3|12289.3|12303.7|12291.7|12301.2|12289.2|15
1625148490000|2021-07-01 14:08:10|12300|12288|12293.7|12281.7|12300|12288|12293.7|12281.7|22
1625148500000|2021-07-01 14:08:20|12292.4|12280.4|12291.2|12279.2|12292.4|12280.4|12288.7|12276.7|9
1625148510000|2021-07-01 14:08:30|12288.7|12276.7|12293.7|12281.7|12293.7|12281.7|12288.7|12276.7|6
1625148520000|2021-07-01 14:08:40|12292.5|12280.5|12293.7|12281.7|12293.7|12281.7|12291.2|12279.2|4
1625148530000|2021-07-01 14:08:50|12292.5|12280.5|12292.4|12280.4|12292.5|12280.5|12292.4|12280.4|1
1625148540000|2021-07-01 14:09:00|12295|12283|12301.2|12289.2|12301.2|12289.2|12294.9|12282.9|10
1625148550000|2021-07-01 14:09:10|12302.4|12290.4|12295|12283|12302.4|12290.4|12295|12283|12
1625148560000|2021-07-01 14:09:20|12293.7|12281.7|12292.5|12280.5|12295|12283|12292.5|12280.5|5
1625148570000|2021-07-01 14:09:30|12293.7|12281.7|12295|12283|12295|12283|12293.7|12281.7|6
1625148580000|2021-07-01 14:09:40|12297.5|12285.5|12295.1|12283.1|12297.5|12285.5|12295.1|12283.1|4
1625148590000|2021-07-01 14:09:50|12293.9|12281.9|12297.5|12285.5|12297.5|12285.5|12293.9|12281.9|6
1625148600000|2021-07-01 14:10:00|12296.3|12284.3|12302.5|12290.5|12302.5|12290.5|12293.8|12281.8|20
1625148610000|2021-07-01 14:10:10|12303.7|12291.7|12308.7|12296.7|12308.7|12296.7|12303.7|12291.7|14
1625148620000|2021-07-01 14:10:20|12311.2|12299.2|12313.6|12301.6|12313.6|12301.6|12311.2|12299.2|18
1625148630000|2021-07-01 14:10:30|12312.4|12300.4|12313.6|12301.6|12313.6|12301.6|12312.4|12300.4|6
1625148640000|2021-07-01 14:10:40|12312.4|12300.4|12312.4|12300.4|12313.6|12301.6|12311.1|12299.1|12
1625148650000|2021-07-01 14:10:50|12312.3|12300.3|12313.5|12301.5|12313.5|12301.5|12311.1|12299.1|4
1625148660000|2021-07-01 14:11:00|12312.3|12300.3|12316.2|12304.2|12317.4|12305.4|12312.3|12300.3|16
1625148670000|2021-07-01 14:11:10|12314.9|12302.9|12311.2|12299.2|12314.9|12302.9|12311.2|12299.2|4
1625148680000|2021-07-01 14:11:20|12310|12298|12311.2|12299.2|12311.2|12299.2|12310|12298|4
1625148690000|2021-07-01 14:11:30|12312.5|12300.5|12312.4|12300.4|12312.5|12300.5|12312.4|12300.4|4
1625148700000|2021-07-01 14:11:40|12313.6|12301.6|12314.9|12302.9|12314.9|12302.9|12313.6|12301.6|4
1625148720000|2021-07-01 14:12:00|12313.7|12301.7|12308.7|12296.7|12313.7|12301.7|12308.7|12296.7|14
1625148730000|2021-07-01 14:12:10|12306.2|12294.2|12304.9|12292.9|12306.2|12294.2|12304.9|12292.9|9
1625148740000|2021-07-01 14:12:20|12303.7|12291.7|12306.2|12294.2|12306.2|12294.2|12303.7|12291.7|20
1625148750000|2021-07-01 14:12:30|12306.1|12294.1|12303.7|12291.7|12306.1|12294.1|12303.7|12291.7|20
1625148760000|2021-07-01 14:12:40|||||||||4
1625148770000|2021-07-01 14:12:50|||||||||6
1625148780000|2021-07-01 14:13:00|12301.2|12289.2|12301.2|12289.2|12301.2|12289.2|12301.2|12289.2|8
1625148790000|2021-07-01 14:13:10|12303.5|12291.5|12303.7|12291.7|12303.7|12291.7|12303.5|12291.5|11
1625148800000|2021-07-01 14:13:20|12298.7|12286.7|12298.8|12286.8|12298.8|12286.8|12297.5|12285.5|2
1625148810000|2021-07-01 14:13:30|12297.5|12285.5|12298.8|12286.8|12298.8|12286.8|12296.3|12284.3|11
1625148820000|2021-07-01 14:13:40|12299.9|12287.9|12298.7|12286.7|12303.7|12291.7|12298.7|12286.7|14
1625148840000|2021-07-01 14:14:00|12296.2|12284.2|12296.2|12284.2|12296.2|12284.2|12296.2|12284.2|3
1625148850000|2021-07-01 14:14:10|12295|12283|12295|12283|12295|12283|12295|12283|1
1625148860000|2021-07-01 14:14:20|12293.8|12281.8|12291.2|12279.2|12293.8|12281.8|12291.2|12279.2|10
1625148870000|2021-07-01 14:14:30|||||||||3
1625148880000|2021-07-01 14:14:40|12293.7|12281.7|12293.7|12281.7|12297.4|12285.4|12292.5|12280.5|4
1625148890000|2021-07-01 14:14:50|12291.3|12279.3|12291.2|12279.2|12291.3|12279.3|12291.2|12279.2|6
1625148900000|2021-07-01 14:15:00|||||||||7
1625148910000|2021-07-01 14:15:10|12295|12283|12297.5|12285.5|12297.5|12285.5|12295|12283|5
1625148920000|2021-07-01 14:15:20|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|12292.5|12280.5|6
1625148930000|2021-07-01 14:15:30|12292.5|12280.5|12291.2|12279.2|12292.5|12280.5|12291.2|12279.2|7
1625148940000|2021-07-01 14:15:40|12293.6|12281.6|12292.5|12280.5|12293.7|12281.7|12292.5|12280.5|3
1625148950000|2021-07-01 14:15:50|12291.2|12279.2|12292.4|12280.4|12292.4|12280.4|12288.7|12276.7|12
1625148960000|2021-07-01 14:16:00|12292.5|12280.5|12293.8|12281.8|12293.8|12281.8|12292.5|12280.5|3
1625148970000|2021-07-01 14:16:10|12281.4|12269.4|12280.1|12268.1|12281.4|12269.4|12280.1|12268.1|35
1625148980000|2021-07-01 14:16:20|12280|12268|12270.1|12258.1|12280|12268|12270.1|12258.1|5
1625148990000|2021-07-01 14:16:30|12271.3|12259.3|12270.1|12258.1|12271.3|12259.3|12270.1|12258.1|7
1625149000000|2021-07-01 14:16:40|12267.7|12255.7|12268.8|12256.8|12270|12258|12267.6|12255.6|11
1625149010000|2021-07-01 14:16:50|12268.9|12256.9|12267.6|12255.6|12268.9|12256.9|12266.4|12254.4|9
1625149020000|2021-07-01 14:17:00|12266.4|12254.4|12267.6|12255.6|12268.8|12256.8|12265.1|12253.1|14
1625149030000|2021-07-01 14:17:10|12265.2|12253.2|12265.2|12253.2|12265.2|12253.2|12265.1|12253.1|5
1625149040000|2021-07-01 14:17:20|12266.4|12254.4|12268.9|12256.9|12268.9|12256.9|12266.4|12254.4|8
1625149050000|2021-07-01 14:17:30|12266.4|12254.4|12266.4|12254.4|12266.4|12254.4|12266.4|12254.4|6
1625149060000|2021-07-01 14:17:40|12265.3|12253.3|12263.9|12251.9|12265.3|12253.3|12263.9|12251.9|1
1625149080000|2021-07-01 14:18:00|12264|12252|12262.8|12250.8|12264|12252|12261.6|12249.6|11
1625149090000|2021-07-01 14:18:10|12264|12252|12264|12252|12264|12252|12264|12252|5
1625149100000|2021-07-01 14:18:20|12263.9|12251.9|12263.9|12251.9|12263.9|12251.9|12263.9|12251.9|3
1625149110000|2021-07-01 14:18:30|12262.7|12250.7|12261.5|12249.5|12262.7|12250.7|12261.5|12249.5|5
1625149120000|2021-07-01 14:18:40|||||||||3
1625149130000|2021-07-01 14:18:50|||||||||4
1625149140000|2021-07-01 14:19:00|12262.8|12250.8|12262.8|12250.8|12264|12252|12261.6|12249.6|10
1625149150000|2021-07-01 14:19:10|12261.6|12249.6|12261.6|12249.6|12261.6|12249.6|12261.6|12249.6|4
1625149160000|2021-07-01 14:19:20|12259.1|12247.1|12259.1|12247.1|12259.1|12247.1|12259.1|12247.1|4
1625149170000|2021-07-01 14:19:30|12260.3|12248.3|12260.4|12248.4|12261.6|12249.6|12260.3|12248.3|4
1625149180000|2021-07-01 14:19:40|||||||||5
1625149190000|2021-07-01 14:19:50|12259.1|12247.1|12259.1|12247.1|12259.1|12247.1|12259.1|12247.1|0
1625149200000|2021-07-01 14:20:00|||||||||3
1625149210000|2021-07-01 14:20:10|12260.4|12248.4|12252.9|12240.9|12260.4|12248.4|12252.9|12240.9|12
1625149220000|2021-07-01 14:20:20|||||||||1
1625149230000|2021-07-01 14:20:30|12254.2|12242.2|12256.7|12244.7|12256.7|12244.7|12254.2|12242.2|6
1625149240000|2021-07-01 14:20:40|12257.9|12245.9|12260.5|12248.5|12260.5|12248.5|12257.9|12245.9|13
1625149250000|2021-07-01 14:20:50|12259.3|12247.3|12256.7|12244.7|12259.3|12247.3|12256.7|12244.7|5
1625149260000|2021-07-01 14:21:00|12255.4|12243.4|12253|12241|12255.4|12243.4|12253|12241|5
1625149270000|2021-07-01 14:21:10|12252.9|12240.9|12251.7|12239.7|12252.9|12240.9|12251.7|12239.7|1
1625149280000|2021-07-01 14:21:20|12251.8|12239.8|12254.2|12242.2|12254.2|12242.2|12251.8|12239.8|9
1625149290000|2021-07-01 14:21:30|||||||||3
1625149300000|2021-07-01 14:21:40|||||||||1
1625149310000|2021-07-01 14:21:50|||||||||5
1625149320000|2021-07-01 14:22:00|12251.8|12239.8|12249.3|12237.3|12251.8|12239.8|12249.3|12237.3|34
1625149330000|2021-07-01 14:22:10|12250.5|12238.5|12251.8|12239.8|12251.8|12239.8|12250.5|12238.5|3
1625149340000|2021-07-01 14:22:20|||||||||5
1625149350000|2021-07-01 14:22:30|||||||||2
1625149360000|2021-07-01 14:22:40|12251.7|12239.7|12251.9|12239.9|12251.9|12239.9|12251.7|12239.7|11
1625149370000|2021-07-01 14:22:50|12251.8|12239.8|12253.1|12241.1|12253.1|12241.1|12251.8|12239.8|1
1625149380000|2021-07-01 14:23:00|12251.9|12239.9|12251.9|12239.9|12251.9|12239.9|12251.9|12239.9|4
1625149390000|2021-07-01 14:23:10|12250.6|12238.6|12251.9|12239.9|12251.9|12239.9|12250.6|12238.6|5
1625149400000|2021-07-01 14:23:20|12250.6|12238.6|12251.9|12239.9|12251.9|12239.9|12250.6|12238.6|7
1625149410000|2021-07-01 14:23:30|||||||||1
1625149420000|2021-07-01 14:23:40|12250.6|12238.6|12250.6|12238.6|12250.6|12238.6|12250.6|12238.6|2
1625149430000|2021-07-01 14:23:50|12245.7|12233.7|12246.9|12234.9|12246.9|12234.9|12245.7|12233.7|8
1625149440000|2021-07-01 14:24:00|12248.2|12236.2|12248.1|12236.1|12248.2|12236.2|12246.9|12234.9|29
1625149460000|2021-07-01 14:24:20|12249.3|12237.3|12249.3|12237.3|12250.5|12238.5|12249.3|12237.3|5
1625149470000|2021-07-01 14:24:30|12248.1|12236.1|12248.1|12236.1|12248.1|12236.1|12248.1|12236.1|4
1625149480000|2021-07-01 14:24:40|||||||||3
1625149490000|2021-07-01 14:24:50|12246.9|12234.9|12249.3|12237.3|12249.3|12237.3|12246.8|12234.8|11
1625149500000|2021-07-01 14:25:00|12249.4|12237.4|12249.3|12237.3|12249.4|12237.4|12249.3|12237.3|0
1625149510000|2021-07-01 14:25:10|12249.4|12237.4|12249.4|12237.4|12249.4|12237.4|12249.4|12237.4|0
1625149520000|2021-07-01 14:25:20|||||||||1
1625149540000|2021-07-01 14:25:40|||||||||4
1625149560000|2021-07-01 14:26:00|12250.7|12238.7|12246.9|12234.9|12250.7|12238.7|12246.9|12234.9|12
1625149570000|2021-07-01 14:26:10|12245.7|12233.7|12245.7|12233.7|12245.7|12233.7|12245.7|12233.7|2
1625149580000|2021-07-01 14:26:20|12245.6|12233.6|12244.4|12232.4|12245.6|12233.6|12244.4|12232.4|1
1625149590000|2021-07-01 14:26:30|12243.2|12231.2|12241.9|12229.9|12243.2|12231.2|12241.9|12229.9|6
1625149600000|2021-07-01 14:26:40|12241.8|12229.8|12238.1|12226.1|12241.8|12229.8|12238.1|12226.1|22
1625149610000|2021-07-01 14:26:50|12236.9|12224.9|12236.8|12224.8|12236.9|12224.9|12236.8|12224.8|3
1625149620000|2021-07-01 14:27:00|12235.6|12223.6|12234.3|12222.3|12236.8|12224.8|12234.3|12222.3|2
1625149630000|2021-07-01 14:27:10|12236.8|12224.8|12235.6|12223.6|12236.8|12224.8|12234.3|12222.3|18
1625149640000|2021-07-01 14:27:20|12235.7|12223.7|12236.9|12224.9|12237|12225|12235.7|12223.7|20
1625149650000|2021-07-01 14:27:30|12237|12225|12238.2|12226.2|12238.2|12226.2|12236.9|12224.9|3
1625149660000|2021-07-01 14:27:40|12237|12225|12235.8|12223.8|12238.2|12226.2|12235.8|12223.8|4
1625149670000|2021-07-01 14:27:50|12237|12225|12237|12225|12237|12225|12235.8|12223.8|0
1625149680000|2021-07-01 14:28:00|12236.9|12224.9|12236.9|12224.9|12236.9|12224.9|12236.9|12224.9|8
1625149690000|2021-07-01 14:28:10|12237|12225|12239.4|12227.4|12239.4|12227.4|12237|12225|5
1625149700000|2021-07-01 14:28:20|12238.2|12226.2|12239.4|12227.4|12239.4|12227.4|12238.2|12226.2|2
1625149710000|2021-07-01 14:28:30|12238.2|12226.2|12236.9|12224.9|12238.2|12226.2|12236.9|12224.9|9
1625149720000|2021-07-01 14:28:40|||||||||3
1625149730000|2021-07-01 14:28:50|||||||||16
1625149740000|2021-07-01 14:29:00|12237|12225|12241.8|12229.8|12241.8|12229.8|12237|12225|16
1625149750000|2021-07-01 14:29:10|12243|12231|12243|12231|12244.3|12232.3|12243|12231|15
1625149760000|2021-07-01 14:29:20|12243.1|12231.1|12243|12231|12243.1|12231.1|12243|12231|5
1625149770000|2021-07-01 14:29:30|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|12240.5|12228.5|11
1625149780000|2021-07-01 14:29:40|12239.3|12227.3|12238|12226|12239.3|12227.3|12236.8|12224.8|7
1625149790000|2021-07-01 14:29:50|12236.8|12224.8|12239.3|12227.3|12239.3|12227.3|12236.8|12224.8|6
1625149800000|2021-07-01 14:30:00|12238.1|12226.1|12231.7|12219.7|12238.1|12226.1|12231.7|12219.7|12
1625149810000|2021-07-01 14:30:10|12232.9|12220.9|12231.7|12219.7|12232.9|12220.9|12231.7|12219.7|8
1625149820000|2021-07-01 14:30:20|||||||||2
1625149830000|2021-07-01 14:30:30|12232.9|12220.9|12232.9|12220.9|12232.9|12220.9|12232.9|12220.9|14
1625149840000|2021-07-01 14:30:40|12231.7|12219.7|12228.1|12216.1|12231.7|12219.7|12226.7|12214.7|11
1625149850000|2021-07-01 14:30:50|12229.4|12217.4|12229.4|12217.4|12229.4|12217.4|12229.4|12217.4|6
1625149860000|2021-07-01 14:31:00|||||||||3
1625149880000|2021-07-01 14:31:20|12228.2|12216.2|12224.4|12212.4|12228.2|12216.2|12219.5|12207.5|28
1625149890000|2021-07-01 14:31:30|12225.7|12213.7|12224.5|12212.5|12225.7|12213.7|12224.5|12212.5|8
1625149900000|2021-07-01 14:31:40|||||||||2
1625149910000|2021-07-01 14:31:50|12226.9|12214.9|12226.9|12214.9|12226.9|12214.9|12226.9|12214.9|13
1625149920000|2021-07-01 14:32:00|||||||||5
1625149930000|2021-07-01 14:32:10|||||||||1
1625149940000|2021-07-01 14:32:20|12223.2|12211.2|12224.4|12212.4|12224.4|12212.4|12221.9|12209.9|9
1625149950000|2021-07-01 14:32:30|||||||||3
1625149970000|2021-07-01 14:32:50|12224.5|12212.5|12226.9|12214.9|12226.9|12214.9|12224.5|12212.5|19
1625149980000|2021-07-01 14:33:00|12227|12215|12229.4|12217.4|12229.4|12217.4|12227|12215|9
1625149990000|2021-07-01 14:33:10|12231.8|12219.8|12231.8|12219.8|12234.3|12222.3|12231.8|12219.8|34
1625150000000|2021-07-01 14:33:20|12234.2|12222.2|12230.6|12218.6|12234.3|12222.3|12230.6|12218.6|8
1625150010000|2021-07-01 14:33:30|12228.1|12216.1|12226.8|12214.8|12228.1|12216.1|12226.8|12214.8|1
1625150020000|2021-07-01 14:33:40|12228.1|12216.1|12228|12216|12228.1|12216.1|12228|12216|8
1625150030000|2021-07-01 14:33:50|12228.1|12216.1|12228.1|12216.1|12228.1|12216.1|12228|12216|0
1625150040000|2021-07-01 14:34:00|12228|12216|12226.8|12214.8|12229.3|12217.3|12226.8|12214.8|3
1625150050000|2021-07-01 14:34:10|12226.7|12214.7|12226.8|12214.8|12226.8|12214.8|12226.7|12214.7|5
1625150060000|2021-07-01 14:34:20|12223.1|12211.1|12220.6|12208.6|12223.1|12211.1|12220.6|12208.6|22
1625150080000|2021-07-01 14:34:40|||||||||1
1625150090000|2021-07-01 14:34:50|12219.3|12207.3|12219.4|12207.4|12222.9|12210.9|12219.3|12207.3|37
1625150100000|2021-07-01 14:35:00|12221.8|12209.8|12221.8|12209.8|12221.8|12209.8|12221.8|12209.8|6
1625150110000|2021-07-01 14:35:10|12224.4|12212.4|12225.6|12213.6|12225.6|12213.6|12224.3|12212.3|5
1625150120000|2021-07-01 14:35:20|12226.8|12214.8|12229.4|12217.4|12229.4|12217.4|12226.8|12214.8|4
1625150130000|2021-07-01 14:35:30|12229.3|12217.3|12229.4|12217.4|12229.4|12217.4|12225.6|12213.6|17
1625150140000|2021-07-01 14:35:40|12228.2|12216.2|12226.9|12214.9|12228.2|12216.2|12226.9|12214.9|5
1625150150000|2021-07-01 14:35:50|12224.5|12212.5|12225.7|12213.7|12225.7|12213.7|12224.5|12212.5|12
1625150160000|2021-07-01 14:36:00|12226.9|12214.9|12225.7|12213.7|12226.9|12214.9|12225.7|12213.7|1
1625150170000|2021-07-01 14:36:10|12226.9|12214.9|12230.7|12218.7|12230.7|12218.7|12226.9|12214.9|9
1625150180000|2021-07-01 14:36:20|12231.9|12219.9|12230.7|12218.7|12231.9|12219.9|12229.5|12217.5|7
1625150190000|2021-07-01 14:36:30|12232|12220|12232|12220|12232|12220|12232|12220|2
1625150200000|2021-07-01 14:36:40|12234.4|12222.4|12235.7|12223.7|12235.7|12223.7|12234.4|12222.4|3
1625150210000|2021-07-01 14:36:50|12236.9|12224.9|12238.2|12226.2|12238.2|12226.2|12236.9|12224.9|1
1625150220000|2021-07-01 14:37:00|12239.4|12227.4|12241.9|12229.9|12241.9|12229.9|12239.4|12227.4|7
1625150230000|2021-07-01 14:37:10|12239.5|12227.5|12238.3|12226.3|12240.7|12228.7|12237|12225|9
1625150240000|2021-07-01 14:37:20|12239.5|12227.5|12237|12225|12239.5|12227.5|12237|12225|7
1625150250000|2021-07-01 14:37:30|12235.8|12223.8|12234.6|12222.6|12235.8|12223.8|12234.6|12222.6|8
1625150260000|2021-07-01 14:37:40|12233.4|12221.4|12233.4|12221.4|12233.4|12221.4|12233.4|12221.4|9
1625150270000|2021-07-01 14:37:50|12237.1|12225.1|12240.7|12228.7|12240.7|12228.7|12237.1|12225.1|7
1625150280000|2021-07-01 14:38:00|12243.2|12231.2|12243.2|12231.2|12243.2|12231.2|12243.2|12231.2|18
1625150290000|2021-07-01 14:38:10|12244.4|12232.4|12242|12230|12244.4|12232.4|12242|12230|2
1625150310000|2021-07-01 14:38:30|12242.1|12230.1|12239.6|12227.6|12242.1|12230.1|12239.6|12227.6|2
1625150320000|2021-07-01 14:38:40|12239.5|12227.5|12235.8|12223.8|12239.6|12227.6|12235.8|12223.8|6
1625150330000|2021-07-01 14:38:50|12235.9|12223.9|12237.1|12225.1|12237.2|12225.2|12234.6|12222.6|8
1625150340000|2021-07-01 14:39:00|12235.9|12223.9|12239.6|12227.6|12239.6|12227.6|12235.8|12223.8|5
1625150350000|2021-07-01 14:39:10|12240.8|12228.8|12239.6|12227.6|12242.2|12230.2|12239.6|12227.6|12
1625150360000|2021-07-01 14:39:20|12242.1|12230.1|12243.4|12231.4|12245.9|12233.9|12242.1|12230.1|15
1625150370000|2021-07-01 14:39:30|12242.1|12230.1|12240.9|12228.9|12242.1|12230.1|12240.9|12228.9|2
1625150380000|2021-07-01 14:39:40|12239.7|12227.7|12239.7|12227.7|12239.7|12227.7|12239.6|12227.6|1
1625150390000|2021-07-01 14:39:50|12237.1|12225.1|12235.9|12223.9|12237.1|12225.1|12235.9|12223.9|3
1625150400000|2021-07-01 14:40:00|12234.7|12222.7|12236|12224|12236|12224|12234.6|12222.6|9
1625150410000|2021-07-01 14:40:10|12237.2|12225.2|12238.4|12226.4|12240.8|12228.8|12237.2|12225.2|5
1625150420000|2021-07-01 14:40:20|12240.9|12228.9|12240.9|12228.9|12241|12229|12240.9|12228.9|5
1625150430000|2021-07-01 14:40:30|12241|12229|12240.9|12228.9|12242.2|12230.2|12240.9|12228.9|6
1625150440000|2021-07-01 14:40:40|12239.7|12227.7|12238.5|12226.5|12239.7|12227.7|12238.5|12226.5|3
1625150450000|2021-07-01 14:40:50|12237.3|12225.3|12237.2|12225.2|12237.3|12225.3|12237.2|12225.2|4
1625150460000|2021-07-01 14:41:00|||||||||5
1625150480000|2021-07-01 14:41:20|12239.7|12227.7|12244.7|12232.7|12244.7|12232.7|12239.7|12227.7|6
1625150490000|2021-07-01 14:41:30|||||||||7
1625150500000|2021-07-01 14:41:40|||||||||2
1625150510000|2021-07-01 14:41:50|12243.4|12231.4|12238.4|12226.4|12243.4|12231.4|12238.4|12226.4|12
1625150520000|2021-07-01 14:42:00|||||||||5
1625150530000|2021-07-01 14:42:10|12239.6|12227.6|12239.6|12227.6|12240.8|12228.8|12239.6|12227.6|5
1625150540000|2021-07-01 14:42:20|12235.9|12223.9|12235.9|12223.9|12235.9|12223.9|12235.9|12223.9|1
1625150550000|2021-07-01 14:42:30|12234.7|12222.7|12234.6|12222.6|12234.7|12222.7|12234.6|12222.6|0
1625150580000|2021-07-01 14:43:00|12233.4|12221.4|12232.1|12220.1|12233.4|12221.4|12232.1|12220.1|3
1625150590000|2021-07-01 14:43:10|12232.2|12220.2|12229.6|12217.6|12232.2|12220.2|12229.6|12217.6|8
1625150600000|2021-07-01 14:43:20|12232.1|12220.1|12228.5|12216.5|12232.1|12220.1|12228.5|12216.5|16
1625150610000|2021-07-01 14:43:30|12227.2|12215.2|12226|12214|12227.3|12215.3|12226|12214|6
1625150620000|2021-07-01 14:43:40|12223.5|12211.5|12223.5|12211.5|12223.5|12211.5|12223.5|12211.5|2
1625150630000|2021-07-01 14:43:50|12226|12214|12224.8|12212.8|12226|12214|12224.8|12212.8|20
1625150640000|2021-07-01 14:44:00|12222.4|12210.4|12220.9|12208.9|12222.4|12210.4|12219.7|12207.7|11
1625150650000|2021-07-01 14:44:10|12221|12209|12220.7|12208.7|12221|12209|12219.5|12207.5|6
1625150660000|2021-07-01 14:44:20|12220.8|12208.8|12219.5|12207.5|12222|12210|12219.5|12207.5|7
1625150670000|2021-07-01 14:44:30|||||||||6
1625150680000|2021-07-01 14:44:40|||||||||7
1625150690000|2021-07-01 14:44:50|12217|12205|12215.7|12203.7|12218.2|12206.2|12214.5|12202.5|28
1625150700000|2021-07-01 14:45:00|12213.3|12201.3|12216|12204|12217.2|12205.2|12213.3|12201.3|16
1625150710000|2021-07-01 14:45:10|12214.7|12202.7|12218.4|12206.4|12218.4|12206.4|12214.7|12202.7|11
1625150720000|2021-07-01 14:45:20|12217.2|12205.2|12219.6|12207.6|12219.7|12207.7|12217.2|12205.2|8
1625150730000|2021-07-01 14:45:30|||||||||5
1625150740000|2021-07-01 14:45:40|12219.7|12207.7|12218.4|12206.4|12219.7|12207.7|12218.4|12206.4|7
1625150750000|2021-07-01 14:45:50|12222.1|12210.1|12223.4|12211.4|12224.6|12212.6|12222.1|12210.1|13
1625150760000|2021-07-01 14:46:00|12219.7|12207.7|12217.1|12205.1|12220.9|12208.9|12217.1|12205.1|16
1625150770000|2021-07-01 14:46:10|12215.9|12203.9|12217|12205|12217|12205|12213.2|12201.2|45
1625150780000|2021-07-01 14:46:20|12216.9|12204.9|12214.4|12202.4|12216.9|12204.9|12213.2|12201.2|11
1625150790000|2021-07-01 14:46:30|12214.5|12202.5|12218.2|12206.2|12218.2|12206.2|12214.5|12202.5|9
1625150810000|2021-07-01 14:46:50|12219.5|12207.5|12219.5|12207.5|12220.7|12208.7|12219.5|12207.5|10
1625150830000|2021-07-01 14:47:10|12221.9|12209.9|12218.3|12206.3|12221.9|12209.9|12217|12205|20
1625150840000|2021-07-01 14:47:20|12219.5|12207.5|12219.5|12207.5|12219.5|12207.5|12218.3|12206.3|0
1625150850000|2021-07-01 14:47:30|12222|12210|12219.5|12207.5|12222|12210|12219.5|12207.5|13
1625150860000|2021-07-01 14:47:40|||||||||1
1625150870000|2021-07-01 14:47:50|12219.6|12207.6|12223.3|12211.3|12227|12215|12219.6|12207.6|10
1625150880000|2021-07-01 14:48:00|12227|12215|12225.8|12213.8|12227|12215|12225.8|12213.8|5
1625150890000|2021-07-01 14:48:10|12227|12215|12230.7|12218.7|12230.7|12218.7|12227|12215|9
1625150900000|2021-07-01 14:48:20|12231.9|12219.9|12230.7|12218.7|12231.9|12219.9|12230.7|12218.7|8
1625150910000|2021-07-01 14:48:30|12229.5|12217.5|12232|12220|12232|12220|12229.5|12217.5|5
1625150920000|2021-07-01 14:48:40|12232.1|12220.1|12232.1|12220.1|12232.1|12220.1|12232.1|12220.1|0
1625150930000|2021-07-01 14:48:50|12232|12220|12232.1|12220.1|12232.1|12220.1|12230.8|12218.8|8
1625150940000|2021-07-01 14:49:00|12230.9|12218.9|12224.6|12212.6|12230.9|12218.9|12224.6|12212.6|6
1625150950000|2021-07-01 14:49:10|||||||||1
1625150960000|2021-07-01 14:49:20|12227.1|12215.1|12227.1|12215.1|12227.1|12215.1|12227.1|12215.1|7
1625150970000|2021-07-01 14:49:30|12228.4|12216.4|12227.2|12215.2|12228.4|12216.4|12227.2|12215.2|16
1625150980000|2021-07-01 14:49:40|12226|12214|12228.5|12216.5|12228.5|12216.5|12226|12214|3
1625150990000|2021-07-01 14:49:50|12227.2|12215.2|12226|12214|12227.2|12215.2|12225.9|12213.9|2
1625151000000|2021-07-01 14:50:00|12225.9|12213.9|12223.5|12211.5|12225.9|12213.9|12223.5|12211.5|4
1625151010000|2021-07-01 14:50:10|12223.6|12211.6|12229.8|12217.8|12229.8|12217.8|12223.6|12211.6|15
1625151020000|2021-07-01 14:50:20|12228.6|12216.6|12226.1|12214.1|12228.6|12216.6|12226.1|12214.1|3
1625151030000|2021-07-01 14:50:30|12223.6|12211.6|12223.6|12211.6|12223.6|12211.6|12223.6|12211.6|1
1625151040000|2021-07-01 14:50:40|12222.4|12210.4|12222.3|12210.3|12222.4|12210.4|12222.3|12210.3|0
1625151050000|2021-07-01 14:50:50|12221|12209|12224.8|12212.8|12224.8|12212.8|12221|12209|3
1625151060000|2021-07-01 14:51:00|12227.3|12215.3|12225.9|12213.9|12227.3|12215.3|12224.7|12212.7|19
1625151070000|2021-07-01 14:51:10|||||||||1
1625151080000|2021-07-01 14:51:20|||||||||1
1625151100000|2021-07-01 14:51:40|12223.4|12211.4|12219.7|12207.7|12223.4|12211.4|12219.7|12207.7|4
1625151110000|2021-07-01 14:51:50|12220.9|12208.9|12220.9|12208.9|12220.9|12208.9|12220.9|12208.9|7
1625151120000|2021-07-01 14:52:00|12219.7|12207.7|12219.7|12207.7|12219.7|12207.7|12219.7|12207.7|2
1625151130000|2021-07-01 14:52:10|12218.4|12206.4|12219.7|12207.7|12220.8|12208.8|12218.4|12206.4|14
1625151140000|2021-07-01 14:52:20|12218.4|12206.4|12218.4|12206.4|12218.4|12206.4|12218.4|12206.4|3
1625151150000|2021-07-01 14:52:30|||||||||5
1625151160000|2021-07-01 14:52:40|12219.7|12207.7|12218.4|12206.4|12219.7|12207.7|12218.4|12206.4|3
1625151170000|2021-07-01 14:52:50|12217.2|12205.2|12218.5|12206.5|12218.5|12206.5|12217.2|12205.2|2
1625151180000|2021-07-01 14:53:00|12219.7|12207.7|12219.7|12207.7|12221|12209|12219.7|12207.7|3
1625151190000|2021-07-01 14:53:10|12220.9|12208.9|12220.9|12208.9|12220.9|12208.9|12220.9|12208.9|9
1625151200000|2021-07-01 14:53:20|12222.2|12210.2|12222.2|12210.2|12222.2|12210.2|12222.2|12210.2|1
1625151210000|2021-07-01 14:53:30|||||||||2
1625151230000|2021-07-01 14:53:50|12218.6|12206.6|12215.9|12203.9|12218.6|12206.6|12215.9|12203.9|6
1625151240000|2021-07-01 14:54:00|12216|12204|12215.9|12203.9|12217.2|12205.2|12215.9|12203.9|2
1625151250000|2021-07-01 14:54:10|12217.1|12205.1|12217.2|12205.2|12217.2|12205.2|12217.1|12205.1|3
1625151260000|2021-07-01 14:54:20|12217.1|12205.1|12215.9|12203.9|12217.1|12205.1|12215.9|12203.9|4
1625151270000|2021-07-01 14:54:30|12214.7|12202.7|12214.7|12202.7|12214.7|12202.7|12214.7|12202.7|2
1625151280000|2021-07-01 14:54:40|12217.2|12205.2|12217.2|12205.2|12217.2|12205.2|12217.2|12205.2|8
1625151290000|2021-07-01 14:54:50|12219.7|12207.7|12219.7|12207.7|12219.7|12207.7|12219.7|12207.7|13
1625151300000|2021-07-01 14:55:00|12222.2|12210.2|12222.2|12210.2|12222.2|12210.2|12222.2|12210.2|0
1625151310000|2021-07-01 14:55:10|12222.3|12210.3|12218.5|12206.5|12222.3|12210.3|12218.5|12206.5|11
1625151320000|2021-07-01 14:55:20|12218.4|12206.4|12216|12204|12218.4|12206.4|12216|12204|10
1625151330000|2021-07-01 14:55:30|12215.9|12203.9|12215.9|12203.9|12217.2|12205.2|12213.4|12201.4|9
1625151340000|2021-07-01 14:55:40|12214.7|12202.7|12212.2|12200.2|12214.7|12202.7|12212.2|12200.2|7
1625151350000|2021-07-01 14:55:50|||||||||1
1625151360000|2021-07-01 14:56:00|12212.3|12200.3|12214.7|12202.7|12214.7|12202.7|12212.3|12200.3|10
1625151370000|2021-07-01 14:56:10|12217.2|12205.2|12219.7|12207.7|12219.7|12207.7|12217.2|12205.2|11
1625151380000|2021-07-01 14:56:20|12218.5|12206.5|12218.5|12206.5|12218.5|12206.5|12218.5|12206.5|7
1625151390000|2021-07-01 14:56:30|12219.7|12207.7|12218.5|12206.5|12219.7|12207.7|12218.5|12206.5|2
1625151400000|2021-07-01 14:56:40|12219.7|12207.7|12218.5|12206.5|12219.7|12207.7|12218.5|12206.5|5
1625151410000|2021-07-01 14:56:50|12217.2|12205.2|12217|12205|12217.2|12205.2|12212.2|12200.2|26
1625151420000|2021-07-01 14:57:00|12216.9|12204.9|12214.5|12202.5|12217|12205|12214.5|12202.5|3
1625151430000|2021-07-01 14:57:10|12218.2|12206.2|12219.5|12207.5|12219.5|12207.5|12218.2|12206.2|4
1625151440000|2021-07-01 14:57:20|12219.4|12207.4|12221.9|12209.9|12221.9|12209.9|12219.4|12207.4|8
1625151450000|2021-07-01 14:57:30|12222|12210|12226.9|12214.9|12227|12215|12222|12210|5
1625151460000|2021-07-01 14:57:40|||||||||2
1625151470000|2021-07-01 14:57:50|12229.4|12217.4|12228.2|12216.2|12229.5|12217.5|12226.9|12214.9|6
1625151480000|2021-07-01 14:58:00|12229.5|12217.5|12226.9|12214.9|12229.5|12217.5|12226.9|12214.9|12
1625151490000|2021-07-01 14:58:10|12225.7|12213.7|12229.5|12217.5|12229.5|12217.5|12225.7|12213.7|14
1625151500000|2021-07-01 14:58:20|||||||||4
1625151510000|2021-07-01 14:58:30|12230.7|12218.7|12234.5|12222.5|12234.5|12222.5|12230.7|12218.7|13
1625151520000|2021-07-01 14:58:40|12237|12225|12238.2|12226.2|12238.2|12226.2|12237|12225|5
1625151530000|2021-07-01 14:58:50|12239.4|12227.4|12237|12225|12239.4|12227.4|12237|12225|1
1625151550000|2021-07-01 14:59:10|12233.2|12221.2|12233.2|12221.2|12233.2|12221.2|12233.2|12221.2|2
1625151560000|2021-07-01 14:59:20|12234.5|12222.5|12233.3|12221.3|12234.5|12222.5|12233.3|12221.3|5
1625151570000|2021-07-01 14:59:30|12229.6|12217.6|12229.5|12217.5|12229.6|12217.6|12229.5|12217.5|2
1625151580000|2021-07-01 14:59:40|12227|12215|12224.5|12212.5|12227|12215|12224.5|12212.5|8
1625151590000|2021-07-01 14:59:50|12224.6|12212.6|12224.6|12212.6|12224.6|12212.6|12224.6|12212.6|1
1625151600000|2021-07-01 15:00:00|12225.9|12213.9|12224.6|12212.6|12225.9|12213.9|12220.8|12208.8|27
1625151610000|2021-07-01 15:00:10|12223.3|12211.3|12221|12209|12223.4|12211.4|12221|12209|1
1625151620000|2021-07-01 15:00:20|12220.9|12208.9|12220.9|12208.9|12220.9|12208.9|12220.8|12208.8|3
1625151630000|2021-07-01 15:00:30|12220.8|12208.8|12223.4|12211.4|12223.4|12211.4|12220.8|12208.8|8
1625151640000|2021-07-01 15:00:40|12223.5|12211.5|12223.5|12211.5|12223.5|12211.5|12223.4|12211.4|1
1625151650000|2021-07-01 15:00:50|12222.3|12210.3|12224.7|12212.7|12226|12214|12222.3|12210.3|12
1625151660000|2021-07-01 15:01:00|12223.5|12211.5|12220.9|12208.9|12223.5|12211.5|12220.9|12208.9|5
1625151670000|2021-07-01 15:01:10|12219.7|12207.7|12220.9|12208.9|12220.9|12208.9|12219.7|12207.7|3
1625151680000|2021-07-01 15:01:20|12218.5|12206.5|12217.2|12205.2|12218.5|12206.5|12217.2|12205.2|2
1625151690000|2021-07-01 15:01:30|12216|12204|12215.9|12203.9|12216|12204|12215.9|12203.9|2
1625151700000|2021-07-01 15:01:40|||||||||1
1625151710000|2021-07-01 15:01:50|12214.7|12202.7|12212.2|12200.2|12214.7|12202.7|12212.1|12200.1|30
1625151720000|2021-07-01 15:02:00|||||||||2
1625151730000|2021-07-01 15:02:10|||||||||1
1625151740000|2021-07-01 15:02:20|||||||||6
1625151750000|2021-07-01 15:02:30|12213.6|12201.6|12214.9|12202.9|12214.9|12202.9|12213.6|12201.6|14
1625151760000|2021-07-01 15:02:40|12213.6|12201.6|12214.8|12202.8|12214.9|12202.9|12212.4|12200.4|6
1625151770000|2021-07-01 15:02:50|12213.6|12201.6|12209.9|12197.9|12214.8|12202.8|12209.9|12197.9|13
1625151780000|2021-07-01 15:03:00|12207.4|12195.4|12207.4|12195.4|12207.4|12195.4|12207.4|12195.4|16
1625151790000|2021-07-01 15:03:10|12203.6|12191.6|12199.8|12187.8|12203.6|12191.6|12199.8|12187.8|13
1625151800000|2021-07-01 15:03:20|12198.6|12186.6|12199.8|12187.8|12199.8|12187.8|12197.3|12185.3|23
1625151810000|2021-07-01 15:03:30|12201.1|12189.1|12201.1|12189.1|12201.1|12189.1|12201.1|12189.1|5
1625151820000|2021-07-01 15:03:40|12202.3|12190.3|12204.8|12192.8|12207.2|12195.2|12202.3|12190.3|15
1625151830000|2021-07-01 15:03:50|||||||||1
1625151840000|2021-07-01 15:04:00|12202.2|12190.2|12202.2|12190.2|12203.4|12191.4|12202.2|12190.2|11
1625151850000|2021-07-01 15:04:10|12203.4|12191.4|12205.9|12193.9|12207.1|12195.1|12203.4|12191.4|17
1625151860000|2021-07-01 15:04:20|12207.1|12195.1|12207.2|12195.2|12207.2|12195.2|12207.1|12195.1|0
1625151870000|2021-07-01 15:04:30|12210.8|12198.8|12207.1|12195.1|12210.8|12198.8|12207.1|12195.1|12
1625151880000|2021-07-01 15:04:40|12208.3|12196.3|12208.3|12196.3|12208.3|12196.3|12207.1|12195.1|8
1625151890000|2021-07-01 15:04:50|12207.1|12195.1|12207|12195|12207.1|12195.1|12207|12195|5
1625151900000|2021-07-01 15:05:00|12203.3|12191.3|12203.3|12191.3|12203.3|12191.3|12203.3|12191.3|7
1625151910000|2021-07-01 15:05:10|12205.8|12193.8|12205.8|12193.8|12205.8|12193.8|12204.6|12192.6|12
1625151920000|2021-07-01 15:05:20|12203.4|12191.4|12204.6|12192.6|12204.7|12192.7|12200.9|12188.9|19
1625151930000|2021-07-01 15:05:30|12203.4|12191.4|12200.9|12188.9|12203.4|12191.4|12200.9|12188.9|16
1625151940000|2021-07-01 15:05:40|12202.1|12190.1|12200.9|12188.9|12202.1|12190.1|12200.9|12188.9|0
1625151950000|2021-07-01 15:05:50|12199.7|12187.7|12192.3|12180.3|12199.7|12187.7|12192.3|12180.3|3
1625151960000|2021-07-01 15:06:00|12187.4|12175.4|12189.8|12177.8|12189.8|12177.8|12187.4|12175.4|44
1625151970000|2021-07-01 15:06:10|12187.4|12175.4|12192.3|12180.3|12192.3|12180.3|12187.3|12175.3|28
1625151980000|2021-07-01 15:06:20|12191.1|12179.1|12189.9|12177.9|12192.3|12180.3|12189.9|12177.9|5
1625151990000|2021-07-01 15:06:30|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|11
1625152000000|2021-07-01 15:06:40|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|12192.3|12180.3|5
1625152010000|2021-07-01 15:06:50|12192.4|12180.4|12197.2|12185.2|12199.7|12187.7|12192.4|12180.4|38
1625152020000|2021-07-01 15:07:00|12197.1|12185.1|12197.2|12185.2|12197.2|12185.2|12195.9|12183.9|1
1625152030000|2021-07-01 15:07:10|12196|12184|12195.9|12183.9|12196|12184|12195.9|12183.9|3
1625152040000|2021-07-01 15:07:20|||||||||1
1625152050000|2021-07-01 15:07:30|12197.3|12185.3|12197.3|12185.3|12197.3|12185.3|12197.3|12185.3|1
1625152060000|2021-07-01 15:07:40|12211.9|12199.9|12214.5|12202.5|12218.2|12206.2|12209.5|12197.5|57
1625152070000|2021-07-01 15:07:50|12212|12200|12214.5|12202.5|12217|12205|12212|12200|7
1625152080000|2021-07-01 15:08:00|12213.3|12201.3|12210.8|12198.8|12213.3|12201.3|12210.8|12198.8|3
1625152090000|2021-07-01 15:08:10|12204.5|12192.5|12204.5|12192.5|12205.8|12193.8|12203.3|12191.3|17
1625152100000|2021-07-01 15:08:20|12203.3|12191.3|12203.3|12191.3|12203.3|12191.3|12203.3|12191.3|2
1625152110000|2021-07-01 15:08:30|12204.5|12192.5|12204.5|12192.5|12204.6|12192.6|12203.3|12191.3|5
1625152120000|2021-07-01 15:08:40|12216.9|12204.9|12216.9|12204.9|12216.9|12204.9|12216.9|12204.9|63
1625152130000|2021-07-01 15:08:50|12213.3|12201.3|12209.3|12197.3|12213.3|12201.3|12204.2|12192.2|43
1625152140000|2021-07-01 15:09:00|12208.1|12196.1|12203|12191|12209.3|12197.3|12203|12191|6
1625152150000|2021-07-01 15:09:10|12201.8|12189.8|12201.8|12189.8|12201.8|12189.8|12201.8|12189.8|1
1625152160000|2021-07-01 15:09:20|12200.5|12188.5|12199.3|12187.3|12200.5|12188.5|12199.2|12187.2|8
1625152170000|2021-07-01 15:09:30|12200.5|12188.5|12200.5|12188.5|12200.5|12188.5|12200.5|12188.5|6
1625152180000|2021-07-01 15:09:40|12201.7|12189.7|12201.8|12189.8|12201.8|12189.8|12201.7|12189.7|4
1625152190000|2021-07-01 15:09:50|12203|12191|12203|12191|12203|12191|12201.8|12189.8|5
1625152200000|2021-07-01 15:10:00|12203.1|12191.1|12204.2|12192.2|12204.2|12192.2|12203|12191|2
1625152210000|2021-07-01 15:10:10|||||||||9
1625152220000|2021-07-01 15:10:20|12204.3|12192.3|12205.6|12193.6|12206.8|12194.8|12204.2|12192.2|21
1625152230000|2021-07-01 15:10:30|12205.5|12193.5|12204.3|12192.3|12205.6|12193.6|12204.3|12192.3|0
1625152240000|2021-07-01 15:10:40|12203.1|12191.1|12203|12191|12203.1|12191.1|12203|12191|7
1625152250000|2021-07-01 15:10:50|12201.8|12189.8|12201.8|12189.8|12201.8|12189.8|12201.8|12189.8|1
1625152260000|2021-07-01 15:11:00|12203|12191|12203|12191|12205.5|12193.5|12203|12191|19
1625152270000|2021-07-01 15:11:10|12204.2|12192.2|12196.9|12184.9|12204.2|12192.2|12196.9|12184.9|1
1625152280000|2021-07-01 15:11:20|12198.1|12186.1|12196.9|12184.9|12198.1|12186.1|12196.9|12184.9|6
1625152290000|2021-07-01 15:11:30|12198.1|12186.1|12201.9|12189.9|12201.9|12189.9|12198.1|12186.1|8
1625152300000|2021-07-01 15:11:40|12201.8|12189.8|12203.1|12191.1|12203.1|12191.1|12201.8|12189.8|2
1625152310000|2021-07-01 15:11:50|12201.9|12189.9|12201.8|12189.8|12201.9|12189.9|12201.8|12189.8|2
1625152320000|2021-07-01 15:12:00|12204.3|12192.3|12201.8|12189.8|12204.3|12192.3|12201.8|12189.8|11
1625152330000|2021-07-01 15:12:10|12201.7|12189.7|12201.7|12189.7|12201.7|12189.7|12201.7|12189.7|4
1625152340000|2021-07-01 15:12:20|12201.8|12189.8|12201.9|12189.9|12201.9|12189.9|12201.8|12189.8|13
1625152350000|2021-07-01 15:12:30|12202|12190|12197|12185|12202|12190|12196.9|12184.9|14
1625152360000|2021-07-01 15:12:40|12198.2|12186.2|12198.2|12186.2|12198.2|12186.2|12198.2|12186.2|1
1625152370000|2021-07-01 15:12:50|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|4
1625152380000|2021-07-01 15:13:00|12195.6|12183.6|12194.4|12182.4|12195.6|12183.6|12194.4|12182.4|10
1625152390000|2021-07-01 15:13:10|12196.9|12184.9|12190.6|12178.6|12199.5|12187.5|12189.4|12177.4|27
1625152400000|2021-07-01 15:13:20|12189.4|12177.4|12190.7|12178.7|12190.7|12178.7|12189.4|12177.4|2
1625152410000|2021-07-01 15:13:30|12189.5|12177.5|12198.1|12186.1|12199.4|12187.4|12189.4|12177.4|55
1625152420000|2021-07-01 15:13:40|12198.2|12186.2|12200.7|12188.7|12201.9|12189.9|12198.1|12186.1|2
1625152430000|2021-07-01 15:13:50|12199.5|12187.5|12200.7|12188.7|12200.7|12188.7|12199.4|12187.4|2
1625152440000|2021-07-01 15:14:00|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|5
1625152450000|2021-07-01 15:14:10|12199.5|12187.5|12199.5|12187.5|12199.5|12187.5|12199.5|12187.5|1
1625152470000|2021-07-01 15:14:30|12200.7|12188.7|12199.5|12187.5|12200.7|12188.7|12199.5|12187.5|12
1625152490000|2021-07-01 15:14:50|12200.7|12188.7|12202|12190|12202|12190|12200.7|12188.7|7
1625152500000|2021-07-01 15:15:00|12199.5|12187.5|12199.5|12187.5|12199.5|12187.5|12199.5|12187.5|11
1625152510000|2021-07-01 15:15:10|||||||||2
1625152520000|2021-07-01 15:15:20|||||||||2
1625152530000|2021-07-01 15:15:30|12197|12185|12193.4|12181.4|12197|12185|12193.4|12181.4|7
1625152540000|2021-07-01 15:15:40|12192.2|12180.2|12189.7|12177.7|12192.2|12180.2|12189.6|12177.6|11
1625152550000|2021-07-01 15:15:50|12185.9|12173.9|12189.8|12177.8|12189.8|12177.8|12184.8|12172.8|8
1625152560000|2021-07-01 15:16:00|12188.5|12176.5|12187.3|12175.3|12188.5|12176.5|12187.2|12175.2|4
1625152580000|2021-07-01 15:16:20|12184.8|12172.8|12184.8|12172.8|12184.8|12172.8|12184.8|12172.8|9
1625152590000|2021-07-01 15:16:30|||||||||3
1625152600000|2021-07-01 15:16:40|12189.6|12177.6|12190.8|12178.8|12190.9|12178.9|12189.6|12177.6|22
1625152610000|2021-07-01 15:16:50|12189.6|12177.6|12189.6|12177.6|12192.1|12180.1|12189.6|12177.6|5
1625152620000|2021-07-01 15:17:00|12189.7|12177.7|12187.1|12175.1|12189.7|12177.7|12187.1|12175.1|7
1625152630000|2021-07-01 15:17:10|||||||||2
1625152640000|2021-07-01 15:17:20|||||||||1
1625152650000|2021-07-01 15:17:30|||||||||4
1625152660000|2021-07-01 15:17:40|12187.2|12175.2|12187.2|12175.2|12187.2|12175.2|12187.2|12175.2|1
1625152670000|2021-07-01 15:17:50|||||||||1
1625152680000|2021-07-01 15:18:00|12187.1|12175.1|12187.1|12175.1|12187.1|12175.1|12187.1|12175.1|6
1625152690000|2021-07-01 15:18:10|12188.5|12176.5|12189.7|12177.7|12189.7|12177.7|12188.5|12176.5|18
1625152700000|2021-07-01 15:18:20|12189.8|12177.8|12189.8|12177.8|12189.8|12177.8|12189.8|12177.8|7
1625152710000|2021-07-01 15:18:30|12191|12179|12191|12179|12191|12179|12191|12179|7
1625152720000|2021-07-01 15:18:40|12192.3|12180.3|12189.8|12177.8|12192.3|12180.3|12189.8|12177.8|12
1625152730000|2021-07-01 15:18:50|12188.5|12176.5|12186|12174|12188.5|12176.5|12186|12174|3
1625152740000|2021-07-01 15:19:00|12184.8|12172.8|12184.8|12172.8|12184.8|12172.8|12184.8|12172.8|2
1625152750000|2021-07-01 15:19:10|12184.7|12172.7|12184.7|12172.7|12184.7|12172.7|12184.7|12172.7|9
1625152760000|2021-07-01 15:19:20|12183.5|12171.5|12182.2|12170.2|12183.5|12171.5|12182.2|12170.2|12
1625152770000|2021-07-01 15:19:30|12184.6|12172.6|12187.2|12175.2|12187.2|12175.2|12184.6|12172.6|24
1625152780000|2021-07-01 15:19:40|12188.4|12176.4|12187.2|12175.2|12188.4|12176.4|12187.2|12175.2|3
1625152790000|2021-07-01 15:19:50|12188.4|12176.4|12189.7|12177.7|12189.7|12177.7|12188.4|12176.4|6
1625152800000|2021-07-01 15:20:00|12187.3|12175.3|12187.2|12175.2|12187.3|12175.3|12187.2|12175.2|9
1625152820000|2021-07-01 15:20:20|12185.9|12173.9|12182.2|12170.2|12185.9|12173.9|12182.2|12170.2|7
1625152830000|2021-07-01 15:20:30|||||||||54
1625152840000|2021-07-01 15:20:40|12183.5|12171.5|12183.5|12171.5|12184.7|12172.7|12183.5|12171.5|8
1625152850000|2021-07-01 15:20:50|12182.2|12170.2|12182.2|12170.2|12182.2|12170.2|12182.2|12170.2|7
1625152860000|2021-07-01 15:21:00|12184.7|12172.7|12183.4|12171.4|12184.7|12172.7|12183.4|12171.4|5
1625152870000|2021-07-01 15:21:10|12182.2|12170.2|12182.2|12170.2|12182.2|12170.2|12182.2|12170.2|0
1625152880000|2021-07-01 15:21:20|12184.6|12172.6|12184.7|12172.7|12184.7|12172.7|12184.6|12172.6|12
1625152890000|2021-07-01 15:21:30|12183.5|12171.5|12184.7|12172.7|12184.7|12172.7|12183.4|12171.4|12
1625152900000|2021-07-01 15:21:40|||||||||2
1625152920000|2021-07-01 15:22:00|12187.2|12175.2|12189.7|12177.7|12192.2|12180.2|12187.2|12175.2|24
1625152930000|2021-07-01 15:22:10|12188.4|12176.4|12188.4|12176.4|12188.4|12176.4|12188.4|12176.4|10
1625152940000|2021-07-01 15:22:20|12187.2|12175.2|12185.9|12173.9|12187.2|12175.2|12185.9|12173.9|3
1625152950000|2021-07-01 15:22:30|12187.1|12175.1|12187.2|12175.2|12187.2|12175.2|12187.1|12175.1|0
1625152960000|2021-07-01 15:22:40|12186|12174|12188.5|12176.5|12188.5|12176.5|12186|12174|13
1625152970000|2021-07-01 15:22:50|12185.9|12173.9|12185.9|12173.9|12185.9|12173.9|12185.9|12173.9|15
1625152980000|2021-07-01 15:23:00|12183.5|12171.5|12183.5|12171.5|12184.7|12172.7|12183.4|12171.4|13
1625152990000|2021-07-01 15:23:10|12184.7|12172.7|12185.9|12173.9|12185.9|12173.9|12184.7|12172.7|4
1625153000000|2021-07-01 15:23:20|12184.7|12172.7|12184.7|12172.7|12184.7|12172.7|12184.7|12172.7|1
1625153010000|2021-07-01 15:23:30|12186|12174|12187.3|12175.3|12187.3|12175.3|12186|12174|6
1625153020000|2021-07-01 15:23:40|12186.1|12174.1|12186.1|12174.1|12186.1|12174.1|12186.1|12174.1|2
1625153030000|2021-07-01 15:23:50|12186|12174|12186|12174|12186|12174|12186|12174|1
1625153040000|2021-07-01 15:24:00|12187.2|12175.2|12187.2|12175.2|12187.2|12175.2|12186|12174|7
1625153050000|2021-07-01 15:24:10|12187.3|12175.3|12187.3|12175.3|12187.3|12175.3|12187.3|12175.3|2
1625153060000|2021-07-01 15:24:20|12187.2|12175.2|12187.2|12175.2|12187.2|12175.2|12187.2|12175.2|21
1625153090000|2021-07-01 15:24:50|||||||||3
1625153100000|2021-07-01 15:25:00|12187.3|12175.3|12187.3|12175.3|12187.3|12175.3|12187.3|12175.3|4
1625153110000|2021-07-01 15:25:10|12185.9|12173.9|12184.8|12172.8|12186|12174|12184.8|12172.8|24
1625153120000|2021-07-01 15:25:20|||||||||7
1625153130000|2021-07-01 15:25:30|12184.9|12172.9|12189.8|12177.8|12189.8|12177.8|12184.9|12172.9|21
1625153140000|2021-07-01 15:25:40|12191|12179|12192.3|12180.3|12192.3|12180.3|12191|12179|13
1625153150000|2021-07-01 15:25:50|12194.7|12182.7|12197.2|12185.2|12197.2|12185.2|12194.7|12182.7|7
1625153160000|2021-07-01 15:26:00|12198.4|12186.4|12197.2|12185.2|12198.4|12186.4|12194.7|12182.7|13
1625153170000|2021-07-01 15:26:10|||||||||3
1625153180000|2021-07-01 15:26:20|12196|12184|12196|12184|12196|12184|12196|12184|1
1625153190000|2021-07-01 15:26:30|||||||||3
1625153200000|2021-07-01 15:26:40|12197.2|12185.2|12199.8|12187.8|12199.8|12187.8|12197.2|12185.2|4
1625153210000|2021-07-01 15:26:50|12199.7|12187.7|12202.2|12190.2|12202.2|12190.2|12199.7|12187.7|16
1625153220000|2021-07-01 15:27:00|12204.7|12192.7|12205.9|12193.9|12205.9|12193.9|12204.7|12192.7|1
1625153230000|2021-07-01 15:27:10|12207.2|12195.2|12204.7|12192.7|12207.2|12195.2|12204.7|12192.7|6
1625153240000|2021-07-01 15:27:20|||||||||3
1625153250000|2021-07-01 15:27:30|12203.4|12191.4|12199.7|12187.7|12203.4|12191.4|12199.7|12187.7|8
1625153260000|2021-07-01 15:27:40|12202.2|12190.2|12203.4|12191.4|12205.9|12193.9|12202.2|12190.2|11
1625153280000|2021-07-01 15:28:00|12202.2|12190.2|12203.5|12191.5|12203.5|12191.5|12202.2|12190.2|1
1625153290000|2021-07-01 15:28:10|12204.7|12192.7|12202.2|12190.2|12204.7|12192.7|12202.2|12190.2|0
1625153300000|2021-07-01 15:28:20|12199.7|12187.7|12198.5|12186.5|12199.7|12187.7|12198.5|12186.5|7
1625153310000|2021-07-01 15:28:30|12199.8|12187.8|12198.6|12186.6|12199.8|12187.8|12198.6|12186.6|2
1625153320000|2021-07-01 15:28:40|12199.8|12187.8|12201|12189|12201.1|12189.1|12199.8|12187.8|1
1625153330000|2021-07-01 15:28:50|12199.8|12187.8|12202.3|12190.3|12202.3|12190.3|12199.8|12187.8|5
1625153340000|2021-07-01 15:29:00|12199.8|12187.8|12198.5|12186.5|12199.8|12187.8|12198.5|12186.5|11
1625153350000|2021-07-01 15:29:10|12197.3|12185.3|12196.1|12184.1|12197.3|12185.3|12196.1|12184.1|1
1625153360000|2021-07-01 15:29:20|12194.8|12182.8|12194.8|12182.8|12194.8|12182.8|12194.8|12182.8|1
1625153370000|2021-07-01 15:29:30|||||||||3
1625153380000|2021-07-01 15:29:40|12197.3|12185.3|12197.2|12185.2|12197.3|12185.3|12197.2|12185.2|7
1625153390000|2021-07-01 15:29:50|12198.5|12186.5|12199.7|12187.7|12199.7|12187.7|12198.5|12186.5|5
1625153400000|2021-07-01 15:30:00|12201|12189|12200.9|12188.9|12202.2|12190.2|12200.9|12188.9|6
1625153410000|2021-07-01 15:30:10|12202.2|12190.2|12197.2|12185.2|12202.2|12190.2|12197.2|12185.2|6
1625153440000|2021-07-01 15:30:40|12194.8|12182.8|12196|12184|12196|12184|12193.5|12181.5|8
1625153460000|2021-07-01 15:31:00|12197.2|12185.2|12196|12184|12197.2|12185.2|12196|12184|5
1625153470000|2021-07-01 15:31:10|12194.8|12182.8|12194.8|12182.8|12194.8|12182.8|12194.8|12182.8|1
1625153480000|2021-07-01 15:31:20|12193.5|12181.5|12193.5|12181.5|12193.5|12181.5|12193.5|12181.5|1
1625153490000|2021-07-01 15:31:30|12194.8|12182.8|12196|12184|12196|12184|12194.8|12182.8|3
1625153500000|2021-07-01 15:31:40|12195|12183|12194.8|12182.8|12195|12183|12194.8|12182.8|11
1625153510000|2021-07-01 15:31:50|12196.1|12184.1|12196.1|12184.1|12197.3|12185.3|12196.1|12184.1|11
1625153520000|2021-07-01 15:32:00|12197.4|12185.4|12197.4|12185.4|12197.4|12185.4|12196.2|12184.2|2
1625153530000|2021-07-01 15:32:10|12196.2|12184.2|12196.2|12184.2|12197.2|12185.2|12194.8|12182.8|14
1625153550000|2021-07-01 15:32:30|12195|12183|12194.8|12182.8|12195|12183|12194.8|12182.8|0
1625153560000|2021-07-01 15:32:40|||||||||2
1625153570000|2021-07-01 15:32:50|12197.3|12185.3|12199.8|12187.8|12199.8|12187.8|12197.3|12185.3|17
1625153580000|2021-07-01 15:33:00|12201|12189|12201|12189|12201|12189|12201|12189|5
1625153590000|2021-07-01 15:33:10|12202.2|12190.2|12202.3|12190.3|12202.3|12190.3|12199.8|12187.8|15
1625153600000|2021-07-01 15:33:20|12199.8|12187.8|12199.8|12187.8|12199.8|12187.8|12199.8|12187.8|5
1625153610000|2021-07-01 15:33:30|12199.6|12187.6|12198.6|12186.6|12199.6|12187.6|12196|12184|9
1625153620000|2021-07-01 15:33:40|12198.5|12186.5|12198.5|12186.5|12198.5|12186.5|12198.5|12186.5|0
1625153630000|2021-07-01 15:33:50|12199.8|12187.8|12198.6|12186.6|12199.8|12187.8|12198.6|12186.6|0
1625153640000|2021-07-01 15:34:00|12198.5|12186.5|12201|12189|12201|12189|12197.3|12185.3|5
1625153650000|2021-07-01 15:34:10|12202.2|12190.2|12199.8|12187.8|12202.3|12190.3|12199.8|12187.8|24
1625153660000|2021-07-01 15:34:20|||||||||1
1625153670000|2021-07-01 15:34:30|12199.7|12187.7|12197.3|12185.3|12199.7|12187.7|12197.3|12185.3|4
1625153680000|2021-07-01 15:34:40|12196|12184|12197.3|12185.3|12197.3|12185.3|12196|12184|1
1625153690000|2021-07-01 15:34:50|12196.1|12184.1|12193.5|12181.5|12196.1|12184.1|12193.5|12181.5|3
1625153700000|2021-07-01 15:35:00|12191.1|12179.1|12193.6|12181.6|12194.8|12182.8|12191.1|12179.1|14
1625153710000|2021-07-01 15:35:10|12196.1|12184.1|12197.3|12185.3|12197.3|12185.3|12196.1|12184.1|3
1625153720000|2021-07-01 15:35:20|12199.8|12187.8|12199.9|12187.9|12199.9|12187.9|12198.7|12186.7|12
1625153730000|2021-07-01 15:35:30|12197.4|12185.4|12197.4|12185.4|12199.8|12187.8|12197.3|12185.3|19
1625153740000|2021-07-01 15:35:40|12197.3|12185.3|12193.7|12181.7|12197.3|12185.3|12193.7|12181.7|3
1625153750000|2021-07-01 15:35:50|12193.6|12181.6|12194.9|12182.9|12194.9|12182.9|12193.6|12181.6|1
1625153760000|2021-07-01 15:36:00|12196.1|12184.1|12199.9|12187.9|12199.9|12187.9|12196.1|12184.1|11
1625153770000|2021-07-01 15:36:10|12198.6|12186.6|12202.3|12190.3|12202.3|12190.3|12198.6|12186.6|14
1625153780000|2021-07-01 15:36:20|12203.6|12191.6|12202.3|12190.3|12203.6|12191.6|12202.3|12190.3|9
1625153790000|2021-07-01 15:36:30|12199.8|12187.8|12198.6|12186.6|12199.8|12187.8|12198.6|12186.6|3
1625153810000|2021-07-01 15:36:50|12199.8|12187.8|12192.4|12180.4|12199.8|12187.8|12192.4|12180.4|18
1625153820000|2021-07-01 15:37:00|12193.7|12181.7|12193.7|12181.7|12193.7|12181.7|12193.7|12181.7|1
1625153830000|2021-07-01 15:37:10|12196.2|12184.2|12196.2|12184.2|12196.2|12184.2|12196.2|12184.2|5
1625153840000|2021-07-01 15:37:20|12193.7|12181.7|12193.7|12181.7|12193.7|12181.7|12193.7|12181.7|12
1625153860000|2021-07-01 15:37:40|12192.5|12180.5|12193.7|12181.7|12193.7|12181.7|12192.5|12180.5|4
1625153870000|2021-07-01 15:37:50|12194.9|12182.9|12198.7|12186.7|12198.7|12186.7|12194.9|12182.9|14
1625153880000|2021-07-01 15:38:00|12199.9|12187.9|12197.4|12185.4|12199.9|12187.9|12197.4|12185.4|10
1625153890000|2021-07-01 15:38:10|12196.2|12184.2|12197.4|12185.4|12197.5|12185.5|12196.2|12184.2|4
1625153900000|2021-07-01 15:38:20|12197.5|12185.5|12197.5|12185.5|12197.5|12185.5|12197.4|12185.4|0
1625153910000|2021-07-01 15:38:30|12197.4|12185.4|12199.9|12187.9|12199.9|12187.9|12197.4|12185.4|3
1625153920000|2021-07-01 15:38:40|12197.5|12185.5|12198.6|12186.6|12198.6|12186.6|12197.5|12185.5|11
1625153930000|2021-07-01 15:38:50|12198.7|12186.7|12198.7|12186.7|12198.7|12186.7|12198.7|12186.7|0
1625153940000|2021-07-01 15:39:00|12199.9|12187.9|12201.3|12189.3|12202.5|12190.5|12199.9|12187.9|11
1625153950000|2021-07-01 15:39:10|12201.2|12189.2|12196.3|12184.3|12202.4|12190.4|12196.2|12184.2|2
1625153960000|2021-07-01 15:39:20|12197.5|12185.5|12201.2|12189.2|12201.2|12189.2|12197.5|12185.5|25
1625153970000|2021-07-01 15:39:30|||||||||7
1625153980000|2021-07-01 15:39:40|12202.4|12190.4|12204.9|12192.9|12204.9|12192.9|12202.4|12190.4|1
1625153990000|2021-07-01 15:39:50|12207.4|12195.4|12207.4|12195.4|12207.4|12195.4|12207.3|12195.3|13
1625154000000|2021-07-01 15:40:00|12204.9|12192.9|12204.9|12192.9|12205|12193|12203.7|12191.7|7
1625154010000|2021-07-01 15:40:10|||||||||3
1625154020000|2021-07-01 15:40:20|12206.2|12194.2|12207.4|12195.4|12207.4|12195.4|12206.2|12194.2|3
1625154030000|2021-07-01 15:40:30|12207.5|12195.5|12206.2|12194.2|12207.5|12195.5|12204.9|12192.9|13
1625154040000|2021-07-01 15:40:40|12205|12193|12204.9|12192.9|12205|12193|12204.9|12192.9|4
1625154050000|2021-07-01 15:40:50|12205|12193|12204.9|12192.9|12205|12193|12204.9|12192.9|4
1625154060000|2021-07-01 15:41:00|12205|12193|12206.2|12194.2|12207.5|12195.5|12205|12193|10
1625154070000|2021-07-01 15:41:10|12207.4|12195.4|12205|12193|12207.4|12195.4|12205|12193|10
1625154080000|2021-07-01 15:41:20|12207.4|12195.4|12206.3|12194.3|12207.5|12195.5|12206.2|12194.2|5
1625154090000|2021-07-01 15:41:30|12206.2|12194.2|12206.2|12194.2|12206.2|12194.2|12206.2|12194.2|1
1625154100000|2021-07-01 15:41:40|12207.4|12195.4|12205|12193|12207.4|12195.4|12205|12193|6
1625154110000|2021-07-01 15:41:50|12206.3|12194.3|12206.3|12194.3|12206.3|12194.3|12206.3|12194.3|7
1625154120000|2021-07-01 15:42:00|12207.5|12195.5|12206.2|12194.2|12207.5|12195.5|12206.2|12194.2|2
1625154130000|2021-07-01 15:42:10|12206.3|12194.3|12207.5|12195.5|12207.5|12195.5|12206.2|12194.2|2
1625154140000|2021-07-01 15:42:20|12209.9|12197.9|12220|12208|12220|12208|12209.9|12197.9|17
1625154150000|2021-07-01 15:42:30|12219.9|12207.9|12219.9|12207.9|12222.5|12210.5|12219.9|12207.9|15
1625154160000|2021-07-01 15:42:40|12217.4|12205.4|12216.2|12204.2|12217.4|12205.4|12212.5|12200.5|23
1625154170000|2021-07-01 15:42:50|12217.5|12205.5|12216.2|12204.2|12217.5|12205.5|12216.2|12204.2|4
1625154180000|2021-07-01 15:43:00|12215|12203|12213.8|12201.8|12215|12203|12213.7|12201.7|3
1625154190000|2021-07-01 15:43:10|12213.7|12201.7|12224.9|12212.9|12226.2|12214.2|12213.7|12201.7|37
1625154200000|2021-07-01 15:43:20|12221.2|12209.2|12221.2|12209.2|12221.2|12209.2|12221.2|12209.2|16
1625154210000|2021-07-01 15:43:30|12223.8|12211.8|12221.2|12209.2|12223.8|12211.8|12221.2|12209.2|7
1625154220000|2021-07-01 15:43:40|12217.5|12205.5|12216.3|12204.3|12217.5|12205.5|12215|12203|8
1625154230000|2021-07-01 15:43:50|12216.2|12204.2|12216.2|12204.2|12216.3|12204.3|12216.2|12204.2|1
1625154240000|2021-07-01 15:44:00|12215|12203|12215|12203|12215|12203|12215|12203|0
1625154250000|2021-07-01 15:44:10|12217.5|12205.5|12217.5|12205.5|12217.5|12205.5|12217.5|12205.5|2
1625154260000|2021-07-01 15:44:20|||||||||1
1625154270000|2021-07-01 15:44:30|12213.8|12201.8|12213.8|12201.8|12213.8|12201.8|12213.8|12201.8|11
1625154280000|2021-07-01 15:44:40|12212.7|12200.7|12215|12203|12215|12203|12212.7|12200.7|1
1625154290000|2021-07-01 15:44:50|12215.1|12203.1|12215|12203|12215.1|12203.1|12215|12203|5
1625154300000|2021-07-01 15:45:00|12215.1|12203.1|12211.4|12199.4|12215.1|12203.1|12211.4|12199.4|7
1625154310000|2021-07-01 15:45:10|12210.1|12198.1|12208.9|12196.9|12210.1|12198.1|12208.9|12196.9|2
1625154320000|2021-07-01 15:45:20|12211.3|12199.3|12211.4|12199.4|12211.4|12199.4|12211.3|12199.3|1
1625154330000|2021-07-01 15:45:30|12212.6|12200.6|12211.4|12199.4|12212.6|12200.6|12211.4|12199.4|2
1625154340000|2021-07-01 15:45:40|12212.6|12200.6|12211.4|12199.4|12215.1|12203.1|12211.4|12199.4|7
1625154350000|2021-07-01 15:45:50|12212.6|12200.6|12211.4|12199.4|12212.6|12200.6|12211.4|12199.4|3
1625154360000|2021-07-01 15:46:00|12212.6|12200.6|12212.6|12200.6|12212.6|12200.6|12212.6|12200.6|0
1625154370000|2021-07-01 15:46:10|12213.9|12201.9|12215.1|12203.1|12215.1|12203.1|12213.9|12201.9|11
1625154380000|2021-07-01 15:46:20|12212.6|12200.6|12213.9|12201.9|12213.9|12201.9|12212.6|12200.6|13
1625154390000|2021-07-01 15:46:30|12215.1|12203.1|12216.3|12204.3|12216.3|12204.3|12213.8|12201.8|7
1625154400000|2021-07-01 15:46:40|||||||||9
1625154410000|2021-07-01 15:46:50|12217.5|12205.5|12216.3|12204.3|12217.5|12205.5|12216.3|12204.3|5
1625154420000|2021-07-01 15:47:00|12217.6|12205.6|12217.6|12205.6|12217.6|12205.6|12217.6|12205.6|1
1625154430000|2021-07-01 15:47:10|12212.6|12200.6|12215.1|12203.1|12215.1|12203.1|12212.6|12200.6|5
1625154440000|2021-07-01 15:47:20|12212.7|12200.7|12212.6|12200.6|12212.7|12200.7|12212.6|12200.6|2
1625154450000|2021-07-01 15:47:30|12212.5|12200.5|12207.6|12195.6|12212.5|12200.5|12207.6|12195.6|4
1625154460000|2021-07-01 15:47:40|12207.7|12195.7|12210.1|12198.1|12210.1|12198.1|12207.7|12195.7|3
1625154470000|2021-07-01 15:47:50|12207.7|12195.7|12208.9|12196.9|12208.9|12196.9|12207.6|12195.6|8
1625154480000|2021-07-01 15:48:00|12210|12198|12220|12208|12220|12208|12210|12198|23
1625154490000|2021-07-01 15:48:10|12218.8|12206.8|12218.8|12206.8|12218.8|12206.8|12218.8|12206.8|0
1625154500000|2021-07-01 15:48:20|12217.5|12205.5|12218.8|12206.8|12220|12208|12217.5|12205.5|8
1625154510000|2021-07-01 15:48:30|12220|12208|12220|12208|12220|12208|12220|12208|6
1625154520000|2021-07-01 15:48:40|12217.5|12205.5|12215|12203|12217.5|12205.5|12215|12203|10
1625154530000|2021-07-01 15:48:50|12217.5|12205.5|12217.5|12205.5|12217.5|12205.5|12217.5|12205.5|8
1625154540000|2021-07-01 15:49:00|12220|12208|12218.8|12206.8|12220|12208|12218.8|12206.8|11
1625154560000|2021-07-01 15:49:20|12217.6|12205.6|12217.5|12205.5|12217.6|12205.6|12217.5|12205.5|2
1625154570000|2021-07-01 15:49:30|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|2
1625154580000|2021-07-01 15:49:40|12207.6|12195.6|12205.1|12193.1|12207.6|12195.6|12205.1|12193.1|7
1625154590000|2021-07-01 15:49:50|12208.8|12196.8|12208.8|12196.8|12208.8|12196.8|12208.8|12196.8|7
1625154600000|2021-07-01 15:50:00|12205.1|12193.1|12207.5|12195.5|12207.5|12195.5|12205.1|12193.1|5
1625154610000|2021-07-01 15:50:10|12208.8|12196.8|12211.3|12199.3|12211.3|12199.3|12208.8|12196.8|5
1625154620000|2021-07-01 15:50:20|12212.5|12200.5|12212.6|12200.6|12213.8|12201.8|12212.5|12200.5|8
1625154650000|2021-07-01 15:50:50|12211.4|12199.4|12216.3|12204.3|12216.3|12204.3|12207.6|12195.6|17
1625154660000|2021-07-01 15:51:00|12217.5|12205.5|12213.8|12201.8|12217.5|12205.5|12213.8|12201.8|7
1625154670000|2021-07-01 15:51:10|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|17
1625154680000|2021-07-01 15:51:20|12210|12198|12211.2|12199.2|12211.2|12199.2|12210|12198|33
1625154690000|2021-07-01 15:51:30|12210|12198|12210|12198|12210|12198|12210|12198|0
1625154700000|2021-07-01 15:51:40|12208.8|12196.8|12212.5|12200.5|12212.5|12200.5|12208.8|12196.8|6
1625154710000|2021-07-01 15:51:50|12213.7|12201.7|12213.7|12201.7|12213.7|12201.7|12212.5|12200.5|4
1625154720000|2021-07-01 15:52:00|12212.5|12200.5|12208.8|12196.8|12212.5|12200.5|12208.8|12196.8|9
1625154740000|2021-07-01 15:52:20|12213.7|12201.7|12210|12198|12213.7|12201.7|12210|12198|19
1625154750000|2021-07-01 15:52:30|12213.7|12201.7|12214.9|12202.9|12214.9|12202.9|12213.7|12201.7|2
1625154760000|2021-07-01 15:52:40|12213.7|12201.7|12210|12198|12213.7|12201.7|12210|12198|12
1625154770000|2021-07-01 15:52:50|12211.2|12199.2|12211.2|12199.2|12211.2|12199.2|12211.2|12199.2|3
1625154790000|2021-07-01 15:53:10|12211.3|12199.3|12211.2|12199.2|12211.3|12199.3|12211.2|12199.2|4
1625154800000|2021-07-01 15:53:20|12211.3|12199.3|12212.5|12200.5|12212.5|12200.5|12211.3|12199.3|1
1625154810000|2021-07-01 15:53:30|12214.9|12202.9|12215|12203|12215|12203|12213.7|12201.7|6
1625154820000|2021-07-01 15:53:40|||||||||1
1625154830000|2021-07-01 15:53:50|12212.6|12200.6|12210.1|12198.1|12212.6|12200.6|12210|12198|5
1625154840000|2021-07-01 15:54:00|12212.4|12200.4|12212.5|12200.5|12212.5|12200.5|12212.4|12200.4|21
1625154850000|2021-07-01 15:54:10|12215|12203|12215|12203|12215|12203|12215|12203|6
1625154860000|2021-07-01 15:54:20|12216.2|12204.2|12217.5|12205.5|12217.5|12205.5|12216.2|12204.2|3
1625154870000|2021-07-01 15:54:30|12220.1|12208.1|12221.3|12209.3|12221.3|12209.3|12220.1|12208.1|6
1625154880000|2021-07-01 15:54:40|12222.4|12210.4|12223.7|12211.7|12223.7|12211.7|12220|12208|13
1625154890000|2021-07-01 15:54:50|12221.3|12209.3|12221.2|12209.2|12221.3|12209.3|12220|12208|3
1625154900000|2021-07-01 15:55:00|12220|12208|12216.3|12204.3|12220|12208|12216.3|12204.3|4
1625154910000|2021-07-01 15:55:10|12215|12203|12212.5|12200.5|12215|12203|12212.5|12200.5|4
1625154920000|2021-07-01 15:55:20|12218.8|12206.8|12221.3|12209.3|12221.3|12209.3|12218.8|12206.8|6
1625154930000|2021-07-01 15:55:30|12222.5|12210.5|12220.1|12208.1|12222.5|12210.5|12218.7|12206.7|12
1625154940000|2021-07-01 15:55:40|12220|12208|12222.5|12210.5|12223.8|12211.8|12220|12208|16
1625154950000|2021-07-01 15:55:50|12222.6|12210.6|12221.2|12209.2|12222.6|12210.6|12220|12208|3
1625154960000|2021-07-01 15:56:00|12221.3|12209.3|12218.8|12206.8|12221.3|12209.3|12217.6|12205.6|8
1625154970000|2021-07-01 15:56:10|12220|12208|12223.7|12211.7|12223.7|12211.7|12220|12208|6
1625154980000|2021-07-01 15:56:20|12222.5|12210.5|12221.2|12209.2|12222.5|12210.5|12221.2|12209.2|13
1625154990000|2021-07-01 15:56:30|12221.3|12209.3|12221.3|12209.3|12221.3|12209.3|12221.3|12209.3|7
1625155010000|2021-07-01 15:56:50|12222.6|12210.6|12228.8|12216.8|12232.5|12220.5|12222.5|12210.5|17
1625155020000|2021-07-01 15:57:00|12228.7|12216.7|12225|12213|12230|12218|12225|12213|9
1625155030000|2021-07-01 15:57:10|12226.3|12214.3|12228.8|12216.8|12230|12218|12226.3|12214.3|6
1625155040000|2021-07-01 15:57:20|12228.7|12216.7|12227.5|12215.5|12230|12218|12225|12213|15
1625155050000|2021-07-01 15:57:30|12226.3|12214.3|12228.7|12216.7|12230|12218|12226.3|12214.3|15
1625155060000|2021-07-01 15:57:40|12227.5|12215.5|12226.3|12214.3|12227.5|12215.5|12225.1|12213.1|2
1625155070000|2021-07-01 15:57:50|12225.1|12213.1|12226.3|12214.3|12226.3|12214.3|12225.1|12213.1|3
1625155080000|2021-07-01 15:58:00|12225.1|12213.1|12223.8|12211.8|12225.1|12213.1|12223.8|12211.8|2
1625155090000|2021-07-01 15:58:10|12222.6|12210.6|12220.1|12208.1|12222.6|12210.6|12220.1|12208.1|6
1625155100000|2021-07-01 15:58:20|12221.3|12209.3|12225.1|12213.1|12225.1|12213.1|12221.3|12209.3|6
1625155110000|2021-07-01 15:58:30|||||||||8
1625155120000|2021-07-01 15:58:40|12221.3|12209.3|12223.8|12211.8|12223.9|12211.9|12221.3|12209.3|21
1625155130000|2021-07-01 15:58:50|12222.6|12210.6|12221.3|12209.3|12222.6|12210.6|12221.3|12209.3|14
1625155140000|2021-07-01 15:59:00|12220.1|12208.1|12212.6|12200.6|12220.1|12208.1|12212.6|12200.6|10
1625155150000|2021-07-01 15:59:10|12211.4|12199.4|12210.2|12198.2|12212.6|12200.6|12210.2|12198.2|5
1625155160000|2021-07-01 15:59:20|12210.1|12198.1|12211.3|12199.3|12212.7|12200.7|12210.1|12198.1|15
1625155170000|2021-07-01 15:59:30|12211.4|12199.4|12211.4|12199.4|12211.4|12199.4|12210.1|12198.1|2
1625155180000|2021-07-01 15:59:40|12212.6|12200.6|12212.6|12200.6|12212.6|12200.6|12211.4|12199.4|3
1625155190000|2021-07-01 15:59:50|12212.8|12200.8|12212.8|12200.8|12212.8|12200.8|12212.8|12200.8|9
1625155200000|2021-07-01 16:00:00|12211.5|12199.5|12212.7|12200.7|12212.7|12200.7|12211.5|12199.5|1
1625155210000|2021-07-01 16:00:10|12211.5|12199.5|12211.5|12199.5|12211.5|12199.5|12211.5|12199.5|6
1625155220000|2021-07-01 16:00:20|12212.6|12200.6|12210.3|12198.3|12212.6|12200.6|12210.3|12198.3|6
1625155230000|2021-07-01 16:00:30|12209|12197|12207.7|12195.7|12209|12197|12207.7|12195.7|11
1625155240000|2021-07-01 16:00:40|12206.5|12194.5|12206.5|12194.5|12207.7|12195.7|12205.3|12193.3|7
1625155250000|2021-07-01 16:00:50|12207.7|12195.7|12209|12197|12209|12197|12207.7|12195.7|12
1625155260000|2021-07-01 16:01:00|12207.8|12195.8|12207.8|12195.8|12209|12197|12207.8|12195.8|9
1625155270000|2021-07-01 16:01:10|12206.5|12194.5|12210.3|12198.3|12210.3|12198.3|12206.5|12194.5|6
1625155280000|2021-07-01 16:01:20|12210.2|12198.2|12209.1|12197.1|12210.3|12198.3|12209|12197|15
1625155290000|2021-07-01 16:01:30|12210.3|12198.3|12209|12197|12210.3|12198.3|12209|12197|0
1625155300000|2021-07-01 16:01:40|||||||||1
1625155310000|2021-07-01 16:01:50|12210.3|12198.3|12210.3|12198.3|12210.3|12198.3|12210.3|12198.3|0
1625155320000|2021-07-01 16:02:00|12209|12197|12209|12197|12209|12197|12209|12197|6
1625155330000|2021-07-01 16:02:10|12210.3|12198.3|12211.5|12199.5|12212.7|12200.7|12210.3|12198.3|2
1625155340000|2021-07-01 16:02:20|12210.3|12198.3|12210.2|12198.2|12210.3|12198.3|12210.2|12198.2|0
1625155350000|2021-07-01 16:02:30|12210.3|12198.3|12209|12197|12210.3|12198.3|12209|12197|15
1625155360000|2021-07-01 16:02:40|12207.8|12195.8|12210.3|12198.3|12210.3|12198.3|12207.8|12195.8|7
1625155370000|2021-07-01 16:02:50|12207.8|12195.8|12207.8|12195.8|12207.8|12195.8|12207.8|12195.8|1
1625155380000|2021-07-01 16:03:00|12206.6|12194.6|12205.3|12193.3|12207.8|12195.8|12205.3|12193.3|4
1625155390000|2021-07-01 16:03:10|12202.8|12190.8|12202.8|12190.8|12202.8|12190.8|12202.8|12190.8|7
1625155400000|2021-07-01 16:03:20|12207.7|12195.7|12205.3|12193.3|12207.8|12195.8|12204|12192|12
1625155410000|2021-07-01 16:03:30|12204.1|12192.1|12201.5|12189.5|12204.1|12192.1|12201.5|12189.5|4
1625155420000|2021-07-01 16:03:40|12200.3|12188.3|12197.8|12185.8|12200.3|12188.3|12197.8|12185.8|2
1625155430000|2021-07-01 16:03:50|||||||||4
1625155440000|2021-07-01 16:04:00|12196.5|12184.5|12197.8|12185.8|12197.8|12185.8|12195.4|12183.4|3
1625155450000|2021-07-01 16:04:10|12196.5|12184.5|12195.3|12183.3|12196.5|12184.5|12194.1|12182.1|9
1625155460000|2021-07-01 16:04:20|12195.2|12183.2|12195.3|12183.3|12195.3|12183.3|12194.1|12182.1|13
1625155480000|2021-07-01 16:04:40|12196.5|12184.5|12195.3|12183.3|12196.5|12184.5|12195.3|12183.3|9
1625155490000|2021-07-01 16:04:50|||||||||1
1625155500000|2021-07-01 16:05:00|12192.8|12180.8|12191.6|12179.6|12192.8|12180.8|12191.6|12179.6|16
1625155510000|2021-07-01 16:05:10|12190.3|12178.3|12190.3|12178.3|12191.5|12179.5|12190.3|12178.3|3
1625155520000|2021-07-01 16:05:20|12191.5|12179.5|12191.5|12179.5|12191.5|12179.5|12191.5|12179.5|10
1625155530000|2021-07-01 16:05:30|12191.6|12179.6|12190.3|12178.3|12191.6|12179.6|12187.8|12175.8|34
1625155540000|2021-07-01 16:05:40|12190.4|12178.4|12190.2|12178.2|12191.6|12179.6|12190.2|12178.2|7
1625155550000|2021-07-01 16:05:50|12190.3|12178.3|12190.2|12178.2|12191.5|12179.5|12190.2|12178.2|5
1625155560000|2021-07-01 16:06:00|12187.7|12175.7|12186.5|12174.5|12187.7|12175.7|12186.5|12174.5|19
1625155570000|2021-07-01 16:06:10|12187.7|12175.7|12186.5|12174.5|12187.7|12175.7|12186.5|12174.5|15
1625155580000|2021-07-01 16:06:20|12185.3|12173.3|12187.8|12175.8|12187.8|12175.8|12185.3|12173.3|1
1625155590000|2021-07-01 16:06:30|12187.9|12175.9|12189|12177|12189|12177|12187.9|12175.9|13
1625155600000|2021-07-01 16:06:40|12187.8|12175.8|12195.2|12183.2|12195.2|12183.2|12187.8|12175.8|12
1625155610000|2021-07-01 16:06:50|12195.3|12183.3|12195.3|12183.3|12195.3|12183.3|12195.3|12183.3|16
1625155620000|2021-07-01 16:07:00|||||||||1
1625155630000|2021-07-01 16:07:10|||||||||1
1625155640000|2021-07-01 16:07:20|12196.5|12184.5|12200.1|12188.1|12200.1|12188.1|12196.5|12184.5|12
1625155650000|2021-07-01 16:07:30|12200.2|12188.2|12203.8|12191.8|12203.8|12191.8|12200.2|12188.2|4
1625155660000|2021-07-01 16:07:40|12205|12193|12205.1|12193.1|12205.1|12193.1|12205|12193|5
1625155680000|2021-07-01 16:08:00|12202.7|12190.7|12202.6|12190.6|12202.7|12190.7|12202.6|12190.6|4
1625155690000|2021-07-01 16:08:10|12201.3|12189.3|12207.6|12195.6|12207.6|12195.6|12201.3|12189.3|19
1625155700000|2021-07-01 16:08:20|12206.4|12194.4|12203.9|12191.9|12206.4|12194.4|12203.9|12191.9|10
1625155710000|2021-07-01 16:08:30|12205.1|12193.1|12207.6|12195.6|12207.6|12195.6|12205.1|12193.1|28
1625155720000|2021-07-01 16:08:40|12205.1|12193.1|12206.3|12194.3|12206.3|12194.3|12205.1|12193.1|9
1625155730000|2021-07-01 16:08:50|12207.5|12195.5|12203.9|12191.9|12207.5|12195.5|12203.9|12191.9|7
1625155740000|2021-07-01 16:09:00|12202.7|12190.7|12202.7|12190.7|12202.7|12190.7|12202.7|12190.7|1
1625155750000|2021-07-01 16:09:10|12205.1|12193.1|12203.9|12191.9|12205.1|12193.1|12203.8|12191.8|10
1625155760000|2021-07-01 16:09:20|12207.5|12195.5|12207.6|12195.6|12207.6|12195.6|12207.5|12195.5|15
1625155770000|2021-07-01 16:09:30|12207.7|12195.7|12207.7|12195.7|12207.7|12195.7|12207.7|12195.7|1
1625155790000|2021-07-01 16:09:50|12208.9|12196.9|12210.2|12198.2|12210.2|12198.2|12208.9|12196.9|15
1625155800000|2021-07-01 16:10:00|12212.7|12200.7|12212.7|12200.7|12212.7|12200.7|12212.7|12200.7|5
1625155810000|2021-07-01 16:10:10|12212.5|12200.5|12216.3|12204.3|12216.4|12204.4|12212.5|12200.5|21
1625155820000|2021-07-01 16:10:20|12215.1|12203.1|12211.4|12199.4|12215.1|12203.1|12210.1|12198.1|28
1625155830000|2021-07-01 16:10:30|12212.6|12200.6|12211.3|12199.3|12212.6|12200.6|12211.3|12199.3|2
1625155840000|2021-07-01 16:10:40|12210.1|12198.1|12210.1|12198.1|12211.3|12199.3|12210.1|12198.1|3
1625155850000|2021-07-01 16:10:50|12210.2|12198.2|12213.7|12201.7|12213.7|12201.7|12210.2|12198.2|18
1625155860000|2021-07-01 16:11:00|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|0
1625155870000|2021-07-01 16:11:10|12210|12198|12208.7|12196.7|12210|12198|12208.7|12196.7|9
1625155880000|2021-07-01 16:11:20|12208.8|12196.8|12213.8|12201.8|12213.8|12201.8|12208.8|12196.8|10
1625155890000|2021-07-01 16:11:30|12216.1|12204.1|12215.1|12203.1|12217.4|12205.4|12215.1|12203.1|8
1625155900000|2021-07-01 16:11:40|12216.3|12204.3|12215.1|12203.1|12216.3|12204.3|12215.1|12203.1|0
1625155910000|2021-07-01 16:11:50|12216.3|12204.3|12216.3|12204.3|12216.3|12204.3|12216.3|12204.3|1
1625155920000|2021-07-01 16:12:00|12217.5|12205.5|12216.2|12204.2|12217.6|12205.6|12216.2|12204.2|13
1625155930000|2021-07-01 16:12:10|12217.4|12205.4|12219.9|12207.9|12219.9|12207.9|12217.4|12205.4|7
1625155940000|2021-07-01 16:12:20|||||||||5
1625155970000|2021-07-01 16:12:50|12222.3|12210.3|12223.6|12211.6|12223.6|12211.6|12222.3|12210.3|21
1625155980000|2021-07-01 16:13:00|12222.4|12210.4|12219.8|12207.8|12222.4|12210.4|12219.8|12207.8|22
1625155990000|2021-07-01 16:13:10|12221.1|12209.1|12221.1|12209.1|12221.1|12209.1|12221.1|12209.1|2
1625156000000|2021-07-01 16:13:20|12221.2|12209.2|12222.4|12210.4|12222.4|12210.4|12221.2|12209.2|1
1625156010000|2021-07-01 16:13:30|12219.9|12207.9|12220|12208|12220|12208|12219.9|12207.9|3
1625156020000|2021-07-01 16:13:40|12224.9|12212.9|12225|12213|12225|12213|12224.9|12212.9|11
1625156030000|2021-07-01 16:13:50|12224.9|12212.9|12222.4|12210.4|12224.9|12212.9|12222.4|12210.4|11
1625156060000|2021-07-01 16:14:20|12222.5|12210.5|12222.4|12210.4|12222.5|12210.5|12222.4|12210.4|1
1625156070000|2021-07-01 16:14:30|12221.1|12209.1|12224.9|12212.9|12224.9|12212.9|12221.1|12209.1|10
1625156080000|2021-07-01 16:14:40|||||||||4
1625156090000|2021-07-01 16:14:50|||||||||6
1625156100000|2021-07-01 16:15:00|||||||||2
1625156120000|2021-07-01 16:15:20|||||||||1
1625156130000|2021-07-01 16:15:30|12222.5|12210.5|12222.4|12210.4|12222.5|12210.5|12222.4|12210.4|13
1625156140000|2021-07-01 16:15:40|12222.5|12210.5|12224.9|12212.9|12224.9|12212.9|12221.2|12209.2|8
1625156150000|2021-07-01 16:15:50|12226.2|12214.2|12231.1|12219.1|12231.1|12219.1|12226.2|12214.2|21
1625156160000|2021-07-01 16:16:00|12229.9|12217.9|12233.6|12221.6|12233.6|12221.6|12229.9|12217.9|1
1625156170000|2021-07-01 16:16:10|12234.8|12222.8|12228.6|12216.6|12234.8|12222.8|12227.4|12215.4|17
1625156180000|2021-07-01 16:16:20|12227.4|12215.4|12227.4|12215.4|12228.7|12216.7|12227.4|12215.4|11
1625156190000|2021-07-01 16:16:30|12229.9|12217.9|12231.1|12219.1|12233.6|12221.6|12229.9|12217.9|10
1625156200000|2021-07-01 16:16:40|12229.9|12217.9|12228.7|12216.7|12229.9|12217.9|12228.7|12216.7|2
1625156210000|2021-07-01 16:16:50|12232.3|12220.3|12231.2|12219.2|12232.4|12220.4|12229.9|12217.9|6
1625156220000|2021-07-01 16:17:00|12231.1|12219.1|12231.1|12219.1|12231.1|12219.1|12231.1|12219.1|0
1625156230000|2021-07-01 16:17:10|12232.3|12220.3|12227.4|12215.4|12232.3|12220.3|12227.4|12215.4|7
1625156270000|2021-07-01 16:17:50|12229.9|12217.9|12229.9|12217.9|12229.9|12217.9|12229.9|12217.9|7
1625156280000|2021-07-01 16:18:00|12227.4|12215.4|12229.9|12217.9|12229.9|12217.9|12227.4|12215.4|9
1625156290000|2021-07-01 16:18:10|||||||||3
1625156300000|2021-07-01 16:18:20|12229.8|12217.8|12229.9|12217.9|12229.9|12217.9|12226.1|12214.1|7
1625156310000|2021-07-01 16:18:30|||||||||1
1625156320000|2021-07-01 16:18:40|||||||||1
1625156330000|2021-07-01 16:18:50|12230|12218|12229.9|12217.9|12231.2|12219.2|12229.9|12217.9|5
1625156340000|2021-07-01 16:19:00|12231.1|12219.1|12231.1|12219.1|12231.1|12219.1|12231.1|12219.1|0
1625156350000|2021-07-01 16:19:10|12232.3|12220.3|12223.7|12211.7|12232.3|12220.3|12223.7|12211.7|11
1625156370000|2021-07-01 16:19:30|12223.6|12211.6|12229.9|12217.9|12229.9|12217.9|12223.6|12211.6|5
1625156380000|2021-07-01 16:19:40|12229.8|12217.8|12229.9|12217.9|12229.9|12217.9|12227.4|12215.4|2
1625156390000|2021-07-01 16:19:50|||||||||2
1625156400000|2021-07-01 16:20:00|12227.5|12215.5|12226.3|12214.3|12227.5|12215.5|12226.3|12214.3|7
1625156410000|2021-07-01 16:20:10|12227.4|12215.4|12230.1|12218.1|12234.9|12222.9|12226.3|12214.3|13
1625156420000|2021-07-01 16:20:20|12231.3|12219.3|12231.4|12219.4|12232.6|12220.6|12230.1|12218.1|4
1625156430000|2021-07-01 16:20:30|12230.1|12218.1|12230.1|12218.1|12232.6|12220.6|12230.1|12218.1|7
1625156440000|2021-07-01 16:20:40|12231.3|12219.3|12231.4|12219.4|12232.6|12220.6|12230.1|12218.1|6
1625156450000|2021-07-01 16:20:50|12232.6|12220.6|12232.6|12220.6|12232.6|12220.6|12231.4|12219.4|0
1625156460000|2021-07-01 16:21:00|12233.8|12221.8|12237.7|12225.7|12237.7|12225.7|12232.7|12220.7|37
1625156470000|2021-07-01 16:21:10|12240.1|12228.1|12242.6|12230.6|12242.6|12230.6|12240.1|12228.1|22
1625156480000|2021-07-01 16:21:20|12242.7|12230.7|12237.7|12225.7|12242.7|12230.7|12237.7|12225.7|18
1625156490000|2021-07-01 16:21:30|||||||||3
1625156500000|2021-07-01 16:21:40|12238.9|12226.9|12235.2|12223.2|12238.9|12226.9|12235.2|12223.2|8
1625156510000|2021-07-01 16:21:50|12236.4|12224.4|12240.1|12228.1|12240.1|12228.1|12235.2|12223.2|8
1625156520000|2021-07-01 16:22:00|12240.2|12228.2|12240.2|12228.2|12240.2|12228.2|12240.2|12228.2|2
1625156540000|2021-07-01 16:22:20|12240.1|12228.1|12237.6|12225.6|12240.1|12228.1|12237.6|12225.6|3
1625156560000|2021-07-01 16:22:40|12235.2|12223.2|12241.3|12229.3|12241.4|12229.4|12235.1|12223.1|46
1625156570000|2021-07-01 16:22:50|12242.6|12230.6|12242.6|12230.6|12242.6|12230.6|12242.6|12230.6|0
1625156580000|2021-07-01 16:23:00|||||||||1
1625156590000|2021-07-01 16:23:10|12243.8|12231.8|12243.8|12231.8|12245|12233|12241.3|12229.3|46
1625156600000|2021-07-01 16:23:20|12243.7|12231.7|12246.1|12234.1|12246.1|12234.1|12243.7|12231.7|8
1625156610000|2021-07-01 16:23:30|12247.3|12235.3|12247.3|12235.3|12247.3|12235.3|12247.3|12235.3|2
1625156620000|2021-07-01 16:23:40|12247.4|12235.4|12247.4|12235.4|12247.4|12235.4|12247.4|12235.4|0
1625156630000|2021-07-01 16:23:50|12246.2|12234.2|12241.2|12229.2|12246.2|12234.2|12241.2|12229.2|12
1625156640000|2021-07-01 16:24:00|12242.4|12230.4|12246.2|12234.2|12246.2|12234.2|12242.4|12230.4|9
1625156650000|2021-07-01 16:24:10|12247.4|12235.4|12253.7|12241.7|12253.7|12241.7|12247.4|12235.4|27
1625156660000|2021-07-01 16:24:20|12254.9|12242.9|12251.2|12239.2|12254.9|12242.9|12251.2|12239.2|4
1625156670000|2021-07-01 16:24:30|12251.1|12239.1|12251.2|12239.2|12251.2|12239.2|12251.1|12239.1|0
1625156680000|2021-07-01 16:24:40|12252.4|12240.4|12251.2|12239.2|12252.5|12240.5|12250|12238|12
1625156690000|2021-07-01 16:24:50|12251.3|12239.3|12251.3|12239.3|12251.3|12239.3|12251.3|12239.3|2
1625156700000|2021-07-01 16:25:00|12251.2|12239.2|12253.7|12241.7|12253.7|12241.7|12251.2|12239.2|5
1625156710000|2021-07-01 16:25:10|12254.9|12242.9|12258.7|12246.7|12258.7|12246.7|12254.9|12242.9|22
1625156720000|2021-07-01 16:25:20|12255|12243|12255|12243|12256.2|12244.2|12255|12243|21
1625156730000|2021-07-01 16:25:30|12253.7|12241.7|12253.7|12241.7|12253.7|12241.7|12253.7|12241.7|8
1625156740000|2021-07-01 16:25:40|12254.9|12242.9|12257.4|12245.4|12257.5|12245.5|12254.9|12242.9|15
1625156750000|2021-07-01 16:25:50|12257.5|12245.5|12258.7|12246.7|12258.7|12246.7|12256.2|12244.2|9
1625156770000|2021-07-01 16:26:10|12259.9|12247.9|12257.5|12245.5|12259.9|12247.9|12257.4|12245.4|8
1625156780000|2021-07-01 16:26:20|12258.7|12246.7|12258.7|12246.7|12258.7|12246.7|12258.7|12246.7|4
1625156790000|2021-07-01 16:26:30|||||||||1
1625156800000|2021-07-01 16:26:40|12257.5|12245.5|12257.4|12245.4|12257.5|12245.5|12257.4|12245.4|9
1625156810000|2021-07-01 16:26:50|12253.7|12241.7|12253.7|12241.7|12253.7|12241.7|12253.7|12241.7|3
1625156820000|2021-07-01 16:27:00|12254.9|12242.9|12253.7|12241.7|12255|12243|12253.7|12241.7|3
1625156830000|2021-07-01 16:27:10|12255|12243|12253.7|12241.7|12255|12243|12253.7|12241.7|0
1625156840000|2021-07-01 16:27:20|12254.9|12242.9|12257.4|12245.4|12257.4|12245.4|12254.9|12242.9|1
1625156850000|2021-07-01 16:27:30|12253.7|12241.7|12254.9|12242.9|12254.9|12242.9|12253.7|12241.7|13
1625156860000|2021-07-01 16:27:40|12255|12243|12257.4|12245.4|12257.4|12245.4|12255|12243|13
1625156870000|2021-07-01 16:27:50|12258.7|12246.7|12256.2|12244.2|12259.9|12247.9|12256.2|12244.2|7
1625156880000|2021-07-01 16:28:00|12257.5|12245.5|12257.5|12245.5|12257.5|12245.5|12257.5|12245.5|1
1625156890000|2021-07-01 16:28:10|12258.7|12246.7|12257.5|12245.5|12259.9|12247.9|12257.5|12245.5|15
1625156900000|2021-07-01 16:28:20|12256.2|12244.2|12256.2|12244.2|12256.2|12244.2|12256.2|12244.2|4
1625156910000|2021-07-01 16:28:30|12254.9|12242.9|12257.4|12245.4|12257.4|12245.4|12254.9|12242.9|8
1625156920000|2021-07-01 16:28:40|12256.3|12244.3|12257.4|12245.4|12257.4|12245.4|12255|12243|9
1625156930000|2021-07-01 16:28:50|12258.7|12246.7|12258.7|12246.7|12259.9|12247.9|12258.7|12246.7|13
1625156940000|2021-07-01 16:29:00|12259.9|12247.9|12257.5|12245.5|12259.9|12247.9|12257.5|12245.5|4
1625156950000|2021-07-01 16:29:10|||||||||2
1625156960000|2021-07-01 16:29:20|12256.1|12244.1|12256.1|12244.1|12256.2|12244.2|12256.1|12244.1|20
1625156970000|2021-07-01 16:29:30|12257.3|12245.3|12259.9|12247.9|12259.9|12247.9|12257.3|12245.3|19
1625156980000|2021-07-01 16:29:40|12259.8|12247.8|12258.7|12246.7|12259.9|12247.9|12258.7|12246.7|1
1625156990000|2021-07-01 16:29:50|12257.5|12245.5|12259.9|12247.9|12260|12248|12257.5|12245.5|16
1625157000000|2021-07-01 16:30:00|12259.8|12247.8|12259.8|12247.8|12259.8|12247.8|12259.8|12247.8|2
1625157010000|2021-07-01 16:30:10|12259.9|12247.9|12260|12248|12260|12248|12259.8|12247.8|1
1625157020000|2021-07-01 16:30:20|12257.5|12245.5|12256.2|12244.2|12257.5|12245.5|12256.2|12244.2|16
1625157030000|2021-07-01 16:30:30|12255|12243|12255|12243|12256.2|12244.2|12255|12243|1
1625157040000|2021-07-01 16:30:40|12256.2|12244.2|12257.4|12245.4|12257.4|12245.4|12256.2|12244.2|11
1625157050000|2021-07-01 16:30:50|12256.2|12244.2|12255|12243|12256.2|12244.2|12255|12243|8
1625157060000|2021-07-01 16:31:00|12256.2|12244.2|12257.5|12245.5|12260|12248|12256.2|12244.2|10
1625157070000|2021-07-01 16:31:10|12259.9|12247.9|12258.7|12246.7|12260|12248|12258.6|12246.6|13
1625157090000|2021-07-01 16:31:30|12257.4|12245.4|12262.4|12250.4|12262.4|12250.4|12257.4|12245.4|5
1625157100000|2021-07-01 16:31:40|||||||||1
1625157110000|2021-07-01 16:31:50|12267.4|12255.4|12269.9|12257.9|12269.9|12257.9|12267.4|12255.4|8
1625157120000|2021-07-01 16:32:00|12266.3|12254.3|12263.7|12251.7|12267.5|12255.5|12263.7|12251.7|12
1625157130000|2021-07-01 16:32:10|12262.5|12250.5|12263.7|12251.7|12263.7|12251.7|12262.5|12250.5|6
1625157140000|2021-07-01 16:32:20|12262.5|12250.5|12259.9|12247.9|12262.5|12250.5|12259.9|12247.9|4
1625157150000|2021-07-01 16:32:30|12260|12248|12266.1|12254.1|12266.1|12254.1|12260|12248|12
1625157160000|2021-07-01 16:32:40|12267.4|12255.4|12267.4|12255.4|12269.9|12257.9|12267.4|12255.4|33
1625157170000|2021-07-01 16:32:50|12266.1|12254.1|12266.2|12254.2|12266.2|12254.2|12266.1|12254.1|3
1625157180000|2021-07-01 16:33:00|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|2
1625157210000|2021-07-01 16:33:30|12268.7|12256.7|12269.9|12257.9|12269.9|12257.9|12268.6|12256.6|5
1625157220000|2021-07-01 16:33:40|12272.4|12260.4|12272.4|12260.4|12272.4|12260.4|12272.4|12260.4|5
1625157230000|2021-07-01 16:33:50|||||||||1
1625157240000|2021-07-01 16:34:00|12274.9|12262.9|12274.9|12262.9|12274.9|12262.9|12274.9|12262.9|13
1625157250000|2021-07-01 16:34:10|12276.1|12264.1|12277.4|12265.4|12277.4|12265.4|12276.1|12264.1|6
1625157260000|2021-07-01 16:34:20|12274.9|12262.9|12276.2|12264.2|12279.9|12267.9|12274.9|12262.9|40
1625157270000|2021-07-01 16:34:30|12277.4|12265.4|12276.1|12264.1|12277.4|12265.4|12276.1|12264.1|13
1625157280000|2021-07-01 16:34:40|12278.6|12266.6|12277.4|12265.4|12278.6|12266.6|12277.4|12265.4|12
1625157290000|2021-07-01 16:34:50|12278.6|12266.6|12279.9|12267.9|12279.9|12267.9|12278.6|12266.6|3
1625157300000|2021-07-01 16:35:00|||||||||8
1625157310000|2021-07-01 16:35:10|||||||||3
1625157320000|2021-07-01 16:35:20|12277.4|12265.4|12278.6|12266.6|12279.9|12267.9|12277.4|12265.4|11
1625157330000|2021-07-01 16:35:30|12277.4|12265.4|12279.9|12267.9|12279.9|12267.9|12277.4|12265.4|3
1625157340000|2021-07-01 16:35:40|12277.4|12265.4|12278.6|12266.6|12278.6|12266.6|12277.4|12265.4|20
1625157350000|2021-07-01 16:35:50|12279.8|12267.8|12278.6|12266.6|12279.9|12267.9|12277.4|12265.4|17
1625157360000|2021-07-01 16:36:00|12278.7|12266.7|12278.6|12266.6|12278.7|12266.7|12278.6|12266.6|3
1625157370000|2021-07-01 16:36:10|12276.1|12264.1|12276.2|12264.2|12277.4|12265.4|12274.9|12262.9|18
1625157380000|2021-07-01 16:36:20|12273.7|12261.7|12274.9|12262.9|12276.2|12264.2|12272.5|12260.5|11
1625157390000|2021-07-01 16:36:30|||||||||1
1625157400000|2021-07-01 16:36:40|12276.2|12264.2|12278.6|12266.6|12278.6|12266.6|12276.2|12264.2|8
1625157410000|2021-07-01 16:36:50|12279.8|12267.8|12277.4|12265.4|12282.4|12270.4|12277.4|12265.4|36
1625157420000|2021-07-01 16:37:00|||||||||1
1625157430000|2021-07-01 16:37:10|12276.1|12264.1|12276.1|12264.1|12276.1|12264.1|12276.1|12264.1|7
1625157440000|2021-07-01 16:37:20|12273.6|12261.6|12272.4|12260.4|12273.6|12261.6|12272.4|12260.4|2
1625157450000|2021-07-01 16:37:30|12273.6|12261.6|12274.9|12262.9|12274.9|12262.9|12273.6|12261.6|7
1625157460000|2021-07-01 16:37:40|12277.4|12265.4|12277.5|12265.5|12277.5|12265.5|12277.4|12265.4|2
1625157470000|2021-07-01 16:37:50|12278.6|12266.6|12278.6|12266.6|12280|12268|12277.5|12265.5|8
1625157480000|2021-07-01 16:38:00|12277.5|12265.5|12277.4|12265.4|12277.5|12265.5|12277.4|12265.4|1
1625157490000|2021-07-01 16:38:10|||||||||2
1625157500000|2021-07-01 16:38:20|12277.3|12265.3|12277.4|12265.4|12277.5|12265.5|12274.9|12262.9|4
1625157510000|2021-07-01 16:38:30|12276.1|12264.1|12279.9|12267.9|12279.9|12267.9|12276.1|12264.1|8
1625157520000|2021-07-01 16:38:40|12279.8|12267.8|12277.4|12265.4|12279.8|12267.8|12277.4|12265.4|11
1625157530000|2021-07-01 16:38:50|12274.8|12262.8|12274.8|12262.8|12274.8|12262.8|12274.8|12262.8|12
1625157540000|2021-07-01 16:39:00|12269.7|12257.7|12269.7|12257.7|12269.7|12257.7|12269.7|12257.7|14
1625157550000|2021-07-01 16:39:10|12267.2|12255.2|12268.4|12256.4|12268.4|12256.4|12267.2|12255.2|17
1625157560000|2021-07-01 16:39:20|12270.9|12258.9|12269.7|12257.7|12270.9|12258.9|12269.7|12257.7|11
1625157570000|2021-07-01 16:39:30|12269.6|12257.6|12268.4|12256.4|12269.6|12257.6|12268.4|12256.4|4
1625157580000|2021-07-01 16:39:40|12267.2|12255.2|12268.4|12256.4|12268.4|12256.4|12267.2|12255.2|4
1625157590000|2021-07-01 16:39:50|12267.2|12255.2|12267.2|12255.2|12268.5|12256.5|12267.2|12255.2|5
1625157600000|2021-07-01 16:40:00|12268.4|12256.4|12268.5|12256.5|12268.5|12256.5|12267.2|12255.2|3
1625157610000|2021-07-01 16:40:10|12268.4|12256.4|12274.7|12262.7|12274.7|12262.7|12268.4|12256.4|14
1625157620000|2021-07-01 16:40:20|12274.8|12262.8|12277.2|12265.2|12277.2|12265.2|12274.8|12262.8|7
1625157630000|2021-07-01 16:40:30|12274.7|12262.7|12272.2|12260.2|12275.9|12263.9|12272.2|12260.2|17
1625157640000|2021-07-01 16:40:40|12271|12259|12271|12259|12272.2|12260.2|12271|12259|8
1625157650000|2021-07-01 16:40:50|12270.9|12258.9|12272.3|12260.3|12274.6|12262.6|12269.7|12257.7|11
1625157660000|2021-07-01 16:41:00|12274.7|12262.7|12274.6|12262.6|12274.7|12262.7|12273.4|12261.4|4
1625157670000|2021-07-01 16:41:10|12275.9|12263.9|12277.3|12265.3|12277.3|12265.3|12275.9|12263.9|5
1625157680000|2021-07-01 16:41:20|||||||||2
1625157690000|2021-07-01 16:41:30|12277.2|12265.2|12273.4|12261.4|12277.2|12265.2|12273.4|12261.4|4
1625157700000|2021-07-01 16:41:40|||||||||2
1625157710000|2021-07-01 16:41:50|12273.5|12261.5|12274.7|12262.7|12274.7|12262.7|12272.3|12260.3|1
1625157720000|2021-07-01 16:42:00|12273.5|12261.5|12271|12259|12273.5|12261.5|12271|12259|3
1625157730000|2021-07-01 16:42:10|12272.1|12260.1|12273.5|12261.5|12273.5|12261.5|12272.1|12260.1|1
1625157740000|2021-07-01 16:42:20|12276|12264|12277.3|12265.3|12277.3|12265.3|12276|12264|2
1625157750000|2021-07-01 16:42:30|12276.1|12264.1|12276.1|12264.1|12276.1|12264.1|12276.1|12264.1|13
1625157760000|2021-07-01 16:42:40|12274.9|12262.9|12276.1|12264.1|12276.1|12264.1|12274.9|12262.9|2
1625157770000|2021-07-01 16:42:50|||||||||1
1625157790000|2021-07-01 16:43:10|12277.3|12265.3|12277.3|12265.3|12277.3|12265.3|12277.3|12265.3|1
1625157810000|2021-07-01 16:43:30|12276.1|12264.1|12279.8|12267.8|12279.8|12267.8|12276.1|12264.1|16
1625157820000|2021-07-01 16:43:40|12281.1|12269.1|12283.5|12271.5|12283.5|12271.5|12281.1|12269.1|9
1625157830000|2021-07-01 16:43:50|12284.8|12272.8|12287.2|12275.2|12287.2|12275.2|12283.5|12271.5|5
1625157840000|2021-07-01 16:44:00|12289.9|12277.9|12288.7|12276.7|12293.6|12281.6|12288.7|12276.7|27
1625157850000|2021-07-01 16:44:10|12289.9|12277.9|12292.4|12280.4|12292.4|12280.4|12288.7|12276.7|4
1625157860000|2021-07-01 16:44:20|12291.1|12279.1|12291.1|12279.1|12291.1|12279.1|12291.1|12279.1|1
1625157870000|2021-07-01 16:44:30|12289.9|12277.9|12289.9|12277.9|12289.9|12277.9|12289.9|12277.9|1
1625157880000|2021-07-01 16:44:40|12291.1|12279.1|12289.8|12277.8|12291.1|12279.1|12289.8|12277.8|3
1625157890000|2021-07-01 16:44:50|12291.1|12279.1|12292.3|12280.3|12292.3|12280.3|12291.1|12279.1|5
1625157900000|2021-07-01 16:45:00|12289.9|12277.9|12287.4|12275.4|12289.9|12277.9|12287.4|12275.4|20
1625157920000|2021-07-01 16:45:20|12286.1|12274.1|12286.2|12274.2|12287.4|12275.4|12284.9|12272.9|17
1625157930000|2021-07-01 16:45:30|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|0
1625157940000|2021-07-01 16:45:40|12284.9|12272.9|12288.7|12276.7|12288.7|12276.7|12284.9|12272.9|5
1625157950000|2021-07-01 16:45:50|12291.1|12279.1|12291.1|12279.1|12291.1|12279.1|12291.1|12279.1|8
1625157960000|2021-07-01 16:46:00|12292.3|12280.3|12296|12284|12296|12284|12292.3|12280.3|10
1625157970000|2021-07-01 16:46:10|12297.2|12285.2|12297.3|12285.3|12297.3|12285.3|12297.2|12285.2|19
1625157990000|2021-07-01 16:46:30|||||||||3
1625158000000|2021-07-01 16:46:40|12299.7|12287.7|12294.8|12282.8|12299.8|12287.8|12294.8|12282.8|16
1625158010000|2021-07-01 16:46:50|12296|12284|12293.5|12281.5|12296.1|12284.1|12292.4|12280.4|13
1625158020000|2021-07-01 16:47:00|12293.6|12281.6|12289.8|12277.8|12293.6|12281.6|12289.8|12277.8|2
1625158030000|2021-07-01 16:47:10|12292.3|12280.3|12292.3|12280.3|12292.3|12280.3|12292.3|12280.3|5
1625158040000|2021-07-01 16:47:20|12291|12279|12291|12279|12291|12279|12291|12279|3
1625158050000|2021-07-01 16:47:30|||||||||12
1625158060000|2021-07-01 16:47:40|12291.1|12279.1|12289.9|12277.9|12291.1|12279.1|12289.9|12277.9|5
1625158070000|2021-07-01 16:47:50|||||||||1
1625158080000|2021-07-01 16:48:00|12289.8|12277.8|12289.9|12277.9|12289.9|12277.9|12289.8|12277.8|0
1625158090000|2021-07-01 16:48:10|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|6
1625158100000|2021-07-01 16:48:20|12291|12279|12293.5|12281.5|12293.5|12281.5|12291|12279|5
1625158110000|2021-07-01 16:48:30|12294.7|12282.7|12289.8|12277.8|12294.7|12282.7|12289.8|12277.8|16
1625158120000|2021-07-01 16:48:40|||||||||2
1625158130000|2021-07-01 16:48:50|12288.6|12276.6|12288.6|12276.6|12288.6|12276.6|12288.6|12276.6|1
1625158140000|2021-07-01 16:49:00|12287.4|12275.4|12286|12274|12287.4|12275.4|12286|12274|6
1625158150000|2021-07-01 16:49:10|12284.8|12272.8|12287.4|12275.4|12287.4|12275.4|12284.8|12272.8|2
1625158160000|2021-07-01 16:49:20|||||||||2
1625158170000|2021-07-01 16:49:30|12289.9|12277.9|12293.7|12281.7|12294.9|12282.9|12289.9|12277.9|12
1625158180000|2021-07-01 16:49:40|12292.4|12280.4|12292.4|12280.4|12292.4|12280.4|12292.4|12280.4|2
1625158190000|2021-07-01 16:49:50|12291.2|12279.2|12291.2|12279.2|12291.2|12279.2|12290|12278|7
1625158200000|2021-07-01 16:50:00|12289.9|12277.9|12290|12278|12291.2|12279.2|12289.9|12277.9|4
1625158210000|2021-07-01 16:50:10|12291.2|12279.2|12291.2|12279.2|12291.2|12279.2|12288.8|12276.8|7
1625158220000|2021-07-01 16:50:20|12290|12278|12288.8|12276.8|12290|12278|12288.8|12276.8|8
1625158230000|2021-07-01 16:50:30|12288.7|12276.7|12290|12278|12290.1|12278.1|12288.7|12276.7|4
1625158240000|2021-07-01 16:50:40|12287.5|12275.5|12288.8|12276.8|12288.8|12276.8|12287.5|12275.5|8
1625158250000|2021-07-01 16:50:50|12290|12278|12288.8|12276.8|12290|12278|12287.6|12275.6|6
1625158260000|2021-07-01 16:51:00|12288.7|12276.7|12288.6|12276.6|12288.7|12276.7|12287.5|12275.5|2
1625158290000|2021-07-01 16:51:30|12289.8|12277.8|12289.9|12277.9|12289.9|12277.9|12289.8|12277.8|3
1625158300000|2021-07-01 16:51:40|12292.3|12280.3|12298.6|12286.6|12298.6|12286.6|12292.3|12280.3|31
1625158320000|2021-07-01 16:52:00|12299.8|12287.8|12301|12289|12301|12289|12299.8|12287.8|12
1625158330000|2021-07-01 16:52:10|12302.2|12290.2|12297.3|12285.3|12302.2|12290.2|12294.9|12282.9|43
1625158340000|2021-07-01 16:52:20|||||||||2
1625158350000|2021-07-01 16:52:30|12298.5|12286.5|12298.5|12286.5|12298.6|12286.6|12298.5|12286.5|1
1625158360000|2021-07-01 16:52:40|12298.6|12286.6|12298.6|12286.6|12299.8|12287.8|12298.5|12286.5|3
1625158370000|2021-07-01 16:52:50|12301|12289|12302.3|12290.3|12302.3|12290.3|12301|12289|10
1625158380000|2021-07-01 16:53:00|12302.4|12290.4|12302.3|12290.3|12302.4|12290.4|12302.3|12290.3|7
1625158400000|2021-07-01 16:53:20|12303.6|12291.6|12302.4|12290.4|12304.8|12292.8|12302.4|12290.4|21
1625158410000|2021-07-01 16:53:30|12302.3|12290.3|12304.8|12292.8|12304.8|12292.8|12302.3|12290.3|13
1625158420000|2021-07-01 16:53:40|||||||||8
1625158440000|2021-07-01 16:54:00|12302.3|12290.3|12299.8|12287.8|12302.3|12290.3|12299.8|12287.8|15
1625158450000|2021-07-01 16:54:10|||||||||4
1625158460000|2021-07-01 16:54:20|||||||||2
1625158470000|2021-07-01 16:54:30|12299.7|12287.7|12297.3|12285.3|12299.7|12287.7|12297.3|12285.3|1
1625158480000|2021-07-01 16:54:40|12299.7|12287.7|12301|12289|12303.5|12291.5|12299.7|12287.7|13
1625158490000|2021-07-01 16:54:50|12302.2|12290.2|12303.5|12291.5|12303.5|12291.5|12302.2|12290.2|0
1625158500000|2021-07-01 16:55:00|12303.4|12291.4|12304.7|12292.7|12304.7|12292.7|12302.2|12290.2|12
1625158510000|2021-07-01 16:55:10|12302.2|12290.2|12299.7|12287.7|12302.2|12290.2|12299.7|12287.7|7
1625158520000|2021-07-01 16:55:20|12298.5|12286.5|12298.5|12286.5|12299.7|12287.7|12298.5|12286.5|2
1625158530000|2021-07-01 16:55:30|||||||||1
1625158540000|2021-07-01 16:55:40|12297.3|12285.3|12297.3|12285.3|12297.3|12285.3|12297.3|12285.3|4
1625158550000|2021-07-01 16:55:50|12298.5|12286.5|12299.7|12287.7|12299.7|12287.7|12298.5|12286.5|5
1625158560000|2021-07-01 16:56:00|12298.5|12286.5|12297.3|12285.3|12298.5|12286.5|12297.2|12285.2|8
1625158570000|2021-07-01 16:56:10|||||||||1
1625158580000|2021-07-01 16:56:20|12299.7|12287.7|12299.7|12287.7|12299.7|12287.7|12299.7|12287.7|7
1625158590000|2021-07-01 16:56:30|12299.8|12287.8|12299.8|12287.8|12299.8|12287.8|12299.8|12287.8|0
1625158600000|2021-07-01 16:56:40|12299.9|12287.9|12299.9|12287.9|12299.9|12287.9|12299.9|12287.9|0
1625158610000|2021-07-01 16:56:50|||||||||1
1625158620000|2021-07-01 16:57:00|12296|12284|12294.9|12282.9|12296.1|12284.1|12294.9|12282.9|21
1625158630000|2021-07-01 16:57:10|12293.6|12281.6|12293.6|12281.6|12293.6|12281.6|12293.6|12281.6|3
1625158640000|2021-07-01 16:57:20|12293.5|12281.5|12292.4|12280.4|12293.5|12281.5|12292.4|12280.4|5
1625158650000|2021-07-01 16:57:30|12293.5|12281.5|12292.4|12280.4|12293.5|12281.5|12292.4|12280.4|3
1625158660000|2021-07-01 16:57:40|||||||||5
1625158670000|2021-07-01 16:57:50|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|1
1625158680000|2021-07-01 16:58:00|12285|12273|12282.4|12270.4|12285|12273|12282.4|12270.4|34
1625158690000|2021-07-01 16:58:10|12281.2|12269.2|12290|12278|12290|12278|12281.2|12269.2|17
1625158700000|2021-07-01 16:58:20|12289.9|12277.9|12291.1|12279.1|12291.1|12279.1|12289.8|12277.8|23
1625158710000|2021-07-01 16:58:30|12292.3|12280.3|12292.3|12280.3|12292.4|12280.4|12289.8|12277.8|6
1625158730000|2021-07-01 16:58:50|12293.4|12281.4|12293.4|12281.4|12293.4|12281.4|12293.4|12281.4|2
1625158740000|2021-07-01 16:59:00|12292.3|12280.3|12291|12279|12292.3|12280.3|12291|12279|9
1625158750000|2021-07-01 16:59:10|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|0
1625158760000|2021-07-01 16:59:20|12287.4|12275.4|12289.8|12277.8|12293.5|12281.5|12287.3|12275.3|26
1625158770000|2021-07-01 16:59:30|12289.7|12277.7|12289.7|12277.7|12289.7|12277.7|12289.7|12277.7|6
1625158780000|2021-07-01 16:59:40|12290.9|12278.9|12291|12279|12291|12279|12290.9|12278.9|2
1625158790000|2021-07-01 16:59:50|12288.6|12276.6|12288.5|12276.5|12288.6|12276.6|12287.3|12275.3|2
1625158800000|2021-07-01 17:00:00|12291|12279|12293.5|12281.5|12293.5|12281.5|12291|12279|23
1625158810000|2021-07-01 17:00:10|||||||||1
1625158820000|2021-07-01 17:00:20|12294.8|12282.8|12294.8|12282.8|12294.8|12282.8|12294.7|12282.7|5
1625158830000|2021-07-01 17:00:30|12297.2|12285.2|12297.2|12285.2|12297.2|12285.2|12294.7|12282.7|13
1625158840000|2021-07-01 17:00:40|12295.9|12283.9|12294.7|12282.7|12296|12284|12294.7|12282.7|11
1625158850000|2021-07-01 17:00:50|12297.2|12285.2|12296|12284|12297.2|12285.2|12296|12284|7
1625158870000|2021-07-01 17:01:10|12297.2|12285.2|12299.6|12287.6|12299.6|12287.6|12297.2|12285.2|9
1625158880000|2021-07-01 17:01:20|12300.9|12288.9|12304.6|12292.6|12304.6|12292.6|12300.9|12288.9|6
1625158890000|2021-07-01 17:01:30|12304.7|12292.7|12303.4|12291.4|12304.7|12292.7|12303.4|12291.4|20
1625158900000|2021-07-01 17:01:40|12304.7|12292.7|12304.7|12292.7|12304.7|12292.7|12304.7|12292.7|4
1625158910000|2021-07-01 17:01:50|12298.5|12286.5|12297.3|12285.3|12298.5|12286.5|12297.3|12285.3|28
1625158920000|2021-07-01 17:02:00|12297.2|12285.2|12303.5|12291.5|12303.5|12291.5|12297.2|12285.2|4
1625158930000|2021-07-01 17:02:10|12304.7|12292.7|12301|12289|12304.7|12292.7|12301|12289|1
1625158940000|2021-07-01 17:02:20|12301.1|12289.1|12301.1|12289.1|12303.6|12291.6|12301|12289|14
1625158950000|2021-07-01 17:02:30|12299.9|12287.9|12302.4|12290.4|12302.4|12290.4|12297.4|12285.4|16
1625158960000|2021-07-01 17:02:40|12302.3|12290.3|12304.8|12292.8|12304.9|12292.9|12302.3|12290.3|12
1625158970000|2021-07-01 17:02:50|12304.9|12292.9|12304.9|12292.9|12304.9|12292.9|12304.9|12292.9|0
1625158980000|2021-07-01 17:03:00|12313.8|12301.8|12322.4|12310.4|12323.6|12311.6|12312.5|12300.5|57
1625158990000|2021-07-01 17:03:10|12323.6|12311.6|12321|12309|12324.8|12312.8|12319.8|12307.8|12
1625159000000|2021-07-01 17:03:20|12318.5|12306.5|12321|12309|12323.5|12311.5|12318.5|12306.5|9
1625159010000|2021-07-01 17:03:30|12322.2|12310.2|12325.9|12313.9|12328.5|12316.5|12322.2|12310.2|33
1625159020000|2021-07-01 17:03:40|12324.7|12312.7|12321|12309|12324.7|12312.7|12317.3|12305.3|23
1625159030000|2021-07-01 17:03:50|12319.8|12307.8|12321|12309|12322.2|12310.2|12319.8|12307.8|7
1625159040000|2021-07-01 17:04:00|12318.5|12306.5|12317.2|12305.2|12318.5|12306.5|12317.2|12305.2|6
1625159050000|2021-07-01 17:04:10|12317.3|12305.3|12308.7|12296.7|12317.3|12305.3|12308.6|12296.6|13
1625159060000|2021-07-01 17:04:20|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|12307.4|12295.4|1
1625159070000|2021-07-01 17:04:30|12308.7|12296.7|12311.1|12299.1|12311.2|12299.2|12308.7|12296.7|5
1625159080000|2021-07-01 17:04:40|12309.9|12297.9|12307.4|12295.4|12311|12299|12307.4|12295.4|8
1625159090000|2021-07-01 17:04:50|12306.2|12294.2|12308.7|12296.7|12308.7|12296.7|12306.2|12294.2|11
1625159100000|2021-07-01 17:05:00|12307.4|12295.4|12312.3|12300.3|12312.3|12300.3|12307.4|12295.4|6
1625159110000|2021-07-01 17:05:10|12312.4|12300.4|12314.8|12302.8|12314.8|12302.8|12312.4|12300.4|12
1625159120000|2021-07-01 17:05:20|12316|12304|12318.5|12306.5|12318.5|12306.5|12316|12304|6
1625159130000|2021-07-01 17:05:30|12318.6|12306.6|12318.5|12306.5|12319.7|12307.7|12317.3|12305.3|11
1625159140000|2021-07-01 17:05:40|||||||||4
1625159150000|2021-07-01 17:05:50|12317.3|12305.3|12318.5|12306.5|12318.5|12306.5|12317.3|12305.3|5
1625159160000|2021-07-01 17:06:00|||||||||2
1625159190000|2021-07-01 17:06:30|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|5
1625159200000|2021-07-01 17:06:40|12318.6|12306.6|12323.4|12311.4|12323.4|12311.4|12318.6|12306.6|19
1625159210000|2021-07-01 17:06:50|12324.6|12312.6|12320.9|12308.9|12324.6|12312.6|12320.9|12308.9|15
1625159220000|2021-07-01 17:07:00|12319.7|12307.7|12318.5|12306.5|12320.9|12308.9|12318.4|12306.4|3
1625159250000|2021-07-01 17:07:30|12317.3|12305.3|12318.5|12306.5|12318.5|12306.5|12317.3|12305.3|1
1625159260000|2021-07-01 17:07:40|12320.9|12308.9|12323.4|12311.4|12323.4|12311.4|12320.9|12308.9|4
1625159270000|2021-07-01 17:07:50|12324.6|12312.6|12325.9|12313.9|12325.9|12313.9|12324.6|12312.6|6
1625159280000|2021-07-01 17:08:00|12326|12314|12326|12314|12327.3|12315.3|12324.8|12312.8|9
1625159290000|2021-07-01 17:08:10|12327.3|12315.3|12326.1|12314.1|12327.3|12315.3|12326|12314|3
1625159300000|2021-07-01 17:08:20|12326|12314|12319.9|12307.9|12326|12314|12319.9|12307.9|12
1625159310000|2021-07-01 17:08:30|12319.8|12307.8|12319.9|12307.9|12319.9|12307.9|12318.6|12306.6|16
1625159320000|2021-07-01 17:08:40|12319.8|12307.8|12318.6|12306.6|12319.8|12307.8|12318.6|12306.6|5
1625159330000|2021-07-01 17:08:50|12319.9|12307.9|12324.8|12312.8|12324.9|12312.9|12319.9|12307.9|3
1625159340000|2021-07-01 17:09:00|12324.9|12312.9|12323.6|12311.6|12324.9|12312.9|12323.6|12311.6|16
1625159350000|2021-07-01 17:09:10|12323.5|12311.5|12323.5|12311.5|12323.5|12311.5|12323.5|12311.5|1
1625159360000|2021-07-01 17:09:20|12323.6|12311.6|12327.4|12315.4|12329.8|12317.8|12322.3|12310.3|29
1625159370000|2021-07-01 17:09:30|12322.3|12310.3|12341.3|12329.3|12341.3|12329.3|12321.1|12309.1|48
1625159380000|2021-07-01 17:09:40|12342.5|12330.5|12347.7|12335.7|12352.7|12340.7|12342.5|12330.5|60
1625159390000|2021-07-01 17:09:50|12345.2|12333.2|12346.4|12334.4|12346.4|12334.4|12345.2|12333.2|3
1625159400000|2021-07-01 17:10:00|12345.2|12333.2|12343.9|12331.9|12345.2|12333.2|12342.7|12330.7|5
1625159410000|2021-07-01 17:10:10|12342.7|12330.7|12343.9|12331.9|12343.9|12331.9|12342.7|12330.7|2
1625159420000|2021-07-01 17:10:20|12342.7|12330.7|12344|12332|12345.2|12333.2|12342.7|12330.7|10
1625159430000|2021-07-01 17:10:30|12341.5|12329.5|12342.8|12330.8|12345.3|12333.3|12341.5|12329.5|9
1625159440000|2021-07-01 17:10:40|12342.7|12330.7|12341.5|12329.5|12342.7|12330.7|12341.5|12329.5|10
1625159450000|2021-07-01 17:10:50|12341.6|12329.6|12341.6|12329.6|12341.6|12329.6|12341.5|12329.5|3
1625159460000|2021-07-01 17:11:00|12341.5|12329.5|12354|12342|12354|12342|12341.5|12329.5|24
1625159470000|2021-07-01 17:11:10|12352.8|12340.8|12347.8|12335.8|12352.8|12340.8|12346.6|12334.6|20
1625159480000|2021-07-01 17:11:20|12342.8|12330.8|12344.1|12332.1|12344.1|12332.1|12342.8|12330.8|9
1625159490000|2021-07-01 17:11:30|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|12
1625159500000|2021-07-01 17:11:40|12342.7|12330.7|12339.2|12327.2|12342.7|12330.7|12339.2|12327.2|10
1625159510000|2021-07-01 17:11:50|12337.9|12325.9|12339.1|12327.1|12340.4|12328.4|12337.9|12325.9|3
1625159520000|2021-07-01 17:12:00|12337.9|12325.9|12340.3|12328.3|12340.3|12328.3|12335.4|12323.4|17
1625159530000|2021-07-01 17:12:10|12342.7|12330.7|12342.8|12330.8|12342.8|12330.8|12341.6|12329.6|9
1625159540000|2021-07-01 17:12:20|12344|12332|12339.1|12327.1|12345.3|12333.3|12339|12327|12
1625159550000|2021-07-01 17:12:30|||||||||4
1625159560000|2021-07-01 17:12:40|12337.9|12325.9|12341.7|12329.7|12341.7|12329.7|12337.9|12325.9|5
1625159570000|2021-07-01 17:12:50|12341.6|12329.6|12341.6|12329.6|12341.7|12329.7|12340.4|12328.4|4
1625159580000|2021-07-01 17:13:00|12341.7|12329.7|12341.7|12329.7|12341.7|12329.7|12340.5|12328.5|3
1625159590000|2021-07-01 17:13:10|12340.5|12328.5|12344.2|12332.2|12344.2|12332.2|12340.5|12328.5|3
1625159600000|2021-07-01 17:13:20|12346.7|12334.7|12346.7|12334.7|12347.9|12335.9|12346.7|12334.7|16
1625159610000|2021-07-01 17:13:30|12347.9|12335.9|12348|12336|12348|12336|12347.9|12335.9|2
1625159620000|2021-07-01 17:13:40|12346.7|12334.7|12346.7|12334.7|12346.7|12334.7|12346.7|12334.7|12
1625159630000|2021-07-01 17:13:50|12344.2|12332.2|12347.9|12335.9|12347.9|12335.9|12344.2|12332.2|10
1625159640000|2021-07-01 17:14:00|12346.8|12334.8|12346.8|12334.8|12346.8|12334.8|12345.6|12333.6|4
1625159650000|2021-07-01 17:14:10|12348|12336|12353|12341|12354.2|12342.2|12348|12336|19
1625159660000|2021-07-01 17:14:20|12354.1|12342.1|12353|12341|12355.5|12343.5|12353|12341|13
1625159670000|2021-07-01 17:14:30|||||||||3
1625159680000|2021-07-01 17:14:40|12351.8|12339.8|12393.9|12381.9|12398.9|12386.9|12351.8|12339.8|77
1625159690000|2021-07-01 17:14:50|12391.4|12379.4|12395.1|12383.1|12395.1|12383.1|12387.7|12375.7|33
1625159700000|2021-07-01 17:15:00|12396.3|12384.3|12390.2|12378.2|12402.6|12390.6|12390.2|12378.2|40
1625159710000|2021-07-01 17:15:10|12387.7|12375.7|12385.3|12373.3|12387.7|12375.7|12384|12372|67
1625159720000|2021-07-01 17:15:20|12386.5|12374.5|12389|12377|12390.3|12378.3|12385.3|12373.3|35
1625159730000|2021-07-01 17:15:30|12390.2|12378.2|12382.8|12370.8|12390.3|12378.3|12382.8|12370.8|13
1625159740000|2021-07-01 17:15:40|12381.6|12369.6|12386.6|12374.6|12386.6|12374.6|12381.6|12369.6|11
1625159750000|2021-07-01 17:15:50|12386.5|12374.5|12400.2|12388.2|12400.2|12388.2|12386.5|12374.5|9
1625159760000|2021-07-01 17:16:00|12398.9|12386.9|12401.2|12389.2|12401.2|12389.2|12391.3|12379.3|27
1625159770000|2021-07-01 17:16:10|12400|12388|12404.8|12392.8|12406.1|12394.1|12400|12388|11
1625159780000|2021-07-01 17:16:20|12406.1|12394.1|12399.8|12387.8|12406.1|12394.1|12399.8|12387.8|38
1625159790000|2021-07-01 17:16:30|12403.4|12391.4|12404.8|12392.8|12405.9|12393.9|12403.4|12391.4|55
1625159800000|2021-07-01 17:16:40|12403.4|12391.4|12404.8|12392.8|12404.8|12392.8|12399.8|12387.8|34
1625159810000|2021-07-01 17:16:50|12403.6|12391.6|12400.8|12388.8|12403.6|12391.6|12399.8|12387.8|11
1625159820000|2021-07-01 17:17:00|12398.3|12386.3|12407|12395|12408.3|12396.3|12398.3|12386.3|22
1625159830000|2021-07-01 17:17:10|12405.8|12393.8|12408.2|12396.2|12408.2|12396.2|12404.5|12392.5|9
1625159840000|2021-07-01 17:17:20|12409.5|12397.5|12413.2|12401.2|12414.5|12402.5|12409.5|12397.5|32
1625159850000|2021-07-01 17:17:30|12414.5|12402.5|12411.9|12399.9|12417|12405|12409.3|12397.3|16
1625159860000|2021-07-01 17:17:40|12410.6|12398.6|12410.6|12398.6|12410.6|12398.6|12410.6|12398.6|8
1625159870000|2021-07-01 17:17:50|12410.7|12398.7|12408.1|12396.1|12411.9|12399.9|12408.1|12396.1|32
1625159880000|2021-07-01 17:18:00|12405.7|12393.7|12398.6|12386.6|12406.9|12394.9|12397.3|12385.3|29
1625159890000|2021-07-01 17:18:10|12399.9|12387.9|12397.4|12385.4|12399.9|12387.9|12397.4|12385.4|8
1625159900000|2021-07-01 17:18:20|12394.8|12382.8|12391|12379|12394.8|12382.8|12388.5|12376.5|33
1625159910000|2021-07-01 17:18:30|12391.1|12379.1|12389.9|12377.9|12391.2|12379.2|12387.5|12375.5|14
1625159920000|2021-07-01 17:18:40|12381|12369|12384.9|12372.9|12386.1|12374.1|12379.8|12367.8|40
1625159930000|2021-07-01 17:18:50|12387.3|12375.3|12386.2|12374.2|12388.6|12376.6|12383.7|12371.7|36
1625159940000|2021-07-01 17:19:00|12386.1|12374.1|12381.2|12369.2|12386.1|12374.1|12381.2|12369.2|6
1625159950000|2021-07-01 17:19:10|12382.4|12370.4|12381.2|12369.2|12382.4|12370.4|12381.2|12369.2|6
1625159960000|2021-07-01 17:19:20|12380|12368|12385|12373|12385|12373|12380|12368|12
1625159970000|2021-07-01 17:19:30|12387.4|12375.4|12387.3|12375.3|12389.9|12377.9|12387.3|12375.3|23
1625159980000|2021-07-01 17:19:40|12387.4|12375.4|12383.7|12371.7|12387.4|12375.4|12383.7|12371.7|15
1625159990000|2021-07-01 17:19:50|12384.9|12372.9|12391.1|12379.1|12391.1|12379.1|12384.9|12372.9|3
1625160000000|2021-07-01 17:20:00|12391|12379|12387.4|12375.4|12391|12379|12387.4|12375.4|5
1625160010000|2021-07-01 17:20:10|12388.7|12376.7|12385.1|12373.1|12388.7|12376.7|12385.1|12373.1|9
1625160020000|2021-07-01 17:20:20|12385|12373|12386.2|12374.2|12386.2|12374.2|12383.8|12371.8|3
1625160030000|2021-07-01 17:20:30|12383.8|12371.8|12390|12378|12390|12378|12383.8|12371.8|9
1625160040000|2021-07-01 17:20:40|12392.4|12380.4|12392.5|12380.5|12394.9|12382.9|12392.4|12380.4|4
1625160050000|2021-07-01 17:20:50|12392.4|12380.4|12390|12378|12393.7|12381.7|12390|12378|15
1625160060000|2021-07-01 17:21:00|12391.2|12379.2|12387.5|12375.5|12391.3|12379.3|12387.5|12375.5|14
1625160070000|2021-07-01 17:21:10|12388.7|12376.7|12389.8|12377.8|12389.8|12377.8|12387.5|12375.5|2
1625160080000|2021-07-01 17:21:20|12386.1|12374.1|12388.7|12376.7|12388.7|12376.7|12386.1|12374.1|9
1625160090000|2021-07-01 17:21:30|12387.5|12375.5|12387.4|12375.4|12387.5|12375.5|12384.9|12372.9|19
1625160100000|2021-07-01 17:21:40|12387.3|12375.3|12387.3|12375.3|12387.3|12375.3|12384.9|12372.9|10
1625160110000|2021-07-01 17:21:50|12386.1|12374.1|12382.5|12370.5|12386.1|12374.1|12382.5|12370.5|4
1625160120000|2021-07-01 17:22:00|12382.4|12370.4|12384.9|12372.9|12384.9|12372.9|12382.4|12370.4|7
1625160130000|2021-07-01 17:22:10|12385|12373|12392.4|12380.4|12392.4|12380.4|12384.9|12372.9|22
1625160140000|2021-07-01 17:22:20|12392.5|12380.5|12393.6|12381.6|12393.7|12381.7|12392.4|12380.4|7
1625160150000|2021-07-01 17:22:30|12393.7|12381.7|12396.1|12384.1|12396.1|12384.1|12393.6|12381.6|3
1625160160000|2021-07-01 17:22:40|12397.3|12385.3|12397.3|12385.3|12397.3|12385.3|12397.3|12385.3|1
1625160170000|2021-07-01 17:22:50|||||||||4
1625160180000|2021-07-01 17:23:00|12392.4|12380.4|12397.3|12385.3|12397.3|12385.3|12392.4|12380.4|34
1625160190000|2021-07-01 17:23:10|||||||||3
1625160200000|2021-07-01 17:23:20|12397.4|12385.4|12398.5|12386.5|12398.5|12386.5|12397.3|12385.3|10
1625160210000|2021-07-01 17:23:30|12399.7|12387.7|12398.6|12386.6|12399.8|12387.8|12398.6|12386.6|4
1625160220000|2021-07-01 17:23:40|12398.5|12386.5|12403.5|12391.5|12404.7|12392.7|12398.5|12386.5|14
1625160230000|2021-07-01 17:23:50|12402.3|12390.3|12403.5|12391.5|12403.6|12391.6|12402.3|12390.3|7
1625160240000|2021-07-01 17:24:00|12402.4|12390.4|12401.1|12389.1|12402.4|12390.4|12401|12389|10
1625160260000|2021-07-01 17:24:20|12402.3|12390.3|12403.6|12391.6|12404.9|12392.9|12402.3|12390.3|19
1625160270000|2021-07-01 17:24:30|12404.9|12392.9|12406.1|12394.1|12407.4|12395.4|12404.9|12392.9|4
1625160280000|2021-07-01 17:24:40|12407.3|12395.3|12406.1|12394.1|12407.3|12395.3|12406.1|12394.1|8
1625160290000|2021-07-01 17:24:50|12404.9|12392.9|12404.9|12392.9|12404.9|12392.9|12404.9|12392.9|3
1625160300000|2021-07-01 17:25:00|12402.4|12390.4|12406.1|12394.1|12406.1|12394.1|12401.2|12389.2|28
1625160310000|2021-07-01 17:25:10|12404.9|12392.9|12404.9|12392.9|12406.1|12394.1|12404.9|12392.9|6
1625160320000|2021-07-01 17:25:20|12403.6|12391.6|12406.1|12394.1|12406.1|12394.1|12403.6|12391.6|10
1625160330000|2021-07-01 17:25:30|12407.3|12395.3|12403.6|12391.6|12407.4|12395.4|12403.6|12391.6|9
1625160340000|2021-07-01 17:25:40|12406.1|12394.1|12406.1|12394.1|12406.1|12394.1|12406.1|12394.1|20
1625160350000|2021-07-01 17:25:50|12408.5|12396.5|12407.3|12395.3|12408.5|12396.5|12407.3|12395.3|5
1625160360000|2021-07-01 17:26:00|12408.6|12396.6|12407.3|12395.3|12408.6|12396.6|12407.3|12395.3|53
1625160370000|2021-07-01 17:26:10|12407.4|12395.4|12412.2|12400.2|12412.2|12400.2|12407.4|12395.4|21
1625160380000|2021-07-01 17:26:20|12412.3|12400.3|12417.1|12405.1|12417.1|12405.1|12412.3|12400.3|27
1625160390000|2021-07-01 17:26:30|12418.4|12406.4|12415.9|12403.9|12418.4|12406.4|12415.9|12403.9|16
1625160400000|2021-07-01 17:26:40|12417.1|12405.1|12416|12404|12417.2|12405.2|12415.9|12403.9|14
1625160410000|2021-07-01 17:26:50|12417.2|12405.2|12417.2|12405.2|12417.2|12405.2|12414.7|12402.7|6
1625160420000|2021-07-01 17:27:00|12418.4|12406.4|12418.4|12406.4|12418.4|12406.4|12418.4|12406.4|8
1625160430000|2021-07-01 17:27:10|12419.6|12407.6|12419.6|12407.6|12419.6|12407.6|12417.2|12405.2|16
1625160440000|2021-07-01 17:27:20|12419.7|12407.7|12418.5|12406.5|12419.7|12407.7|12417.3|12405.3|13
1625160450000|2021-07-01 17:27:30|12419.7|12407.7|12418.6|12406.6|12419.9|12407.9|12417.4|12405.4|4
1625160460000|2021-07-01 17:27:40|12417.4|12405.4|12410|12398|12417.4|12405.4|12410|12398|22
1625160470000|2021-07-01 17:27:50|12411.2|12399.2|12411.1|12399.1|12412.4|12400.4|12410|12398|25
1625160480000|2021-07-01 17:28:00|12412.3|12400.3|12419.8|12407.8|12419.9|12407.9|12412.3|12400.3|18
1625160490000|2021-07-01 17:28:10|12419.9|12407.9|12424.8|12412.8|12424.8|12412.8|12419.8|12407.8|22
1625160500000|2021-07-01 17:28:20|12427.2|12415.2|12423.5|12411.5|12427.2|12415.2|12423.5|12411.5|19
1625160510000|2021-07-01 17:28:30|12424.8|12412.8|12429.7|12417.7|12429.7|12417.7|12424.8|12412.8|80
1625160520000|2021-07-01 17:28:40|12428.5|12416.5|12427.3|12415.3|12428.5|12416.5|12427.3|12415.3|8
1625160530000|2021-07-01 17:28:50|12424.8|12412.8|12422.4|12410.4|12424.9|12412.9|12422.4|12410.4|13
1625160540000|2021-07-01 17:29:00|12421|12409|12414.8|12402.8|12421|12409|12414.8|12402.8|14
1625160550000|2021-07-01 17:29:10|12414.9|12402.9|12407.4|12395.4|12414.9|12402.9|12407.4|12395.4|15
1625160560000|2021-07-01 17:29:20|12408.6|12396.6|12411|12399|12411.1|12399.1|12408.6|12396.6|14
1625160570000|2021-07-01 17:29:30|12412.2|12400.2|12411.1|12399.1|12412.2|12400.2|12407.3|12395.3|11
1625160580000|2021-07-01 17:29:40|12409.9|12397.9|12409.8|12397.8|12409.9|12397.9|12409.8|12397.8|16
1625160590000|2021-07-01 17:29:50|12408.6|12396.6|12408.6|12396.6|12408.6|12396.6|12407.4|12395.4|12
1625160600000|2021-07-01 17:30:00|12407.4|12395.4|12412.3|12400.3|12416.1|12404.1|12407.4|12395.4|44
1625160610000|2021-07-01 17:30:10|12412.5|12400.5|12416|12404|12416|12404|12412.5|12400.5|10
1625160620000|2021-07-01 17:30:20|12417.3|12405.3|12418.5|12406.5|12419.8|12407.8|12417.3|12405.3|7
1625160630000|2021-07-01 17:30:30|12419.8|12407.8|12419.8|12407.8|12421.1|12409.1|12419.8|12407.8|10
1625160640000|2021-07-01 17:30:40|12421.1|12409.1|12420.2|12408.2|12425.2|12413.2|12420.2|12408.2|24
1625160650000|2021-07-01 17:30:50|12421.4|12409.4|12425.1|12413.1|12425.1|12413.1|12421.4|12409.4|9
1625160660000|2021-07-01 17:31:00|12427.5|12415.5|12430.1|12418.1|12430.1|12418.1|12425.1|12413.1|14
1625160670000|2021-07-01 17:31:10|12430|12418|12427.6|12415.6|12430.1|12418.1|12427.5|12415.5|11
1625160680000|2021-07-01 17:31:20|||||||||2
1625160690000|2021-07-01 17:31:30|12427.5|12415.5|12427.6|12415.6|12427.6|12415.6|12427.5|12415.5|12
1625160700000|2021-07-01 17:31:40|12427.7|12415.7|12422.6|12410.6|12427.7|12415.7|12422.6|12410.6|32
1625160710000|2021-07-01 17:31:50|12422.7|12410.7|12425.1|12413.1|12425.1|12413.1|12422.7|12410.7|4
1625160720000|2021-07-01 17:32:00|||||||||1
1625160730000|2021-07-01 17:32:10|12422.6|12410.6|12420.2|12408.2|12422.6|12410.6|12420.1|12408.1|15
1625160740000|2021-07-01 17:32:20|12421.4|12409.4|12425.2|12413.2|12425.2|12413.2|12421.4|12409.4|10
1625160750000|2021-07-01 17:32:30|12425.1|12413.1|12425.1|12413.1|12425.2|12413.2|12425.1|12413.1|1
1625160760000|2021-07-01 17:32:40|12423.8|12411.8|12423.9|12411.9|12423.9|12411.9|12422.6|12410.6|17
1625160770000|2021-07-01 17:32:50|12425.1|12413.1|12425.1|12413.1|12425.1|12413.1|12422.7|12410.7|10
1625160790000|2021-07-01 17:33:10|12425.2|12413.2|12427.6|12415.6|12427.6|12415.6|12425.2|12413.2|3
1625160810000|2021-07-01 17:33:30|12427.7|12415.7|12427.7|12415.7|12430.1|12418.1|12427.6|12415.6|19
1625160820000|2021-07-01 17:33:40|12427.6|12415.6|12425.1|12413.1|12427.6|12415.6|12425|12413|16
1625160830000|2021-07-01 17:33:50|12422.7|12410.7|12422.7|12410.7|12422.7|12410.7|12422.7|12410.7|9
1625160840000|2021-07-01 17:34:00|12425.1|12413.1|12425.2|12413.2|12425.2|12413.2|12425.1|12413.1|12
1625160850000|2021-07-01 17:34:10|12425.1|12413.1|12421.5|12409.5|12425.2|12413.2|12421.5|12409.5|5
1625160860000|2021-07-01 17:34:20|12421.4|12409.4|12422.6|12410.6|12422.6|12410.6|12421.3|12409.3|6
1625160870000|2021-07-01 17:34:30|12420.2|12408.2|12420.1|12408.1|12420.2|12408.2|12420.1|12408.1|8
1625160880000|2021-07-01 17:34:40|12420.2|12408.2|12415.3|12403.3|12420.2|12408.2|12415.3|12403.3|23
1625160890000|2021-07-01 17:34:50|12412.9|12400.9|12412.9|12400.9|12412.9|12400.9|12412.9|12400.9|4
1625160900000|2021-07-01 17:35:00|12415.3|12403.3|12415.3|12403.3|12415.3|12403.3|12412.8|12400.8|12
1625160910000|2021-07-01 17:35:10|12415.4|12403.4|12420.2|12408.2|12420.3|12408.3|12415.4|12403.4|14
1625160920000|2021-07-01 17:35:20|12420.3|12408.3|12421.5|12409.5|12422.7|12410.7|12420.3|12408.3|2
1625160930000|2021-07-01 17:35:30|12422.7|12410.7|12422.8|12410.8|12425.2|12413.2|12422.7|12410.7|3
1625160940000|2021-07-01 17:35:40|12424|12412|12425.2|12413.2|12425.2|12413.2|12424|12412|3
1625160950000|2021-07-01 17:35:50|12427.7|12415.7|12427.7|12415.7|12427.7|12415.7|12426.4|12414.4|29
1625160960000|2021-07-01 17:36:00|12428.9|12416.9|12450|12438|12450|12438|12428.9|12416.9|53
1625160970000|2021-07-01 17:36:10|||||||||1
1625160980000|2021-07-01 17:36:20|12447.5|12435.5|12450|12438|12451.3|12439.3|12446.2|12434.2|36
1625160990000|2021-07-01 17:36:30|12452.5|12440.5|12455|12443|12455|12443|12452.5|12440.5|9
1625161000000|2021-07-01 17:36:40|12457.5|12445.5|12462.4|12450.4|12462.5|12450.5|12457.5|12445.5|35
1625161010000|2021-07-01 17:36:50|12461.2|12449.2|12462.5|12450.5|12462.5|12450.5|12459.9|12447.9|15
1625161020000|2021-07-01 17:37:00|12460|12448|12455|12443|12460|12448|12455|12443|41
1625161030000|2021-07-01 17:37:10|12456.2|12444.2|12453.8|12441.8|12456.2|12444.2|12452.5|12440.5|3
1625161040000|2021-07-01 17:37:20|12448.8|12436.8|12445|12433|12448.8|12436.8|12445|12433|16
1625161050000|2021-07-01 17:37:30|12446.3|12434.3|12443.8|12431.8|12446.3|12434.3|12441.3|12429.3|14
1625161060000|2021-07-01 17:37:40|12445|12433|12445|12433|12445.1|12433.1|12445|12433|0
1625161070000|2021-07-01 17:37:50|12445.1|12433.1|12447.5|12435.5|12450|12438|12445.1|12433.1|19
1625161080000|2021-07-01 17:38:00|12447.6|12435.6|12447.5|12435.5|12450|12438|12447.5|12435.5|2
1625161090000|2021-07-01 17:38:10|12441.4|12429.4|12440.1|12428.1|12445.1|12433.1|12440.1|12428.1|9
1625161100000|2021-07-01 17:38:20|12437.6|12425.6|12436.3|12424.3|12437.6|12425.6|12436.3|12424.3|7
1625161110000|2021-07-01 17:38:30|12436.4|12424.4|12437.6|12425.6|12437.6|12425.6|12433.9|12421.9|17
1625161120000|2021-07-01 17:38:40|||||||||5
1625161130000|2021-07-01 17:38:50|12435.1|12423.1|12433.9|12421.9|12435.1|12423.1|12433.9|12421.9|22
1625161140000|2021-07-01 17:39:00|12435.1|12423.1|12432.6|12420.6|12435.1|12423.1|12432.6|12420.6|5
1625161150000|2021-07-01 17:39:10|12432.7|12420.7|12432.8|12420.8|12435.2|12423.2|12432.7|12420.7|20
1625161160000|2021-07-01 17:39:20|12434|12422|12434|12422|12434|12422|12434|12422|6
1625161170000|2021-07-01 17:39:30|12432.8|12420.8|12426.5|12414.5|12432.8|12420.8|12426.5|12414.5|12
1625161180000|2021-07-01 17:39:40|||||||||2
1625161190000|2021-07-01 17:39:50|12425.3|12413.3|12424.2|12412.2|12425.3|12413.3|12424|12412|19
1625161200000|2021-07-01 17:40:00|12422.8|12410.8|12425.3|12413.3|12425.3|12413.3|12422.8|12410.8|6
1625161210000|2021-07-01 17:40:10|12425.4|12413.4|12422.9|12410.9|12425.4|12413.4|12422.9|12410.9|9
1625161220000|2021-07-01 17:40:20|12422.8|12410.8|12420.4|12408.4|12422.8|12410.8|12420.4|12408.4|9
1625161230000|2021-07-01 17:40:30|12420.2|12408.2|12420.4|12408.4|12425.3|12413.3|12417.9|12405.9|30
1625161240000|2021-07-01 17:40:40|12420.3|12408.3|12419.2|12407.2|12421.6|12409.6|12417.9|12405.9|16
1625161250000|2021-07-01 17:40:50|12420.4|12408.4|12421.7|12409.7|12421.7|12409.7|12420.4|12408.4|5
1625161260000|2021-07-01 17:41:00|12422.9|12410.9|12426.5|12414.5|12426.5|12414.5|12421.5|12409.5|18
1625161270000|2021-07-01 17:41:10|12426.6|12414.6|12424.1|12412.1|12426.6|12414.6|12424|12412|15
1625161280000|2021-07-01 17:41:20|12421.6|12409.6|12426.6|12414.6|12426.6|12414.6|12421.6|12409.6|4
1625161290000|2021-07-01 17:41:30|12427.7|12415.7|12426.6|12414.6|12429.1|12417.1|12425.4|12413.4|7
1625161300000|2021-07-01 17:41:40|||||||||1
1625161310000|2021-07-01 17:41:50|12425.2|12413.2|12420.4|12408.4|12425.2|12413.2|12420.4|12408.4|17
1625161320000|2021-07-01 17:42:00|12421.6|12409.6|12423|12411|12423|12411|12421.6|12409.6|9
1625161330000|2021-07-01 17:42:10|12422.9|12410.9|12422.9|12410.9|12422.9|12410.9|12422.9|12410.9|12
1625161340000|2021-07-01 17:42:20|12420.4|12408.4|12414.2|12402.2|12420.4|12408.4|12414.2|12402.2|3
1625161350000|2021-07-01 17:42:30|12413|12401|12411.8|12399.8|12415.5|12403.5|12411.7|12399.7|16
1625161360000|2021-07-01 17:42:40|12413|12401|12417.9|12405.9|12417.9|12405.9|12413|12401|18
1625161370000|2021-07-01 17:42:50|12416.6|12404.6|12416.6|12404.6|12417.9|12405.9|12415.4|12403.4|3
1625161380000|2021-07-01 17:43:00|12417.8|12405.8|12422.8|12410.8|12422.8|12410.8|12417.8|12405.8|15
1625161390000|2021-07-01 17:43:10|12422.9|12410.9|12420.3|12408.3|12422.9|12410.9|12420.3|12408.3|10
1625161400000|2021-07-01 17:43:20|12420.4|12408.4|12417.8|12405.8|12420.4|12408.4|12417.8|12405.8|16
1625161410000|2021-07-01 17:43:30|12417.9|12405.9|12420.4|12408.4|12420.4|12408.4|12417.9|12405.9|4
1625161420000|2021-07-01 17:43:40|12417.9|12405.9|12417.9|12405.9|12417.9|12405.9|12414.2|12402.2|19
1625161430000|2021-07-01 17:43:50|12417.8|12405.8|12416.6|12404.6|12417.8|12405.8|12415.4|12403.4|9
1625161440000|2021-07-01 17:44:00|12415.4|12403.4|12414.2|12402.2|12417.9|12405.9|12414.2|12402.2|7
1625161450000|2021-07-01 17:44:10|12412.9|12400.9|12411.6|12399.6|12412.9|12400.9|12411.6|12399.6|4
1625161460000|2021-07-01 17:44:20|12410.4|12398.4|12412.8|12400.8|12412.8|12400.8|12409.1|12397.1|10
1625161470000|2021-07-01 17:44:30|12411.6|12399.6|12411.6|12399.6|12412.7|12400.7|12410.3|12398.3|9
1625161480000|2021-07-01 17:44:40|12410.4|12398.4|12410.3|12398.3|12411.6|12399.6|12410.3|12398.3|1
1625161490000|2021-07-01 17:44:50|12410.4|12398.4|12405.3|12393.3|12410.4|12398.4|12405.3|12393.3|22
1625161500000|2021-07-01 17:45:00|12410.3|12398.3|12410.2|12398.2|12410.3|12398.3|12410.2|12398.2|11
1625161510000|2021-07-01 17:45:10|12407.7|12395.7|12409|12397|12409|12397|12407.7|12395.7|5
1625161520000|2021-07-01 17:45:20|12410.2|12398.2|12410.2|12398.2|12410.2|12398.2|12410.2|12398.2|0
1625161530000|2021-07-01 17:45:30|12407.8|12395.8|12405.3|12393.3|12410.3|12398.3|12405.3|12393.3|25
1625161540000|2021-07-01 17:45:40|12405.2|12393.2|12405.2|12393.2|12405.3|12393.3|12405.2|12393.2|2
1625161550000|2021-07-01 17:45:50|12405.3|12393.3|12410.3|12398.3|12410.3|12398.3|12405.3|12393.3|5
1625161560000|2021-07-01 17:46:00|12410.2|12398.2|12410.2|12398.2|12410.3|12398.3|12410.2|12398.2|6
1625161570000|2021-07-01 17:46:10|12410.1|12398.1|12407.7|12395.7|12410.2|12398.2|12407.7|12395.7|9
1625161580000|2021-07-01 17:46:20|12408.9|12396.9|12405.1|12393.1|12408.9|12396.9|12405.1|12393.1|19
1625161590000|2021-07-01 17:46:30|12406.4|12394.4|12410.2|12398.2|12410.2|12398.2|12406.4|12394.4|4
1625161600000|2021-07-01 17:46:40|12407.7|12395.7|12407.7|12395.7|12407.7|12395.7|12407.7|12395.7|20
1625161610000|2021-07-01 17:46:50|12406.5|12394.5|12406.4|12394.4|12406.5|12394.5|12406.4|12394.4|1
1625161620000|2021-07-01 17:47:00|12407.7|12395.7|12405.2|12393.2|12407.7|12395.7|12405.2|12393.2|15
1625161630000|2021-07-01 17:47:10|12406.4|12394.4|12405.2|12393.2|12406.4|12394.4|12405.2|12393.2|0
1625161640000|2021-07-01 17:47:20|12407.7|12395.7|12407.7|12395.7|12407.7|12395.7|12407.7|12395.7|7
1625161650000|2021-07-01 17:47:30|12410.1|12398.1|12410.3|12398.3|12410.3|12398.3|12410.1|12398.1|8
1625161660000|2021-07-01 17:47:40|12410.2|12398.2|12410.2|12398.2|12410.2|12398.2|12410.2|12398.2|1
1625161670000|2021-07-01 17:47:50|||||||||5
1625161680000|2021-07-01 17:48:00|12405.3|12393.3|12402.6|12390.6|12405.3|12393.3|12402.6|12390.6|31
1625161690000|2021-07-01 17:48:10|12405.2|12393.2|12405.3|12393.3|12406.5|12394.5|12405.2|12393.2|5
1625161700000|2021-07-01 17:48:20|12405.2|12393.2|12403.8|12391.8|12405.3|12393.3|12403.8|12391.8|21
1625161710000|2021-07-01 17:48:30|12405|12393|12405.1|12393.1|12405.1|12393.1|12403.8|12391.8|4
1625161720000|2021-07-01 17:48:40|12405.2|12393.2|12403.8|12391.8|12405.2|12393.2|12403.8|12391.8|15
1625161730000|2021-07-01 17:48:50|12402.7|12390.7|12400.2|12388.2|12402.7|12390.7|12400.2|12388.2|6
1625161740000|2021-07-01 17:49:00|12401.4|12389.4|12398.9|12386.9|12401.4|12389.4|12398.9|12386.9|6
1625161750000|2021-07-01 17:49:10|12397.7|12385.7|12400.4|12388.4|12400.4|12388.4|12397.7|12385.7|23
1625161760000|2021-07-01 17:49:20|12396.6|12384.6|12399|12387|12399|12387|12395.4|12383.4|11
1625161770000|2021-07-01 17:49:30|12397.9|12385.9|12394.1|12382.1|12397.9|12385.9|12391.7|12379.7|18
1625161780000|2021-07-01 17:49:40|12392.9|12380.9|12389.3|12377.3|12392.9|12380.9|12387.9|12375.9|13
1625161790000|2021-07-01 17:49:50|12389.2|12377.2|12390.5|12378.5|12390.5|12378.5|12386.8|12374.8|12
1625161800000|2021-07-01 17:50:00|12386.7|12374.7|12385.5|12373.5|12389.2|12377.2|12385.5|12373.5|4
1625161810000|2021-07-01 17:50:10|12385.4|12373.4|12382.7|12370.7|12385.4|12373.4|12382.7|12370.7|15
1625161820000|2021-07-01 17:50:20|12385.1|12373.1|12386.6|12374.6|12389|12377|12385.1|12373.1|16
1625161830000|2021-07-01 17:50:30|12389.1|12377.1|12390.5|12378.5|12391.6|12379.6|12389.1|12377.1|18
1625161840000|2021-07-01 17:50:40|12391.7|12379.7|12393|12381|12393|12381|12391.7|12379.7|0
1625161850000|2021-07-01 17:50:50|12395.5|12383.5|12396.7|12384.7|12396.7|12384.7|12395.4|12383.4|30
1625161860000|2021-07-01 17:51:00|12395.5|12383.5|12397.9|12385.9|12397.9|12385.9|12395.4|12383.4|6
1625161870000|2021-07-01 17:51:10|12398|12386|12394.1|12382.1|12398|12386|12394.1|12382.1|24
1625161880000|2021-07-01 17:51:20|12391.6|12379.6|12389.1|12377.1|12391.6|12379.6|12389|12377|9
1625161890000|2021-07-01 17:51:30|12387.9|12375.9|12390.4|12378.4|12390.4|12378.4|12387.9|12375.9|2
1625161900000|2021-07-01 17:51:40|12390.5|12378.5|12390.4|12378.4|12391.6|12379.6|12390.3|12378.3|10
1625161910000|2021-07-01 17:51:50|12389.2|12377.2|12390.5|12378.5|12390.5|12378.5|12388|12376|8
1625161920000|2021-07-01 17:52:00|12389.2|12377.2|12401.7|12389.7|12401.7|12389.7|12388|12376|17
1625161930000|2021-07-01 17:52:10|12401.6|12389.6|12402.9|12390.9|12402.9|12390.9|12400.4|12388.4|8
1625161940000|2021-07-01 17:52:20|12404.2|12392.2|12411.4|12399.4|12411.4|12399.4|12404.2|12392.2|19
1625161950000|2021-07-01 17:52:30|12411.5|12399.5|12411.5|12399.5|12412.7|12400.7|12410.3|12398.3|6
1625161960000|2021-07-01 17:52:40|12411.6|12399.6|12410.3|12398.3|12411.6|12399.6|12410.3|12398.3|0
1625161970000|2021-07-01 17:52:50|12407.9|12395.9|12407.8|12395.8|12407.9|12395.9|12407.8|12395.8|9
1625161980000|2021-07-01 17:53:00|12404|12392|12402.7|12390.7|12405.2|12393.2|12402.7|12390.7|5
1625161990000|2021-07-01 17:53:10|12400.3|12388.3|12399.1|12387.1|12400.3|12388.3|12399.1|12387.1|2
1625162000000|2021-07-01 17:53:20|12399|12387|12395.4|12383.4|12399.1|12387.1|12395.4|12383.4|12
1625162010000|2021-07-01 17:53:30|12394.1|12382.1|12395.4|12383.4|12396.7|12384.7|12394.1|12382.1|13
1625162020000|2021-07-01 17:53:40|12400.4|12388.4|12400.3|12388.3|12400.4|12388.4|12399.1|12387.1|8
1625162030000|2021-07-01 17:53:50|12400.4|12388.4|12399.2|12387.2|12400.4|12388.4|12397.9|12385.9|10
1625162040000|2021-07-01 17:54:00|12400.4|12388.4|12404.1|12392.1|12404.1|12392.1|12399.1|12387.1|2
1625162050000|2021-07-01 17:54:10|12405.3|12393.3|12405.4|12393.4|12406.6|12394.6|12405.3|12393.3|0
1625162060000|2021-07-01 17:54:20|12404|12392|12406.5|12394.5|12407.8|12395.8|12402.7|12390.7|9
1625162070000|2021-07-01 17:54:30|12405.3|12393.3|12405.3|12393.3|12405.3|12393.3|12404|12392|3
1625162080000|2021-07-01 17:54:40|12404|12392|12404|12392|12404|12392|12404|12392|5
1625162090000|2021-07-01 17:54:50|12404.1|12392.1|12409|12397|12409|12397|12404.1|12392.1|18
1625162100000|2021-07-01 17:55:00|12410.3|12398.3|12407.8|12395.8|12410.3|12398.3|12407.8|12395.8|13
1625162110000|2021-07-01 17:55:10|12406.6|12394.6|12407.9|12395.9|12409.1|12397.1|12406.5|12394.5|8
1625162120000|2021-07-01 17:55:20|12407.8|12395.8|12410.2|12398.2|12410.2|12398.2|12407.8|12395.8|4
1625162130000|2021-07-01 17:55:30|12407.7|12395.7|12407.8|12395.8|12409|12397|12407.7|12395.7|9
1625162140000|2021-07-01 17:55:40|12406.4|12394.4|12406.5|12394.5|12406.5|12394.5|12406.4|12394.4|3
1625162150000|2021-07-01 17:55:50|12405.3|12393.3|12405.1|12393.1|12407.7|12395.7|12405.1|12393.1|12
1625162160000|2021-07-01 17:56:00|12405.2|12393.2|12408.9|12396.9|12408.9|12396.9|12405.2|12393.2|11
1625162170000|2021-07-01 17:56:10|12408.8|12396.8|12403.9|12391.9|12408.8|12396.8|12403.9|12391.9|10
1625162180000|2021-07-01 17:56:20|12405.2|12393.2|12406.4|12394.4|12406.4|12394.4|12403.9|12391.9|8
1625162190000|2021-07-01 17:56:30|12405.2|12393.2|12406.4|12394.4|12407.7|12395.7|12405.2|12393.2|6
1625162200000|2021-07-01 17:56:40|12405.2|12393.2|12406.4|12394.4|12406.4|12394.4|12403.9|12391.9|8
1625162210000|2021-07-01 17:56:50|||||||||7
1625162220000|2021-07-01 17:57:00|12407.6|12395.6|12407.7|12395.7|12407.7|12395.7|12405.2|12393.2|16
1625162230000|2021-07-01 17:57:10|12407.6|12395.6|12407.6|12395.6|12407.7|12395.7|12406.4|12394.4|4
1625162240000|2021-07-01 17:57:20|12407.7|12395.7|12406.4|12394.4|12408.9|12396.9|12403.9|12391.9|20
1625162250000|2021-07-01 17:57:30|12407.7|12395.7|12407.7|12395.7|12407.7|12395.7|12407.7|12395.7|7
1625162260000|2021-07-01 17:57:40|12412.7|12400.7|12410.2|12398.2|12412.7|12400.7|12410.2|12398.2|16
1625162270000|2021-07-01 17:57:50|12412.7|12400.7|12408.9|12396.9|12412.7|12400.7|12407.7|12395.7|12
1625162280000|2021-07-01 17:58:00|12411.3|12399.3|12410.2|12398.2|12411.4|12399.4|12408.9|12396.9|3
1625162290000|2021-07-01 17:58:10|12411.4|12399.4|12412.6|12400.6|12413.9|12401.9|12410.2|12398.2|9
1625162300000|2021-07-01 17:58:20|12411.3|12399.3|12412.6|12400.6|12413.8|12401.8|12410.2|12398.2|12
1625162310000|2021-07-01 17:58:30|12412.5|12400.5|12413.8|12401.8|12413.8|12401.8|12410.1|12398.1|17
1625162320000|2021-07-01 17:58:40|12412.6|12400.6|12412.5|12400.5|12412.6|12400.6|12412.5|12400.5|30
1625162330000|2021-07-01 17:58:50|||||||||8
1625162340000|2021-07-01 17:59:00|12410|12398|12406.2|12394.2|12410|12398|12406.2|12394.2|65
1625162350000|2021-07-01 17:59:10|12405|12393|12405|12393|12407.5|12395.5|12405|12393|36
1625162360000|2021-07-01 17:59:20|12402.5|12390.5|12394.9|12382.9|12403.8|12391.8|12391.2|12379.2|58
1625162370000|2021-07-01 17:59:30|12395|12383|12384.3|12372.3|12402.4|12390.4|12381.6|12369.6|184
1625162380000|2021-07-01 17:59:40|12380.6|12368.6|12395.3|12383.3|12395.3|12383.3|12379.4|12367.4|158
1625162390000|2021-07-01 17:59:50|12394.1|12382.1|12386.6|12374.6|12394.1|12382.1|12385.3|12373.3|165
1625162400000|2021-07-01 18:00:00|12385.4|12373.4|12380.1|12368.1|12387.6|12375.6|12380.1|12368.1|58
1625162410000|2021-07-01 18:00:10|12381.4|12369.4|12383.7|12371.7|12383.8|12371.8|12381.3|12369.3|30
1625162420000|2021-07-01 18:00:20|12382.5|12370.5|12372.5|12360.5|12382.5|12370.5|12372.5|12360.5|38
1625162430000|2021-07-01 18:00:30|12370.1|12358.1|12371.2|12359.2|12372.5|12360.5|12370|12358|17
1625162440000|2021-07-01 18:00:40|12370|12358|12371.3|12359.3|12371.3|12359.3|12370|12358|17
1625162450000|2021-07-01 18:00:50|12372.5|12360.5|12375.2|12363.2|12375.2|12363.2|12371.3|12359.3|19
1625162460000|2021-07-01 18:01:00|12375.1|12363.1|12370.1|12358.1|12375.2|12363.2|12369|12357|41
1625162470000|2021-07-01 18:01:10|12370.2|12358.2|12371.5|12359.5|12371.5|12359.5|12367.8|12355.8|8
1625162480000|2021-07-01 18:01:20|12372.6|12360.6|12375.1|12363.1|12375.1|12363.1|12372.6|12360.6|1
1625162490000|2021-07-01 18:01:30|12375.2|12363.2|12371.5|12359.5|12376.5|12364.5|12371.5|12359.5|32
1625162500000|2021-07-01 18:01:40|12371.4|12359.4|12371.5|12359.5|12371.5|12359.5|12369|12357|0
1625162510000|2021-07-01 18:01:50|12372.7|12360.7|12371.5|12359.5|12372.7|12360.7|12371.5|12359.5|9
1625162520000|2021-07-01 18:02:00|12370.3|12358.3|12368.9|12356.9|12370.3|12358.3|12368.9|12356.9|29
1625162530000|2021-07-01 18:02:10|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|5
1625162540000|2021-07-01 18:02:20|12368.7|12356.7|12368.7|12356.7|12368.7|12356.7|12368.7|12356.7|1
1625162550000|2021-07-01 18:02:30|12370|12358|12371.2|12359.2|12371.2|12359.2|12370|12358|1
1625162560000|2021-07-01 18:02:40|12370|12358|12368.7|12356.7|12370|12358|12367.5|12355.5|7
1625162570000|2021-07-01 18:02:50|12367.5|12355.5|12367.5|12355.5|12367.5|12355.5|12367.5|12355.5|0
1625162580000|2021-07-01 18:03:00|12367.6|12355.6|12367.6|12355.6|12367.6|12355.6|12367.5|12355.5|9
1625162590000|2021-07-01 18:03:10|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|9
1625162600000|2021-07-01 18:03:20|12368.7|12356.7|12368.7|12356.7|12368.7|12356.7|12368.7|12356.7|3
1625162610000|2021-07-01 18:03:30|12369.9|12357.9|12367.6|12355.6|12369.9|12357.9|12367.6|12355.6|2
1625162620000|2021-07-01 18:03:40|12367.5|12355.5|12366.4|12354.4|12367.5|12355.5|12365.2|12353.2|10
1625162630000|2021-07-01 18:03:50|12365.2|12353.2|12362.6|12350.6|12366.4|12354.4|12362.6|12350.6|2
1625162640000|2021-07-01 18:04:00|12365.1|12353.1|12362.6|12350.6|12365.1|12353.1|12362.6|12350.6|16
1625162650000|2021-07-01 18:04:10|12361.4|12349.4|12357.7|12345.7|12361.4|12349.4|12357.7|12345.7|19
1625162660000|2021-07-01 18:04:20|12355.3|12343.3|12352.8|12340.8|12356.5|12344.5|12349|12337|25
1625162670000|2021-07-01 18:04:30|12352.7|12340.7|12352.5|12340.5|12353.9|12341.9|12350.1|12338.1|10
1625162680000|2021-07-01 18:04:40|12350.1|12338.1|12353.8|12341.8|12355.1|12343.1|12350.1|12338.1|19
1625162690000|2021-07-01 18:04:50|12352.6|12340.6|12350.4|12330.4|12355.1|12343.1|12348.7|12330.4|20
1625232600000|2021-07-02 13:30:00|12360.6|12348.6|12377.5|12365.5|12384.1|12372.1|12360.6|12348.6|92
1625232610000|2021-07-02 13:30:10|12373.8|12361.8|12376.1|12364.1|12376.2|12364.2|12366.2|12354.2|48
1625232620000|2021-07-02 13:30:20|12377.3|12365.3|12388.5|12376.5|12393.4|12381.4|12377.3|12365.3|41
1625232630000|2021-07-02 13:30:30|12389.8|12377.8|12386.1|12374.1|12389.8|12377.8|12378.9|12366.9|40
1625232640000|2021-07-02 13:30:40|12382.5|12370.5|12383.7|12371.7|12386.1|12374.1|12381.4|12369.4|21
1625232650000|2021-07-02 13:30:50|12382.5|12370.5|12387.4|12375.4|12387.4|12375.4|12382.5|12370.5|10
1625232660000|2021-07-02 13:31:00|12387.6|12375.6|12388.7|12376.7|12390|12378|12387.4|12375.4|8
1625232670000|2021-07-02 13:31:10|12389.9|12377.9|12382.7|12370.7|12391.1|12379.1|12382.7|12370.7|12
1625232680000|2021-07-02 13:31:20|12385|12373|12386.4|12374.4|12386.4|12374.4|12382.6|12370.6|18
1625232690000|2021-07-02 13:31:30|12383.9|12371.9|12384.9|12372.9|12385|12373|12381.2|12369.2|12
1625232700000|2021-07-02 13:31:40|12382.4|12370.4|12383.7|12371.7|12383.7|12371.7|12382.4|12370.4|14
1625232710000|2021-07-02 13:31:50|12386.1|12374.1|12385.9|12373.9|12386.2|12374.2|12383.5|12371.5|8
1625232720000|2021-07-02 13:32:00|12388.3|12376.3|12394.4|12382.4|12395.5|12383.5|12388.3|12376.3|23
1625232730000|2021-07-02 13:32:10|12393.1|12381.1|12392|12380|12393.1|12381.1|12392|12380|8
1625232740000|2021-07-02 13:32:20|12392.1|12380.1|12390.9|12378.9|12392.1|12380.1|12390.9|12378.9|2
1625232750000|2021-07-02 13:32:30|12391|12379|12397.1|12385.1|12398.4|12386.4|12391|12379|13
1625232760000|2021-07-02 13:32:40|12395.9|12383.9|12402.2|12390.2|12402.2|12390.2|12395.9|12383.9|5
1625232770000|2021-07-02 13:32:50|12402.1|12390.1|12399.6|12387.6|12403.3|12391.3|12398.4|12386.4|7
1625232780000|2021-07-02 13:33:00|12397.3|12385.3|12400.9|12388.9|12403.3|12391.3|12397.3|12385.3|13
1625232790000|2021-07-02 13:33:10|12402.1|12390.1|12403.4|12391.4|12403.4|12391.4|12397.2|12385.2|26
1625232800000|2021-07-02 13:33:20|12402.1|12390.1|12403.4|12391.4|12403.4|12391.4|12402.1|12390.1|3
1625232810000|2021-07-02 13:33:30|12402.3|12390.3|12401.1|12389.1|12402.3|12390.3|12400.9|12388.9|4
1625232820000|2021-07-02 13:33:40|12399.9|12387.9|12400.9|12388.9|12401.1|12389.1|12397.4|12385.4|7
1625232830000|2021-07-02 13:33:50|12398.6|12386.6|12398.5|12386.5|12399.8|12387.8|12398.5|12386.5|8
1625232840000|2021-07-02 13:34:00|12399.7|12387.7|12398.4|12386.4|12400.9|12388.9|12398.4|12386.4|7
1625232850000|2021-07-02 13:34:10|12399.8|12387.8|12405.6|12393.6|12407|12395|12399.8|12387.8|17
1625232860000|2021-07-02 13:34:20|12405.8|12393.8|12412.2|12400.2|12412.2|12400.2|12405.8|12393.8|5
1625232870000|2021-07-02 13:34:30|12415.9|12403.9|12410.7|12398.7|12417.1|12405.1|12410.7|12398.7|21
1625232880000|2021-07-02 13:34:40|12410.8|12398.8|12413.6|12401.6|12413.6|12401.6|12410.8|12398.8|8
1625232890000|2021-07-02 13:34:50|12413.5|12401.5|12407.4|12395.4|12413.5|12401.5|12407.3|12395.3|9
1625232900000|2021-07-02 13:35:00|12408.6|12396.6|12411.1|12399.1|12411.1|12399.1|12408.6|12396.6|2
1625232910000|2021-07-02 13:35:10|12409.9|12397.9|12411.1|12399.1|12411.2|12399.2|12407.3|12395.3|11
1625232920000|2021-07-02 13:35:20|12411.2|12399.2|12411.1|12399.1|12411.2|12399.2|12411.1|12399.1|1
1625232930000|2021-07-02 13:35:30|12409.9|12397.9|12408.7|12396.7|12409.9|12397.9|12408.7|12396.7|3
1625232940000|2021-07-02 13:35:40|12412.4|12400.4|12412.4|12400.4|12412.4|12400.4|12412.4|12400.4|4
1625232950000|2021-07-02 13:35:50|12412.3|12400.3|12406.3|12394.3|12412.3|12400.3|12406.2|12394.2|38
1625232960000|2021-07-02 13:36:00|12408.9|12396.9|12412.4|12400.4|12412.5|12400.5|12408.9|12396.9|3
1625232970000|2021-07-02 13:36:10|12411.2|12399.2|12413.7|12401.7|12413.8|12401.8|12411.2|12399.2|4
1625232980000|2021-07-02 13:36:20|||||||||2
1625232990000|2021-07-02 13:36:30|12412.6|12400.6|12411.3|12399.3|12413.7|12401.7|12411.3|12399.3|9
1625233000000|2021-07-02 13:36:40|12411.2|12399.2|12408.7|12396.7|12411.2|12399.2|12408.6|12396.6|11
1625233010000|2021-07-02 13:36:50|12408.6|12396.6|12406.1|12394.1|12408.6|12396.6|12406.1|12394.1|10
1625233020000|2021-07-02 13:37:00|12406.2|12394.2|12413.5|12401.5|12413.6|12401.6|12406.2|12394.2|13
1625233030000|2021-07-02 13:37:10|12412.2|12400.2|12411.1|12399.1|12412.3|12400.3|12411.1|12399.1|2
1625233040000|2021-07-02 13:37:20|12411|12399|12413.4|12401.4|12413.4|12401.4|12409.8|12397.8|7
1625233050000|2021-07-02 13:37:30|12413.5|12401.5|12408.5|12396.5|12413.5|12401.5|12408.5|12396.5|5
1625233060000|2021-07-02 13:37:40|12409.7|12397.7|12408.6|12396.6|12411.1|12399.1|12408.5|12396.5|7
1625233070000|2021-07-02 13:37:50|12409.8|12397.8|12408.8|12396.8|12409.8|12397.8|12408.5|12396.5|5
1625233080000|2021-07-02 13:38:00|12409.9|12397.9|12408.8|12396.8|12409.9|12397.9|12407.6|12395.6|3
1625233090000|2021-07-02 13:38:10|12409.9|12397.9|12410.1|12398.1|12410.1|12398.1|12408.8|12396.8|2
1625233100000|2021-07-02 13:38:20|12408.9|12396.9|12410.1|12398.1|12412.4|12400.4|12408.9|12396.9|9
1625233110000|2021-07-02 13:38:30|12408.9|12396.9|12410.2|12398.2|12410.2|12398.2|12408.9|12396.9|5
1625233120000|2021-07-02 13:38:40|12411.4|12399.4|12411.4|12399.4|12411.4|12399.4|12411.4|12399.4|4
1625233130000|2021-07-02 13:38:50|12410.2|12398.2|12411.5|12399.5|12411.5|12399.5|12409.1|12397.1|8
1625233140000|2021-07-02 13:39:00|12412.7|12400.7|12411.4|12399.4|12412.7|12400.7|12410.2|12398.2|8
1625233150000|2021-07-02 13:39:10|12410.2|12398.2|12412.7|12400.7|12412.7|12400.7|12410.2|12398.2|7
1625233160000|2021-07-02 13:39:20|12411.6|12399.6|12413.9|12401.9|12414|12402|12411.5|12399.5|12
1625233170000|2021-07-02 13:39:30|12414|12402|12415.2|12403.2|12415.2|12403.2|12413.9|12401.9|3
1625233180000|2021-07-02 13:39:40|12414.1|12402.1|12417.6|12405.6|12417.6|12405.6|12412.7|12400.7|8
1625233190000|2021-07-02 13:39:50|12419.9|12407.9|12419.9|12407.9|12421.2|12409.2|12417.4|12405.4|25
1625233200000|2021-07-02 13:40:00|12418.7|12406.7|12418.7|12406.7|12418.7|12406.7|12418.6|12406.6|3
1625233210000|2021-07-02 13:40:10|12420|12408|12418.8|12406.8|12420|12408|12418.6|12406.6|0
1625233220000|2021-07-02 13:40:20|12417.6|12405.6|12420|12408|12420|12408|12417.6|12405.6|4
1625233230000|2021-07-02 13:40:30|12421.2|12409.2|12417.4|12405.4|12421.2|12409.2|12417.4|12405.4|7
1625233240000|2021-07-02 13:40:40|12416.3|12404.3|12417.4|12405.4|12417.4|12405.4|12416.3|12404.3|6
1625233250000|2021-07-02 13:40:50|12417.5|12405.5|12417.5|12405.5|12417.6|12405.6|12417.5|12405.5|1
1625233260000|2021-07-02 13:41:00|12417.6|12405.6|12424.9|12412.9|12424.9|12412.9|12417.6|12405.6|30
1625233270000|2021-07-02 13:41:10|12425|12413|12425|12413|12425|12413|12425|12413|2
1625233280000|2021-07-02 13:41:20|12426.1|12414.1|12427.5|12415.5|12427.5|12415.5|12426.1|12414.1|12
1625233290000|2021-07-02 13:41:30|12426.3|12414.3|12426.3|12414.3|12427.5|12415.5|12426.2|12414.2|7
1625233300000|2021-07-02 13:41:40|12426.2|12414.2|12425.1|12413.1|12427.5|12415.5|12425.1|12413.1|5
1625233310000|2021-07-02 13:41:50|12425|12413|12425|12413|12425|12413|12425|12413|5
1625233320000|2021-07-02 13:42:00|12424.9|12412.9|12427.5|12415.5|12427.5|12415.5|12424.9|12412.9|7
1625233330000|2021-07-02 13:42:10|12427.4|12415.4|12427.4|12415.4|12427.4|12415.4|12427.4|12415.4|6
1625233350000|2021-07-02 13:42:30|12427.5|12415.5|12422.5|12410.5|12427.5|12415.5|12422.5|12410.5|14
1625233360000|2021-07-02 13:42:40|12423.8|12411.8|12423.8|12411.8|12423.8|12411.8|12423.8|12411.8|6
1625233370000|2021-07-02 13:42:50|12425|12413|12425|12413|12425|12413|12425|12413|0
1625233380000|2021-07-02 13:43:00|12425.1|12413.1|12425.2|12413.2|12426.4|12414.4|12425.1|12413.1|6
1625233390000|2021-07-02 13:43:10|12425.1|12413.1|12427.5|12415.5|12427.5|12415.5|12423.7|12411.7|25
1625233400000|2021-07-02 13:43:20|12427.3|12415.3|12427.5|12415.5|12427.5|12415.5|12426.2|12414.2|1
1625233410000|2021-07-02 13:43:30|||||||||3
1625233420000|2021-07-02 13:43:40|||||||||3
1625233430000|2021-07-02 13:43:50|12429.8|12417.8|12433.5|12421.5|12433.5|12421.5|12429.8|12417.8|12
1625233440000|2021-07-02 13:44:00|12432.3|12420.3|12436.1|12424.1|12436.1|12424.1|12432.3|12420.3|13
1625233450000|2021-07-02 13:44:10|12434.9|12422.9|12432.3|12420.3|12434.9|12422.9|12431|12419|21
1625233470000|2021-07-02 13:44:30|12434.8|12422.8|12436|12424|12436|12424|12434.8|12422.8|10
1625233480000|2021-07-02 13:44:40|12437.4|12425.4|12435|12423|12437.4|12425.4|12435|12423|4
1625233490000|2021-07-02 13:44:50|12436.1|12424.1|12432.5|12420.5|12436.2|12424.2|12432.4|12420.4|15
1625233500000|2021-07-02 13:45:00|12430|12418|12430|12418|12430|12418|12430|12418|12
1625233510000|2021-07-02 13:45:10|12430.1|12418.1|12427.6|12415.6|12430.2|12418.2|12427.6|12415.6|11
1625233520000|2021-07-02 13:45:20|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12423.9|12411.9|22
1625233530000|2021-07-02 13:45:30|12425.1|12413.1|12425.1|12413.1|12425.1|12413.1|12425.1|12413.1|0
1625233540000|2021-07-02 13:45:40|12427.6|12415.6|12426.4|12414.4|12427.7|12415.7|12426.4|12414.4|13
1625233550000|2021-07-02 13:45:50|12425.2|12413.2|12427.6|12415.6|12427.6|12415.6|12425.1|12413.1|5
1625233560000|2021-07-02 13:46:00|||||||||1
1625233570000|2021-07-02 13:46:10|||||||||7
1625233580000|2021-07-02 13:46:20|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|11
1625233590000|2021-07-02 13:46:30|12422.6|12410.6|12421.5|12409.5|12422.7|12410.7|12420.3|12408.3|18
1625233600000|2021-07-02 13:46:40|12422.6|12410.6|12422.6|12410.6|12422.6|12410.6|12422.6|12410.6|0
1625233610000|2021-07-02 13:46:50|12422.7|12410.7|12422.8|12410.8|12422.8|12410.8|12422.7|12410.7|3
1625233620000|2021-07-02 13:47:00|12422.9|12410.9|12420.3|12408.3|12422.9|12410.9|12420.2|12408.2|16
1625233630000|2021-07-02 13:47:10|12421.5|12409.5|12420.3|12408.3|12422.8|12410.8|12420.3|12408.3|3
1625233640000|2021-07-02 13:47:20|12419|12407|12419|12407|12419|12407|12419|12407|16
1625233650000|2021-07-02 13:47:30|12417.6|12405.6|12417.6|12405.6|12417.6|12405.6|12417.6|12405.6|3
1625233660000|2021-07-02 13:47:40|12417.8|12405.8|12411.5|12399.5|12417.8|12405.8|12411.5|12399.5|3
1625233680000|2021-07-02 13:48:00|12412.7|12400.7|12406.5|12394.5|12412.7|12400.7|12405.3|12393.3|26
1625233690000|2021-07-02 13:48:10|12406.6|12394.6|12407.9|12395.9|12415.2|12403.2|12406.6|12394.6|38
1625233700000|2021-07-02 13:48:20|12406.6|12394.6|12407.9|12395.9|12407.9|12395.9|12405.4|12393.4|14
1625233710000|2021-07-02 13:48:30|12407.8|12395.8|12405.4|12393.4|12407.8|12395.8|12405.4|12393.4|5
1625233720000|2021-07-02 13:48:40|12406.6|12394.6|12411.4|12399.4|12411.4|12399.4|12406.6|12394.6|7
1625233730000|2021-07-02 13:48:50|12411.5|12399.5|12410.3|12398.3|12411.5|12399.5|12410.3|12398.3|0
1625233740000|2021-07-02 13:49:00|12412.7|12400.7|12412.8|12400.8|12414|12402|12412.7|12400.7|6
1625233750000|2021-07-02 13:49:10|12411.6|12399.6|12410.4|12398.4|12411.6|12399.6|12410.4|12398.4|1
1625233760000|2021-07-02 13:49:20|12412.8|12400.8|12412.8|12400.8|12412.8|12400.8|12412.8|12400.8|2
1625233780000|2021-07-02 13:49:40|12415.2|12403.2|12412.9|12400.9|12415.5|12403.5|12412.9|12400.9|15
1625233790000|2021-07-02 13:49:50|12410.4|12398.4|12405.4|12393.4|12411.5|12399.5|12404.2|12392.2|34
1625233800000|2021-07-02 13:50:00|12406.6|12394.6|12403.1|12391.1|12406.6|12394.6|12399.3|12387.3|23
1625233810000|2021-07-02 13:50:10|12403.2|12391.2|12406.9|12394.9|12406.9|12394.9|12403.2|12391.2|5
1625233820000|2021-07-02 13:50:20|12408.2|12396.2|12408.2|12396.2|12408.2|12396.2|12408.2|12396.2|11
1625233830000|2021-07-02 13:50:30|12405.9|12393.9|12410.6|12398.6|12410.6|12398.6|12405.7|12393.7|23
1625233840000|2021-07-02 13:50:40|12412.9|12400.9|12413.1|12401.1|12414.3|12402.3|12412.9|12400.9|7
1625233850000|2021-07-02 13:50:50|12411.8|12399.8|12410.7|12398.7|12411.8|12399.8|12408.2|12396.2|8
1625233860000|2021-07-02 13:51:00|12413|12401|12419.1|12407.1|12419.1|12407.1|12413|12401|16
1625233870000|2021-07-02 13:51:10|12418|12406|12420.3|12408.3|12422.7|12410.7|12418|12406|22
1625233880000|2021-07-02 13:51:20|12421.5|12409.5|12421.7|12409.7|12423.9|12411.9|12421.5|12409.5|5
1625233890000|2021-07-02 13:51:30|12421.6|12409.6|12424.2|12412.2|12424.2|12412.2|12421.6|12409.6|4
1625233900000|2021-07-02 13:51:40|12424.1|12412.1|12426.6|12414.6|12426.6|12414.6|12424.1|12412.1|2
1625233910000|2021-07-02 13:51:50|12425.4|12413.4|12425.5|12413.5|12426.6|12414.6|12425.4|12413.4|16
1625233920000|2021-07-02 13:52:00|12425.4|12413.4|12427.9|12415.9|12427.9|12415.9|12425.4|12413.4|17
1625233930000|2021-07-02 13:52:10|12423.2|12411.2|12424.1|12412.1|12424.1|12412.1|12423|12411|21
1625233940000|2021-07-02 13:52:20|12424.2|12412.2|12426.6|12414.6|12426.6|12414.6|12424.1|12412.1|4
1625233950000|2021-07-02 13:52:30|||||||||4
1625233970000|2021-07-02 13:52:50|12425.5|12413.5|12426.6|12414.6|12426.6|12414.6|12425.5|12413.5|13
1625233980000|2021-07-02 13:53:00|12428|12416|12430.5|12418.5|12430.5|12418.5|12428|12416|2
1625233990000|2021-07-02 13:53:10|12431.8|12419.8|12435.5|12423.5|12435.5|12423.5|12431.8|12419.8|10
1625234000000|2021-07-02 13:53:20|12434.3|12422.3|12434.4|12422.4|12435.5|12423.5|12434.3|12422.3|36
1625234010000|2021-07-02 13:53:30|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|3
1625234020000|2021-07-02 13:53:40|12433.1|12421.1|12431.9|12419.9|12434.3|12422.3|12431.8|12419.8|8
1625234030000|2021-07-02 13:53:50|12431.8|12419.8|12431.9|12419.9|12434.3|12422.3|12431.8|12419.8|5
1625234040000|2021-07-02 13:54:00|12432|12420|12428.2|12416.2|12434.4|12422.4|12428.2|12416.2|22
1625234050000|2021-07-02 13:54:10|12429.4|12417.4|12429.5|12417.5|12430.8|12418.8|12429.4|12417.4|3
1625234060000|2021-07-02 13:54:20|12429.4|12417.4|12429.5|12417.5|12430.8|12418.8|12429.4|12417.4|16
1625234080000|2021-07-02 13:54:40|12428.3|12416.3|12429.5|12417.5|12430.8|12418.8|12428.3|12416.3|19
1625234090000|2021-07-02 13:54:50|12428.2|12416.2|12430.6|12418.6|12430.6|12418.6|12428.2|12416.2|3
1625234100000|2021-07-02 13:55:00|12428.3|12416.3|12430.6|12418.6|12430.6|12418.6|12428.3|12416.3|6
1625234110000|2021-07-02 13:55:10|12429.4|12417.4|12429.4|12417.4|12429.4|12417.4|12429.4|12417.4|1
1625234120000|2021-07-02 13:55:20|12428.3|12416.3|12428.3|12416.3|12428.3|12416.3|12428.3|12416.3|1
1625234140000|2021-07-02 13:55:40|12428.2|12416.2|12428.3|12416.3|12428.3|12416.3|12428.2|12416.2|12
1625234150000|2021-07-02 13:55:50|12425.8|12413.8|12428.3|12416.3|12428.3|12416.3|12425.8|12413.8|15
1625234160000|2021-07-02 13:56:00|12425.8|12413.8|12425.8|12413.8|12425.8|12413.8|12424.5|12412.5|9
1625234170000|2021-07-02 13:56:10|12424.6|12412.6|12423.2|12411.2|12424.6|12412.6|12420.8|12408.8|9
1625234180000|2021-07-02 13:56:20|12422|12410|12422|12410|12422|12410|12422|12410|3
1625234190000|2021-07-02 13:56:30|12423.2|12411.2|12423.3|12411.3|12423.3|12411.3|12423.2|12411.2|0
1625234200000|2021-07-02 13:56:40|12425.6|12413.6|12428.2|12416.2|12428.2|12416.2|12425.6|12413.6|6
1625234210000|2021-07-02 13:56:50|12428.3|12416.3|12428.3|12416.3|12428.3|12416.3|12428.3|12416.3|1
1625234220000|2021-07-02 13:57:00|12427.1|12415.1|12428.3|12416.3|12428.3|12416.3|12425.9|12413.9|8
1625234230000|2021-07-02 13:57:10|12429.5|12417.5|12429.5|12417.5|12429.5|12417.5|12429.5|12417.5|8
1625234240000|2021-07-02 13:57:20|12430.7|12418.7|12423.3|12411.3|12430.8|12418.8|12423.3|12411.3|28
1625234250000|2021-07-02 13:57:30|12423.4|12411.4|12423.4|12411.4|12423.4|12411.4|12423.4|12411.4|1
1625234260000|2021-07-02 13:57:40|12425.8|12413.8|12425.8|12413.8|12425.8|12413.8|12425.8|12413.8|22
1625234270000|2021-07-02 13:57:50|12425.9|12413.9|12425.9|12413.9|12425.9|12413.9|12425.9|12413.9|3
1625234280000|2021-07-02 13:58:00|12427.1|12415.1|12428.3|12416.3|12428.3|12416.3|12425.9|12413.9|10
1625234290000|2021-07-02 13:58:10|12427.1|12415.1|12425.8|12413.8|12427.1|12415.1|12425.8|12413.8|3
1625234310000|2021-07-02 13:58:30|12423.3|12411.3|12423.3|12411.3|12423.3|12411.3|12422.1|12410.1|3
1625234320000|2021-07-02 13:58:40|12424.5|12412.5|12424.5|12412.5|12424.5|12412.5|12424.5|12412.5|3
1625234340000|2021-07-02 13:59:00|12425.7|12413.7|12424.5|12412.5|12425.7|12413.7|12424.5|12412.5|0
1625234350000|2021-07-02 13:59:10|12425.7|12413.7|12430.8|12418.8|12430.8|12418.8|12425.7|12413.7|6
1625234360000|2021-07-02 13:59:20|12432.1|12420.1|12430.8|12418.8|12433.4|12421.4|12430.8|12418.8|6
1625234370000|2021-07-02 13:59:30|12432|12420|12430.9|12418.9|12433.3|12421.3|12430.9|12418.9|20
1625234380000|2021-07-02 13:59:40|12430.8|12418.8|12432.1|12420.1|12432.2|12420.2|12430.8|12418.8|3
1625234390000|2021-07-02 13:59:50|12428.4|12416.4|12428.4|12416.4|12428.4|12416.4|12428.4|12416.4|7
1625234400000|2021-07-02 14:00:00|12429.7|12417.7|12428.5|12416.5|12429.8|12417.8|12428.4|12416.4|30
1625234410000|2021-07-02 14:00:10|12427.3|12415.3|12427.2|12415.2|12427.3|12415.3|12427.2|12415.2|5
1625234420000|2021-07-02 14:00:20|12427.3|12415.3|12422.1|12410.1|12427.3|12415.3|12422.1|12410.1|14
1625234430000|2021-07-02 14:00:30|12420.9|12408.9|12413.5|12401.5|12420.9|12408.9|12413.5|12401.5|23
1625234440000|2021-07-02 14:00:40|||||||||22
1625234450000|2021-07-02 14:00:50|12413.4|12401.4|12413.3|12401.3|12413.4|12401.4|12410.9|12398.9|25
1625234460000|2021-07-02 14:01:00|||||||||1
1625234470000|2021-07-02 14:01:10|12410.9|12398.9|12410.8|12398.8|12410.9|12398.9|12410.8|12398.8|8
1625234480000|2021-07-02 14:01:20|12408.3|12396.3|12409.5|12397.5|12409.5|12397.5|12408.3|12396.3|25
1625234490000|2021-07-02 14:01:30|12408.3|12396.3|12410.8|12398.8|12410.8|12398.8|12408.3|12396.3|3
1625234500000|2021-07-02 14:01:40|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|18
1625234510000|2021-07-02 14:01:50|12409.6|12397.6|12402.1|12390.1|12409.6|12397.6|12398.5|12386.5|43
1625234520000|2021-07-02 14:02:00|12402.2|12390.2|12402.3|12390.3|12403.5|12391.5|12401|12389|8
1625234530000|2021-07-02 14:02:10|12402.2|12390.2|12402.3|12390.3|12403.5|12391.5|12402.2|12390.2|1
1625234540000|2021-07-02 14:02:20|12402.2|12390.2|12398.6|12386.6|12402.2|12390.2|12398.6|12386.6|19
1625234550000|2021-07-02 14:02:30|12396.3|12384.3|12398.5|12386.5|12398.5|12386.5|12396.1|12384.1|11
1625234560000|2021-07-02 14:02:40|12396.1|12384.1|12394.8|12382.8|12396.1|12384.1|12394.8|12382.8|3
1625234570000|2021-07-02 14:02:50|12393.6|12381.6|12391|12379|12393.6|12381.6|12391|12379|6
1625234580000|2021-07-02 14:03:00|12389.7|12377.7|12389.8|12377.8|12391|12379|12388.5|12376.5|21
1625234590000|2021-07-02 14:03:10|12391|12379|12392.4|12380.4|12392.4|12380.4|12389.8|12377.8|14
1625234600000|2021-07-02 14:03:20|12389.9|12377.9|12392.3|12380.3|12393.5|12381.5|12389.9|12377.9|19
1625234610000|2021-07-02 14:03:30|12389.9|12377.9|12388.6|12376.6|12389.9|12377.9|12388.6|12376.6|3
1625234620000|2021-07-02 14:03:40|12388.4|12376.4|12386|12374|12388.4|12376.4|12384.7|12372.7|19
1625234630000|2021-07-02 14:03:50|12384.7|12372.7|12387.1|12375.1|12387.1|12375.1|12383.5|12371.5|3
1625234640000|2021-07-02 14:04:00|12387.2|12375.2|12389.7|12377.7|12389.7|12377.7|12387.2|12375.2|2
1625234650000|2021-07-02 14:04:10|12387.4|12375.4|12389.7|12377.7|12389.7|12377.7|12387.3|12375.3|2
1625234660000|2021-07-02 14:04:20|12388.5|12376.5|12387.2|12375.2|12388.5|12376.5|12384.8|12372.8|7
1625234670000|2021-07-02 14:04:30|12383.6|12371.6|12372.4|12360.4|12383.6|12371.6|12372.4|12360.4|26
1625234680000|2021-07-02 14:04:40|12373.6|12361.6|12373.6|12361.6|12374.9|12362.9|12371.2|12359.2|11
1625234690000|2021-07-02 14:04:50|12372.4|12360.4|12369.8|12357.8|12373.6|12361.6|12368.6|12356.6|12
1625234700000|2021-07-02 14:05:00|12368.6|12356.6|12364.7|12352.7|12368.6|12356.6|12362.2|12350.2|21
1625234710000|2021-07-02 14:05:10|12357.3|12345.3|12358.6|12346.6|12359.7|12347.7|12357.3|12345.3|7
1625234720000|2021-07-02 14:05:20|12358.5|12346.5|12358.7|12346.7|12358.7|12346.7|12355|12343|30
1625234730000|2021-07-02 14:05:30|12360|12348|12367.3|12355.3|12367.3|12355.3|12360|12348|47
1625234740000|2021-07-02 14:05:40|12367.4|12355.4|12366.1|12354.1|12371.1|12359.1|12363.8|12351.8|34
1625234750000|2021-07-02 14:05:50|12366.2|12354.2|12363.7|12351.7|12366.2|12354.2|12362.6|12350.6|6
1625234760000|2021-07-02 14:06:00|12363.8|12351.8|12360|12348|12363.8|12351.8|12359.9|12347.9|7
1625234770000|2021-07-02 14:06:10|12361.1|12349.1|12362.5|12350.5|12362.5|12350.5|12361.1|12349.1|5
1625234780000|2021-07-02 14:06:20|12360.1|12348.1|12363.8|12351.8|12363.8|12351.8|12360.1|12348.1|16
1625234790000|2021-07-02 14:06:30|12367.5|12355.5|12367.5|12355.5|12370|12358|12365.3|12353.3|29
1625234800000|2021-07-02 14:06:40|12366.4|12354.4|12362.8|12350.8|12366.4|12354.4|12357.7|12345.7|49
1625234810000|2021-07-02 14:06:50|12355.3|12343.3|12363.8|12351.8|12363.9|12351.9|12355.3|12343.3|14
1625234820000|2021-07-02 14:07:00|12363.9|12351.9|12367.8|12355.8|12367.8|12355.8|12362.7|12350.7|12
1625234830000|2021-07-02 14:07:10|12366.6|12354.6|12367.8|12355.8|12368.9|12356.9|12366.4|12354.4|3
1625234840000|2021-07-02 14:07:20|12366.5|12354.5|12370.3|12358.3|12370.3|12358.3|12366.5|12354.5|6
1625234850000|2021-07-02 14:07:30|12369.1|12357.1|12368.9|12356.9|12371.4|12359.4|12368.9|12356.9|7
1625234860000|2021-07-02 14:07:40|12367.8|12355.8|12361.5|12349.5|12367.8|12355.8|12361.5|12349.5|16
1625234870000|2021-07-02 14:07:50|12363.9|12351.9|12367.8|12355.8|12367.8|12355.8|12363.9|12351.9|11
1625234880000|2021-07-02 14:08:00|12366.4|12354.4|12364|12352|12366.4|12354.4|12364|12352|9
1625234890000|2021-07-02 14:08:10|12362.8|12350.8|12361.5|12349.5|12362.8|12350.8|12361.5|12349.5|4
1625234900000|2021-07-02 14:08:20|12359|12347|12359|12347|12359|12347|12359|12347|6
1625234910000|2021-07-02 14:08:30|||||||||1
1625234920000|2021-07-02 14:08:40|12359.1|12347.1|12359.2|12347.2|12359.2|12347.2|12359.1|12347.1|15
1625234930000|2021-07-02 14:08:50|12360.3|12348.3|12365.3|12353.3|12365.3|12353.3|12360.3|12348.3|19
1625234940000|2021-07-02 14:09:00|12366.4|12354.4|12366.5|12354.5|12366.5|12354.5|12364|12352|11
1625234950000|2021-07-02 14:09:10|12366.4|12354.4|12366.4|12354.4|12366.4|12354.4|12366.4|12354.4|4
1625234960000|2021-07-02 14:09:20|||||||||4
1625234970000|2021-07-02 14:09:30|12366.5|12354.5|12366.5|12354.5|12366.5|12354.5|12366.5|12354.5|4
1625234980000|2021-07-02 14:09:40|12365.3|12353.3|12365.3|12353.3|12366.4|12354.4|12365.3|12353.3|9
1625234990000|2021-07-02 14:09:50|12364|12352|12364|12352|12364|12352|12364|12352|4
1625235000000|2021-07-02 14:10:00|12362.7|12350.7|12355.3|12343.3|12362.8|12350.8|12355.3|12343.3|18
1625235010000|2021-07-02 14:10:10|12356.5|12344.5|12356.5|12344.5|12357.7|12345.7|12356.5|12344.5|5
1625235020000|2021-07-02 14:10:20|12355.2|12343.2|12356.5|12344.5|12356.5|12344.5|12355.2|12343.2|10
1625235030000|2021-07-02 14:10:30|12357.7|12345.7|12357.6|12345.6|12357.7|12345.7|12357.6|12345.6|4
1625235040000|2021-07-02 14:10:40|12359|12347|12361.5|12349.5|12364|12352|12359|12347|20
1625235050000|2021-07-02 14:10:50|12360.3|12348.3|12360.3|12348.3|12361.5|12349.5|12359|12347|7
1625235060000|2021-07-02 14:11:00|12361.5|12349.5|12362.7|12350.7|12364|12352|12361.5|12349.5|10
1625235070000|2021-07-02 14:11:10|12361.5|12349.5|12362.6|12350.6|12363.8|12351.8|12361.5|12349.5|5
1625235080000|2021-07-02 14:11:20|||||||||2
1625235090000|2021-07-02 14:11:30|12363.8|12351.8|12363.8|12351.8|12363.8|12351.8|12363.8|12351.8|5
1625235100000|2021-07-02 14:11:40|12366.2|12354.2|12366.5|12354.5|12366.5|12354.5|12366.2|12354.2|6
1625235110000|2021-07-02 14:11:50|12367.6|12355.6|12367.6|12355.6|12367.6|12355.6|12367.6|12355.6|1
1625235120000|2021-07-02 14:12:00|12368.8|12356.8|12366.4|12354.4|12368.9|12356.9|12366.4|12354.4|7
1625235130000|2021-07-02 14:12:10|12367.7|12355.7|12371.4|12359.4|12371.4|12359.4|12366.5|12354.5|29
1625235140000|2021-07-02 14:12:20|12371.5|12359.5|12371.4|12359.4|12371.5|12359.5|12371.4|12359.4|0
1625235150000|2021-07-02 14:12:30|12369|12357|12366.5|12354.5|12369|12357|12366.5|12354.5|5
1625235160000|2021-07-02 14:12:40|12367.7|12355.7|12366.5|12354.5|12367.7|12355.7|12366.5|12354.5|6
1625235170000|2021-07-02 14:12:50|12367.6|12355.6|12371.4|12359.4|12371.4|12359.4|12367.6|12355.6|3
1625235180000|2021-07-02 14:13:00|12367.8|12355.8|12369|12357|12370.1|12358.1|12367.7|12355.7|3
1625235200000|2021-07-02 14:13:20|||||||||1
1625235220000|2021-07-02 14:13:40|12371.5|12359.5|12374|12362|12374|12362|12371.5|12359.5|9
1625235230000|2021-07-02 14:13:50|12377.5|12365.5|12376.4|12364.4|12377.6|12365.6|12375.2|12363.2|22
1625235240000|2021-07-02 14:14:00|12377.6|12365.6|12378.8|12366.8|12381.3|12369.3|12376.4|12364.4|16
1625235260000|2021-07-02 14:14:20|12380|12368|12380.2|12368.2|12381.3|12369.3|12380|12368|4
1625235270000|2021-07-02 14:14:30|12383.8|12371.8|12386.3|12374.3|12386.3|12374.3|12383.8|12371.8|12
1625235280000|2021-07-02 14:14:40|12384|12372|12382.8|12370.8|12385.2|12373.2|12382.8|12370.8|7
1625235290000|2021-07-02 14:14:50|12379|12367|12381.3|12369.3|12381.3|12369.3|12379|12367|5
1625235300000|2021-07-02 14:15:00|12379|12367|12376.6|12364.6|12379|12367|12376.6|12364.6|10
1625235310000|2021-07-02 14:15:10|12375.3|12363.3|12375.3|12363.3|12375.3|12363.3|12375.3|12363.3|4
1625235320000|2021-07-02 14:15:20|12373|12361|12372.8|12360.8|12373|12361|12369.1|12357.1|18
1625235330000|2021-07-02 14:15:30|12370.4|12358.4|12370.4|12358.4|12370.4|12358.4|12370.4|12358.4|2
1625235350000|2021-07-02 14:15:50|12371.7|12359.7|12373|12361|12373|12361|12370.5|12358.5|24
1625235360000|2021-07-02 14:16:00|12371.8|12359.8|12368|12356|12373|12361|12368|12356|3
1625235370000|2021-07-02 14:16:10|||||||||2
1625235380000|2021-07-02 14:16:20|12369.1|12357.1|12369.2|12357.2|12369.2|12357.2|12369.1|12357.1|1
1625235390000|2021-07-02 14:16:30|12366.7|12354.7|12364.1|12352.1|12366.7|12354.7|12364.1|12352.1|8
1625235400000|2021-07-02 14:16:40|12362.9|12350.9|12361.7|12349.7|12363|12351|12361.7|12349.7|8
1625235410000|2021-07-02 14:16:50|12361.6|12349.6|12356.6|12344.6|12361.6|12349.6|12356.6|12344.6|7
1625235420000|2021-07-02 14:17:00|12355.5|12343.5|12360.4|12348.4|12361.6|12349.6|12354.2|12342.2|14
1625235430000|2021-07-02 14:17:10|12359.2|12347.2|12365.3|12353.3|12365.3|12353.3|12359.1|12347.1|8
1625235440000|2021-07-02 14:17:20|12366.6|12354.6|12367.9|12355.9|12367.9|12355.9|12366.6|12354.6|3
1625235450000|2021-07-02 14:17:30|12369.1|12357.1|12374.1|12362.1|12374.1|12362.1|12369.1|12357.1|11
1625235460000|2021-07-02 14:17:40|12375.4|12363.4|12374.1|12362.1|12375.4|12363.4|12374.1|12362.1|8
1625235470000|2021-07-02 14:17:50|12376.6|12364.6|12377.8|12365.8|12377.8|12365.8|12376.6|12364.6|19
1625235480000|2021-07-02 14:18:00|12376.6|12364.6|12377.8|12365.8|12379|12367|12376.6|12364.6|8
1625235490000|2021-07-02 14:18:10|12379.2|12367.2|12381.8|12369.8|12381.8|12369.8|12379.2|12367.2|6
1625235500000|2021-07-02 14:18:20|12381.7|12369.7|12384.2|12372.2|12384.2|12372.2|12381.7|12369.7|4
1625235510000|2021-07-02 14:18:30|12386.7|12374.7|12387.8|12375.8|12387.8|12375.8|12386.7|12374.7|7
1625235530000|2021-07-02 14:18:50|12388|12376|12389.2|12377.2|12389.2|12377.2|12387.8|12375.8|2
1625235540000|2021-07-02 14:19:00|12388|12376|12388|12376|12388|12376|12388|12376|2
1625235550000|2021-07-02 14:19:10|12385.5|12373.5|12385.5|12373.5|12385.5|12373.5|12385.5|12373.5|3
1625235560000|2021-07-02 14:19:20|12384.2|12372.2|12384.2|12372.2|12386.7|12374.7|12384.2|12372.2|2
1625235580000|2021-07-02 14:19:40|12383|12371|12383|12371|12384.2|12372.2|12383|12371|3
1625235590000|2021-07-02 14:19:50|12381.7|12369.7|12380.5|12368.5|12381.7|12369.7|12380.5|12368.5|6
1625235600000|2021-07-02 14:20:00|12379.2|12367.2|12378|12366|12379.2|12367.2|12378|12366|26
1625235620000|2021-07-02 14:20:20|12379.2|12367.2|12380.5|12368.5|12380.5|12368.5|12379.2|12367.2|14
1625235630000|2021-07-02 14:20:30|12380.4|12368.4|12379.2|12367.2|12380.4|12368.4|12379.2|12367.2|0
1625235640000|2021-07-02 14:20:40|12378|12366|12378|12366|12379.2|12367.2|12378|12366|0
1625235650000|2021-07-02 14:20:50|12376.7|12364.7|12375.6|12363.6|12376.7|12364.7|12375.6|12363.6|11
1625235660000|2021-07-02 14:21:00|12374.3|12362.3|12371.8|12359.8|12375.5|12363.5|12370.6|12358.6|2
1625235670000|2021-07-02 14:21:10|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|4
1625235680000|2021-07-02 14:21:20|12371.8|12359.8|12370.6|12358.6|12371.8|12359.8|12370.6|12358.6|2
1625235700000|2021-07-02 14:21:40|12374.3|12362.3|12370.6|12358.6|12374.3|12362.3|12370.6|12358.6|4
1625235710000|2021-07-02 14:21:50|12369.3|12357.3|12368.1|12356.1|12369.3|12357.3|12368.1|12356.1|5
1625235720000|2021-07-02 14:22:00|12367|12355|12367|12355|12367|12355|12363.2|12351.2|69
1625235730000|2021-07-02 14:22:10|12365.6|12353.6|12364.5|12352.5|12365.7|12353.7|12364.5|12352.5|2
1625235740000|2021-07-02 14:22:20|12363.3|12351.3|12364.4|12352.4|12364.4|12352.4|12363.1|12351.1|3
1625235750000|2021-07-02 14:22:30|12364.5|12352.5|12367|12355|12367|12355|12363.3|12351.3|9
1625235760000|2021-07-02 14:22:40|||||||||2
1625235770000|2021-07-02 14:22:50|12369.5|12357.5|12368.3|12356.3|12369.5|12357.5|12368.3|12356.3|5
1625235780000|2021-07-02 14:23:00|12367.1|12355.1|12367.1|12355.1|12368.3|12356.3|12365.9|12353.9|5
1625235790000|2021-07-02 14:23:10|||||||||6
1625235810000|2021-07-02 14:23:30|||||||||1
1625235820000|2021-07-02 14:23:40|12374.3|12362.3|12374.3|12362.3|12374.3|12362.3|12374.3|12362.3|5
1625235830000|2021-07-02 14:23:50|12373.1|12361.1|12374.3|12362.3|12374.3|12362.3|12373|12361|1
1625235840000|2021-07-02 14:24:00|12373.2|12361.2|12374.4|12362.4|12374.4|12362.4|12373.2|12361.2|4
1625235850000|2021-07-02 14:24:10|||||||||1
1625235860000|2021-07-02 14:24:20|12373.2|12361.2|12371.9|12359.9|12373.2|12361.2|12371.9|12359.9|7
1625235870000|2021-07-02 14:24:30|12369.4|12357.4|12369.4|12357.4|12369.4|12357.4|12369.4|12357.4|1
1625235880000|2021-07-02 14:24:40|||||||||1
1625235890000|2021-07-02 14:24:50|12367|12355|12368.2|12356.2|12368.2|12356.2|12367|12355|3
1625235900000|2021-07-02 14:25:00|12369.3|12357.3|12369.3|12357.3|12370.6|12358.6|12369.3|12357.3|10
1625235910000|2021-07-02 14:25:10|12370.5|12358.5|12376.8|12364.8|12378.1|12366.1|12370.5|12358.5|11
1625235920000|2021-07-02 14:25:20|12376.9|12364.9|12377|12365|12377|12365|12376.9|12364.9|2
1625235930000|2021-07-02 14:25:30|12378.2|12366.2|12378.2|12366.2|12379.3|12367.3|12378.2|12366.2|2
1625235940000|2021-07-02 14:25:40|12379.3|12367.3|12378.2|12366.2|12379.4|12367.4|12378.2|12366.2|0
1625235950000|2021-07-02 14:25:50|12377.1|12365.1|12378.2|12366.2|12379.4|12367.4|12377.1|12365.1|7
1625235960000|2021-07-02 14:26:00|12377.1|12365.1|12375.7|12363.7|12377.1|12365.1|12375.7|12363.7|5
1625235970000|2021-07-02 14:26:10|12374.5|12362.5|12374.5|12362.5|12374.5|12362.5|12374.5|12362.5|1
1625235990000|2021-07-02 14:26:30|12375.7|12363.7|12377|12365|12377|12365|12375.7|12363.7|12
1625236000000|2021-07-02 14:26:40|12378.2|12366.2|12378.2|12366.2|12378.3|12366.3|12378.2|12366.2|1
1625236010000|2021-07-02 14:26:50|12375.8|12363.8|12375.8|12363.8|12375.8|12363.8|12375.8|12363.8|4
1625236020000|2021-07-02 14:27:00|12374.6|12362.6|12377.1|12365.1|12377.1|12365.1|12370.8|12358.8|22
1625236030000|2021-07-02 14:27:10|||||||||9
1625236040000|2021-07-02 14:27:20|12375.8|12363.8|12379.4|12367.4|12379.4|12367.4|12375.8|12363.8|5
1625236050000|2021-07-02 14:27:30|||||||||7
1625236060000|2021-07-02 14:27:40|12381.8|12369.8|12384.4|12372.4|12384.4|12372.4|12381.8|12369.8|17
1625236070000|2021-07-02 14:27:50|12386.9|12374.9|12386.9|12374.9|12386.9|12374.9|12386.9|12374.9|12
1625236080000|2021-07-02 14:28:00|12389.3|12377.3|12401.6|12389.6|12402.8|12390.8|12389.3|12377.3|20
1625236090000|2021-07-02 14:28:10|12402.8|12390.8|12402.8|12390.8|12402.8|12390.8|12402.8|12390.8|0
1625236100000|2021-07-02 14:28:20|12400.5|12388.5|12402.9|12390.9|12405.2|12393.2|12400.5|12388.5|25
1625236110000|2021-07-02 14:28:30|12400.4|12388.4|12394.2|12382.2|12402.8|12390.8|12394.2|12382.2|10
1625236120000|2021-07-02 14:28:40|12393|12381|12393|12381|12393|12381|12393|12381|3
1625236130000|2021-07-02 14:28:50|12397.9|12385.9|12397.9|12385.9|12397.9|12385.9|12397.9|12385.9|12
1625236140000|2021-07-02 14:29:00|12396.7|12384.7|12395.4|12383.4|12396.7|12384.7|12395.4|12383.4|1
1625236160000|2021-07-02 14:29:20|12393|12381|12393|12381|12393|12381|12393|12381|1
1625236170000|2021-07-02 14:29:30|12394.2|12382.2|12396.7|12384.7|12396.7|12384.7|12394.2|12382.2|8
1625236190000|2021-07-02 14:29:50|12394.2|12382.2|12391.8|12379.8|12394.2|12382.2|12391.8|12379.8|11
1625236200000|2021-07-02 14:30:00|12391.9|12379.9|12391.9|12379.9|12391.9|12379.9|12391.9|12379.9|5
1625236210000|2021-07-02 14:30:10|12394.2|12382.2|12393.1|12381.1|12394.3|12382.3|12393.1|12381.1|6
1625236220000|2021-07-02 14:30:20|||||||||8
1625236240000|2021-07-02 14:30:40|||||||||1
1625236250000|2021-07-02 14:30:50|12393|12381|12390.6|12378.6|12393|12381|12390.6|12378.6|8
1625236260000|2021-07-02 14:31:00|12390.5|12378.5|12390.5|12378.5|12390.5|12378.5|12390.5|12378.5|2
1625236280000|2021-07-02 14:31:20|12392.1|12372.1|12383.1|12371.1|12392.1|12373.6|12383|12371|13
1625236290000|2021-07-02 14:31:30|12384.2|12372.2|12383.1|12371.1|12384.2|12372.2|12383.1|12371.1|1
1625236300000|2021-07-02 14:31:40|12381.7|12369.7|12381.7|12369.7|12384.2|12372.2|12380.5|12368.5|8
1625236310000|2021-07-02 14:31:50|12380.6|12368.6|12381.7|12369.7|12381.7|12369.7|12380.5|12368.5|5
1625236320000|2021-07-02 14:32:00|12378.1|12366.1|12378.1|12366.1|12378.1|12366.1|12378.1|12366.1|1
1625236330000|2021-07-02 14:32:10|12376.9|12364.9|12379.2|12367.2|12380.6|12368.6|12376.9|12364.9|5
1625236340000|2021-07-02 14:32:20|12380.4|12368.4|12379.2|12367.2|12380.4|12368.4|12379.2|12367.2|6
1625236350000|2021-07-02 14:32:30|12379.3|12367.3|12378.1|12366.1|12379.3|12367.3|12376.9|12364.9|2
1625236360000|2021-07-02 14:32:40|12378|12366|12378|12366|12378.1|12366.1|12378|12366|1
1625236370000|2021-07-02 14:32:50|12378.1|12366.1|12378.1|12366.1|12379.3|12367.3|12378.1|12366.1|1
1625236380000|2021-07-02 14:33:00|12377|12365|12375.6|12363.6|12377|12365|12375.6|12363.6|1
1625236390000|2021-07-02 14:33:10|12376.8|12364.8|12376.9|12364.9|12376.9|12364.9|12376.8|12364.8|4
1625236400000|2021-07-02 14:33:20|||||||||1
1625236410000|2021-07-02 14:33:30|12375.7|12363.7|12376.9|12364.9|12376.9|12364.9|12375.7|12363.7|3
1625236420000|2021-07-02 14:33:40|12375.7|12363.7|12376.9|12364.9|12376.9|12364.9|12375.7|12363.7|2
1625236430000|2021-07-02 14:33:50|12376.8|12364.8|12374.3|12362.3|12376.8|12364.8|12373.2|12361.2|3
1625236440000|2021-07-02 14:34:00|12374.4|12362.4|12373.2|12361.2|12374.4|12362.4|12372|12360|1
1625236450000|2021-07-02 14:34:10|12373.1|12361.1|12373.1|12361.1|12373.1|12361.1|12370.7|12358.7|2
1625236470000|2021-07-02 14:34:30|12376.9|12364.9|12373.2|12361.2|12376.9|12364.9|12373.2|12361.2|19
1625236480000|2021-07-02 14:34:40|12372|12360|12372|12360|12372|12360|12372|12360|34
1625236490000|2021-07-02 14:34:50|12373.2|12361.2|12373.2|12361.2|12373.2|12361.2|12372.1|12360.1|2
1625236500000|2021-07-02 14:35:00|12370.7|12358.7|12370.7|12358.7|12370.7|12358.7|12370.7|12358.7|4
1625236510000|2021-07-02 14:35:10|12368.4|12356.4|12364.6|12352.6|12368.4|12356.4|12364.6|12352.6|14
1625236520000|2021-07-02 14:35:20|12362.1|12350.1|12362.1|12350.1|12362.1|12350.1|12362.1|12350.1|9
1625236530000|2021-07-02 14:35:30|12362|12350|12363.4|12351.4|12363.4|12351.4|12362|12350|6
1625236540000|2021-07-02 14:35:40|12364.6|12352.6|12365.9|12353.9|12365.9|12353.9|12362.1|12350.1|7
1625236550000|2021-07-02 14:35:50|12362.2|12350.2|12355.9|12343.9|12363.3|12351.3|12355.9|12343.9|8
1625236560000|2021-07-02 14:36:00|12357.1|12345.1|12357.1|12345.1|12357.1|12345.1|12354.7|12342.7|4
1625236570000|2021-07-02 14:36:10|12359.6|12347.6|12359.6|12347.6|12360.8|12348.8|12359.6|12347.6|19
1625236580000|2021-07-02 14:36:20|12358.4|12346.4|12360.9|12348.9|12360.9|12348.9|12358.4|12346.4|12
1625236590000|2021-07-02 14:36:30|12362.1|12350.1|12363.4|12351.4|12363.4|12351.4|12362.1|12350.1|8
1625236600000|2021-07-02 14:36:40|12363.3|12351.3|12360.9|12348.9|12363.3|12351.3|12360.9|12348.9|2
1625236610000|2021-07-02 14:36:50|12360.8|12348.8|12358.4|12346.4|12360.8|12348.8|12358.3|12346.3|7
1625236620000|2021-07-02 14:37:00|12359.6|12347.6|12358.4|12346.4|12359.6|12347.6|12358.4|12346.4|1
1625236630000|2021-07-02 14:37:10|12359.6|12347.6|12359.6|12347.6|12359.6|12347.6|12359.6|12347.6|0
1625236640000|2021-07-02 14:37:20|12363.3|12351.3|12364.6|12352.6|12364.6|12352.6|12363.3|12351.3|4
1625236650000|2021-07-02 14:37:30|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|1
1625236660000|2021-07-02 14:37:40|12364.6|12352.6|12364.6|12352.6|12364.6|12352.6|12364.6|12352.6|3
1625236670000|2021-07-02 14:37:50|||||||||2
1625236680000|2021-07-02 14:38:00|||||||||1
1625236690000|2021-07-02 14:38:10|||||||||1
1625236700000|2021-07-02 14:38:20|12365.8|12353.8|12364.6|12352.6|12365.8|12353.8|12364.6|12352.6|2
1625236710000|2021-07-02 14:38:30|12365.8|12353.8|12364.6|12352.6|12365.8|12353.8|12364.6|12352.6|0
1625236720000|2021-07-02 14:38:40|12363.3|12351.3|12363.3|12351.3|12363.3|12351.3|12363.3|12351.3|13
1625236730000|2021-07-02 14:38:50|12362.1|12350.1|12362.1|12350.1|12362.1|12350.1|12362.1|12350.1|3
1625236740000|2021-07-02 14:39:00|12362|12350|12363.3|12351.3|12363.4|12351.4|12362|12350|6
1625236750000|2021-07-02 14:39:10|12364.5|12352.5|12363.4|12351.4|12364.5|12352.5|12363.3|12351.3|0
1625236760000|2021-07-02 14:39:20|12362.1|12350.1|12363.4|12351.4|12364.6|12352.6|12362.1|12350.1|5
1625236770000|2021-07-02 14:39:30|12364.6|12352.6|12364.6|12352.6|12364.6|12352.6|12363.4|12351.4|2
1625236790000|2021-07-02 14:39:50|||||||||2
1625236800000|2021-07-02 14:40:00|||||||||3
1625236810000|2021-07-02 14:40:10|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|2
1625236830000|2021-07-02 14:40:30|12364.7|12352.7|12363.4|12351.4|12364.7|12352.7|12363.4|12351.4|2
1625236840000|2021-07-02 14:40:40|12363.3|12351.3|12354.8|12342.8|12363.3|12351.3|12354.8|12342.8|12
1625236850000|2021-07-02 14:40:50|12353.5|12341.5|12354.7|12342.7|12354.7|12342.7|12353.5|12341.5|12
1625236860000|2021-07-02 14:41:00|12357.2|12345.2|12354.7|12342.7|12357.2|12345.2|12354.7|12342.7|9
1625236870000|2021-07-02 14:41:10|||||||||9
1625236880000|2021-07-02 14:41:20|12346|12334|12339.9|12327.9|12346.1|12334.1|12337.4|12325.4|26
1625236890000|2021-07-02 14:41:30|12341.1|12329.1|12335|12323|12341.1|12329.1|12335|12323|28
1625236900000|2021-07-02 14:41:40|12334.8|12322.8|12341.2|12329.2|12341.2|12329.2|12334.8|12322.8|9
1625236910000|2021-07-02 14:41:50|12342.4|12330.4|12342.5|12330.5|12344.9|12332.9|12342.4|12330.4|11
1625236920000|2021-07-02 14:42:00|12344.9|12332.9|12344.9|12332.9|12344.9|12332.9|12344.9|12332.9|5
1625236930000|2021-07-02 14:42:10|12342.5|12330.5|12339.9|12327.9|12343.7|12331.7|12339.9|12327.9|7
1625236940000|2021-07-02 14:42:20|12341.1|12329.1|12349.8|12337.8|12349.8|12337.8|12341.1|12329.1|42
1625236950000|2021-07-02 14:42:30|12347.4|12335.4|12344.8|12332.8|12347.4|12335.4|12344.8|12332.8|3
1625236970000|2021-07-02 14:42:50|12347.3|12335.3|12348.6|12336.6|12348.6|12336.6|12347.3|12335.3|6
1625236980000|2021-07-02 14:43:00|12347.3|12335.3|12343.6|12331.6|12347.3|12335.3|12343.6|12331.6|29
1625236990000|2021-07-02 14:43:10|12342.4|12330.4|12344.8|12332.8|12345.9|12333.9|12342.3|12330.3|27
1625237000000|2021-07-02 14:43:20|12344.9|12332.9|12343.7|12331.7|12344.9|12332.9|12343.7|12331.7|7
1625237010000|2021-07-02 14:43:30|12347.3|12335.3|12346.1|12334.1|12347.3|12335.3|12346.1|12334.1|22
1625237020000|2021-07-02 14:43:40|12347.3|12335.3|12346.1|12334.1|12347.3|12335.3|12346.1|12334.1|3
1625237030000|2021-07-02 14:43:50|12347.4|12335.4|12345|12333|12347.4|12335.4|12345|12333|2
1625237040000|2021-07-02 14:44:00|12342.5|12330.5|12342.5|12330.5|12342.5|12330.5|12342.5|12330.5|20
1625237050000|2021-07-02 14:44:10|12342.4|12330.4|12342.4|12330.4|12342.4|12330.4|12342.4|12330.4|9
1625237060000|2021-07-02 14:44:20|12342.5|12330.5|12343.6|12331.6|12347.4|12335.4|12342.5|12330.5|31
1625237070000|2021-07-02 14:44:30|12344.8|12332.8|12343.6|12331.6|12344.8|12332.8|12343.6|12331.6|2
1625237080000|2021-07-02 14:44:40|12344.8|12332.8|12343.6|12331.6|12344.8|12332.8|12343.6|12331.6|6
1625237090000|2021-07-02 14:44:50|12342.4|12330.4|12338.6|12326.6|12342.4|12330.4|12337.4|12325.4|7
1625237100000|2021-07-02 14:45:00|12338.7|12326.7|12337.2|12325.2|12338.7|12326.7|12334.8|12322.8|26
1625237110000|2021-07-02 14:45:10|12336|12324|12330.9|12318.9|12336|12324|12330.9|12318.9|19
1625237120000|2021-07-02 14:45:20|12332.2|12320.2|12339.6|12327.6|12339.6|12327.6|12332.2|12320.2|15
1625237130000|2021-07-02 14:45:30|12342.1|12330.1|12343.4|12331.4|12343.4|12331.4|12342.1|12330.1|7
1625237140000|2021-07-02 14:45:40|12343.5|12331.5|12347.1|12335.1|12347.2|12335.2|12343.5|12331.5|16
1625237150000|2021-07-02 14:45:50|12348.4|12336.4|12347.1|12335.1|12348.4|12336.4|12347.1|12335.1|5
1625237170000|2021-07-02 14:46:10|12346|12334|12343.5|12331.5|12347.1|12335.1|12343.5|12331.5|14
1625237180000|2021-07-02 14:46:20|12344.7|12332.7|12343.5|12331.5|12344.7|12332.7|12343.5|12331.5|2
1625237190000|2021-07-02 14:46:30|12341|12329|12341|12329|12341|12329|12341|12329|10
1625237200000|2021-07-02 14:46:40|12339.9|12327.9|12343.6|12331.6|12343.6|12331.6|12339.8|12327.8|2
1625237210000|2021-07-02 14:46:50|12344.8|12332.8|12349.8|12337.8|12349.8|12337.8|12344.8|12332.8|9
1625237220000|2021-07-02 14:47:00|12348.5|12336.5|12346.1|12334.1|12348.5|12336.5|12346.1|12334.1|2
1625237230000|2021-07-02 14:47:10|12347.3|12335.3|12348.5|12336.5|12348.5|12336.5|12346.1|12334.1|3
1625237240000|2021-07-02 14:47:20|12346.1|12334.1|12347.3|12335.3|12347.3|12335.3|12346.1|12334.1|1
1625237250000|2021-07-02 14:47:30|12349.7|12337.7|12347.3|12335.3|12349.7|12337.7|12347.3|12335.3|7
1625237260000|2021-07-02 14:47:40|12344.9|12332.9|12342.4|12330.4|12344.9|12332.9|12342.4|12330.4|4
1625237270000|2021-07-02 14:47:50|12341.1|12329.1|12339.9|12327.9|12341.1|12329.1|12339.9|12327.9|6
1625237280000|2021-07-02 14:48:00|12337.4|12325.4|12337.4|12325.4|12337.4|12325.4|12337.4|12325.4|7
1625237290000|2021-07-02 14:48:10|12336.1|12324.1|12333.8|12321.8|12336.2|12324.2|12333.7|12321.7|9
1625237300000|2021-07-02 14:48:20|12335|12323|12336.2|12324.2|12336.3|12324.3|12335|12323|4
1625237310000|2021-07-02 14:48:30|12335|12323|12334.9|12322.9|12335|12323|12334.9|12322.9|3
1625237320000|2021-07-02 14:48:40|12337.4|12325.4|12337.4|12325.4|12337.4|12325.4|12337.4|12325.4|8
1625237330000|2021-07-02 14:48:50|12339.9|12327.9|12341.3|12329.3|12342.4|12330.4|12339.9|12327.9|16
1625237340000|2021-07-02 14:49:00|12339.9|12327.9|12338.6|12326.6|12339.9|12327.9|12337.4|12325.4|12
1625237350000|2021-07-02 14:49:10|12338.8|12326.8|12339.9|12327.9|12339.9|12327.9|12338.8|12326.8|2
1625237360000|2021-07-02 14:49:20|12342.5|12330.5|12343.8|12331.8|12343.8|12331.8|12342.4|12330.4|9
1625237370000|2021-07-02 14:49:30|12342.4|12330.4|12344.9|12332.9|12344.9|12332.9|12342.4|12330.4|7
1625237380000|2021-07-02 14:49:40|12347.4|12335.4|12348.6|12336.6|12348.6|12336.6|12347.4|12335.4|6
1625237390000|2021-07-02 14:49:50|12347.5|12335.5|12347.5|12335.5|12348.7|12336.7|12347.5|12335.5|2
1625237400000|2021-07-02 14:50:00|12348.6|12336.6|12347.5|12335.5|12348.6|12336.6|12347.5|12335.5|2
1625237410000|2021-07-02 14:50:10|12345.1|12333.1|12343.7|12331.7|12345.1|12333.1|12343.7|12331.7|6
1625237420000|2021-07-02 14:50:20|12343.6|12331.6|12343.6|12331.6|12343.6|12331.6|12343.6|12331.6|0
1625237430000|2021-07-02 14:50:30|12345|12333|12348.7|12336.7|12348.7|12336.7|12345|12333|4
1625237440000|2021-07-02 14:50:40|12347.5|12335.5|12347.5|12335.5|12347.5|12335.5|12347.5|12335.5|2
1625237450000|2021-07-02 14:50:50|12346.3|12334.3|12345|12333|12346.3|12334.3|12345|12333|3
1625237460000|2021-07-02 14:51:00|12343.8|12331.8|12347.4|12335.4|12347.4|12335.4|12343.7|12331.7|26
1625237480000|2021-07-02 14:51:20|12347.5|12335.5|12349.8|12337.8|12349.8|12337.8|12347.5|12335.5|5
1625237490000|2021-07-02 14:51:30|12348.6|12336.6|12347.4|12335.4|12348.6|12336.6|12347.4|12335.4|1
1625237500000|2021-07-02 14:51:40|12347.3|12335.3|12348.6|12336.6|12349.8|12337.8|12347.3|12335.3|3
1625237520000|2021-07-02 14:52:00|12348.5|12336.5|12346|12334|12348.5|12336.5|12346|12334|10
1625237530000|2021-07-02 14:52:10|12344.8|12332.8|12343.6|12331.6|12344.8|12332.8|12342.2|12330.2|8
1625237540000|2021-07-02 14:52:20|||||||||2
1625237550000|2021-07-02 14:52:30|12344.8|12332.8|12343.6|12331.6|12344.8|12332.8|12343.6|12331.6|3
1625237560000|2021-07-02 14:52:40|12342.5|12330.5|12340|12328|12342.5|12330.5|12340|12328|1
1625237570000|2021-07-02 14:52:50|12339.9|12327.9|12339.9|12327.9|12339.9|12327.9|12338.6|12326.6|8
1625237580000|2021-07-02 14:53:00|12338.7|12326.7|12338.6|12326.6|12338.7|12326.7|12338.6|12326.6|2
1625237590000|2021-07-02 14:53:10|12340|12328|12340|12328|12340|12328|12340|12328|7
1625237600000|2021-07-02 14:53:20|12338.6|12326.6|12337.5|12325.5|12338.6|12326.6|12337.5|12325.5|2
1625237610000|2021-07-02 14:53:30|12338.6|12326.6|12340|12328|12341.2|12329.2|12337.5|12325.5|3
1625237630000|2021-07-02 14:53:50|12338.7|12326.7|12338.7|12326.7|12338.7|12326.7|12338.7|12326.7|3
1625237640000|2021-07-02 14:54:00|12337.5|12325.5|12336.2|12324.2|12337.5|12325.5|12336.2|12324.2|2
1625237650000|2021-07-02 14:54:10|12338.5|12326.5|12337.3|12325.3|12338.5|12326.5|12336|12324|8
1625237660000|2021-07-02 14:54:20|12336.1|12324.1|12337.3|12325.3|12337.3|12325.3|12336.1|12324.1|0
1625237670000|2021-07-02 14:54:30|12334.8|12322.8|12334.8|12322.8|12334.8|12322.8|12334.8|12322.8|1
1625237680000|2021-07-02 14:54:40|12336|12324|12334.7|12322.7|12337.3|12325.3|12334.7|12322.7|11
1625237690000|2021-07-02 14:54:50|12334.6|12322.6|12335.9|12323.9|12335.9|12323.9|12334.6|12322.6|2
1625237700000|2021-07-02 14:55:00|12336.1|12324.1|12336|12324|12336.1|12324.1|12336|12324|3
1625237710000|2021-07-02 14:55:10|12335.9|12323.9|12344.7|12332.7|12344.7|12332.7|12335.9|12323.9|20
1625237720000|2021-07-02 14:55:20|12342.2|12330.2|12342.2|12330.2|12342.3|12330.3|12342.2|12330.2|6
1625237730000|2021-07-02 14:55:30|12342.3|12330.3|12343.5|12331.5|12344.8|12332.8|12342.2|12330.2|8
1625237740000|2021-07-02 14:55:40|12342.3|12330.3|12341|12329|12342.3|12330.3|12341|12329|3
1625237750000|2021-07-02 14:55:50|12341.1|12329.1|12335|12323|12342.3|12330.3|12334.9|12322.9|15
1625237760000|2021-07-02 14:56:00|12332.6|12320.6|12332.6|12320.6|12332.6|12320.6|12332.6|12320.6|17
1625237770000|2021-07-02 14:56:10|12332.5|12320.5|12332.5|12320.5|12332.5|12320.5|12332.5|12320.5|5
1625237780000|2021-07-02 14:56:20|12331.3|12319.3|12327.6|12315.6|12332.5|12320.5|12327.6|12315.6|10
1625237790000|2021-07-02 14:56:30|12327.5|12315.5|12327.5|12315.5|12327.5|12315.5|12327.5|12315.5|2
1625237800000|2021-07-02 14:56:40|12327.6|12315.6|12330|12318|12330|12318|12327.6|12315.6|5
1625237810000|2021-07-02 14:56:50|12328.8|12316.8|12330|12318|12330|12318|12328.8|12316.8|1
1625237820000|2021-07-02 14:57:00|12331.2|12319.2|12332.4|12320.4|12334.9|12322.9|12330|12318|26
1625237830000|2021-07-02 14:57:10|12334.9|12322.9|12337.4|12325.4|12338.7|12326.7|12334.9|12322.9|21
1625237850000|2021-07-02 14:57:30|12339.7|12327.7|12338.7|12326.7|12339.9|12327.9|12338.7|12326.7|3
1625237860000|2021-07-02 14:57:40|12339.9|12327.9|12339.9|12327.9|12339.9|12327.9|12338.6|12326.6|3
1625237870000|2021-07-02 14:57:50|||||||||2
1625237880000|2021-07-02 14:58:00|12349.7|12337.7|12349.8|12337.8|12349.8|12337.8|12349.7|12337.7|25
1625237890000|2021-07-02 14:58:10|12358.4|12346.4|12353.5|12341.5|12358.5|12346.5|12352.3|12340.3|46
1625237900000|2021-07-02 14:58:20|12354.9|12342.9|12353.7|12341.7|12354.9|12342.9|12353.5|12341.5|3
1625237910000|2021-07-02 14:58:30|12353.6|12341.6|12352.5|12340.5|12353.7|12341.7|12351.3|12339.3|85
1625237920000|2021-07-02 14:58:40|12351.3|12339.3|12350.2|12338.2|12351.3|12339.3|12350.2|12338.2|1
1625237930000|2021-07-02 14:58:50|||||||||2
1625237950000|2021-07-02 14:59:10|12352.6|12340.6|12355.2|12343.2|12355.2|12343.2|12352.6|12340.6|12
1625237960000|2021-07-02 14:59:20|12354|12342|12354|12342|12356.3|12344.3|12354|12342|1
1625237970000|2021-07-02 14:59:30|12353.9|12341.9|12350|12338|12353.9|12341.9|12350|12338|8
1625237980000|2021-07-02 14:59:40|||||||||1
1625237990000|2021-07-02 14:59:50|12349.9|12337.9|12348.8|12336.8|12350|12338|12348.7|12336.7|3
1625238000000|2021-07-02 15:00:00|12346.5|12334.5|12346.3|12334.3|12346.5|12334.5|12346.3|12334.3|11
1625238010000|2021-07-02 15:00:10|12347.5|12335.5|12347.5|12335.5|12347.5|12335.5|12347.5|12335.5|0
1625238020000|2021-07-02 15:00:20|12346.3|12334.3|12348.8|12336.8|12348.8|12336.8|12346.3|12334.3|7
1625238030000|2021-07-02 15:00:30|12353.7|12341.7|12352.5|12340.5|12353.7|12341.7|12352.5|12340.5|6
1625238040000|2021-07-02 15:00:40|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|4
1625238050000|2021-07-02 15:00:50|12352.5|12340.5|12352.6|12340.6|12352.6|12340.6|12352.5|12340.5|0
1625238060000|2021-07-02 15:01:00|12355.1|12343.1|12356.4|12344.4|12358.8|12346.8|12355.1|12343.1|24
1625238070000|2021-07-02 15:01:10|12357.6|12345.6|12357.7|12345.7|12357.7|12345.7|12357.6|12345.6|0
1625238080000|2021-07-02 15:01:20|12356.5|12344.5|12356.5|12344.5|12356.5|12344.5|12356.5|12344.5|1
1625238090000|2021-07-02 15:01:30|12356.4|12344.4|12356.5|12344.5|12356.5|12344.5|12356.4|12344.4|0
1625238100000|2021-07-02 15:01:40|12352.7|12340.7|12351.4|12339.4|12352.7|12340.7|12351.4|12339.4|109
1625238110000|2021-07-02 15:01:50|12352.6|12340.6|12351.5|12339.5|12352.6|12340.6|12351.5|12339.5|1
1625238120000|2021-07-02 15:02:00|12351.4|12339.4|12350.2|12338.2|12352.7|12340.7|12350.2|12338.2|14
1625238140000|2021-07-02 15:02:20|||||||||2
1625238150000|2021-07-02 15:02:30|||||||||19
1625238160000|2021-07-02 15:02:40|||||||||2
1625238170000|2021-07-02 15:02:50|||||||||1
1625238180000|2021-07-02 15:03:00|12349|12337|12349|12337|12349|12337|12349|12337|1
1625238190000|2021-07-02 15:03:10|12346.7|12334.7|12345.3|12333.3|12346.7|12334.7|12345.3|12333.3|6
1625238200000|2021-07-02 15:03:20|12345.2|12333.2|12345.2|12333.2|12345.2|12333.2|12345.2|12333.2|0
1625238210000|2021-07-02 15:03:30|12344|12332|12345.2|12333.2|12345.2|12333.2|12344|12332|2
1625238220000|2021-07-02 15:03:40|12345.1|12333.1|12345.1|12333.1|12345.1|12333.1|12345.1|12333.1|1
1625238230000|2021-07-02 15:03:50|12345.2|12333.2|12345.2|12333.2|12345.2|12333.2|12345.2|12333.2|0
1625238240000|2021-07-02 15:04:00|12344|12332|12342.8|12330.8|12344|12332|12342.8|12330.8|1
1625238250000|2021-07-02 15:04:10|12341.5|12329.5|12341.4|12329.4|12341.5|12329.5|12340.3|12328.3|4
1625238260000|2021-07-02 15:04:20|12342.7|12330.7|12344|12332|12344|12332|12342.7|12330.7|1
1625238270000|2021-07-02 15:04:30|||||||||1
1625238280000|2021-07-02 15:04:40|12340.3|12328.3|12340.3|12328.3|12340.3|12328.3|12340.3|12328.3|3
1625238290000|2021-07-02 15:04:50|||||||||2
1625238300000|2021-07-02 15:05:00|||||||||6
1625238320000|2021-07-02 15:05:20|||||||||8
1625238330000|2021-07-02 15:05:30|||||||||4
1625238340000|2021-07-02 15:05:40|||||||||2
1625238350000|2021-07-02 15:05:50|12339|12327|12339|12327|12339|12327|12339|12327|2
1625238360000|2021-07-02 15:06:00|12337.7|12325.7|12342.7|12330.7|12342.7|12330.7|12337.7|12325.7|37
1625238370000|2021-07-02 15:06:10|12341.5|12329.5|12339|12327|12341.5|12329.5|12339|12327|2
1625238380000|2021-07-02 15:06:20|12337.9|12325.9|12337.9|12325.9|12337.9|12325.9|12337.9|12325.9|0
1625238390000|2021-07-02 15:06:30|12337.8|12325.8|12337.8|12325.8|12337.8|12325.8|12337.8|12325.8|3
1625238400000|2021-07-02 15:06:40|12337.7|12325.7|12337.7|12325.7|12337.7|12325.7|12337.7|12325.7|1
1625238410000|2021-07-02 15:06:50|||||||||3
1625238420000|2021-07-02 15:07:00|12339|12327|12337.9|12325.9|12340.2|12328.2|12337.9|12325.9|7
1625238430000|2021-07-02 15:07:10|12337.8|12325.8|12337.7|12325.7|12337.8|12325.8|12337.7|12325.7|4
1625238440000|2021-07-02 15:07:20|12332.7|12320.7|12331.5|12319.5|12332.7|12320.7|12331.5|12319.5|6
1625238450000|2021-07-02 15:07:30|12332.7|12320.7|12332.7|12320.7|12332.8|12320.8|12332.7|12320.7|0
1625238460000|2021-07-02 15:07:40|12334|12322|12332.7|12320.7|12334|12322|12332.7|12320.7|9
1625238470000|2021-07-02 15:07:50|12331.5|12319.5|12332.7|12320.7|12332.7|12320.7|12331.5|12319.5|2
1625238480000|2021-07-02 15:08:00|12331.5|12319.5|12331.5|12319.5|12332.7|12320.7|12331.5|12319.5|7
1625238490000|2021-07-02 15:08:10|12332.8|12320.8|12332.8|12320.8|12332.8|12320.8|12332.8|12320.8|19
1625238500000|2021-07-02 15:08:20|12332.7|12320.7|12332.8|12320.8|12332.8|12320.8|12332.7|12320.7|5
1625238510000|2021-07-02 15:08:30|12331.6|12319.6|12331.5|12319.5|12331.6|12319.6|12331.5|12319.5|7
1625238520000|2021-07-02 15:08:40|12332.7|12320.7|12332.8|12320.8|12332.8|12320.8|12332.7|12320.7|0
1625238530000|2021-07-02 15:08:50|||||||||2
1625238540000|2021-07-02 15:09:00|||||||||1
1625238550000|2021-07-02 15:09:10|12334.1|12322.1|12335.3|12323.3|12335.3|12323.3|12334.1|12322.1|6
1625238570000|2021-07-02 15:09:30|12337.8|12325.8|12336.6|12324.6|12337.8|12325.8|12335.3|12323.3|18
1625238580000|2021-07-02 15:09:40|12335.3|12323.3|12335.3|12323.3|12335.3|12323.3|12335.3|12323.3|0
1625238590000|2021-07-02 15:09:50|12337.8|12325.8|12337.8|12325.8|12337.8|12325.8|12337.8|12325.8|7
1625238600000|2021-07-02 15:10:00|||||||||3
1625238610000|2021-07-02 15:10:10|12335.5|12323.5|12336.6|12324.6|12336.6|12324.6|12335.5|12323.5|3
1625238630000|2021-07-02 15:10:30|12335.3|12323.3|12332.8|12320.8|12335.3|12323.3|12332.8|12320.8|5
1625238640000|2021-07-02 15:10:40|||||||||3
1625238650000|2021-07-02 15:10:50|12330.2|12318.2|12330.2|12318.2|12330.2|12318.2|12330.2|12318.2|4
1625238660000|2021-07-02 15:11:00|12327.8|12315.8|12327.7|12315.7|12327.8|12315.8|12327.7|12315.7|7
1625238670000|2021-07-02 15:11:10|||||||||1
1625238680000|2021-07-02 15:11:20|12326.5|12314.5|12326.5|12314.5|12326.5|12314.5|12326.5|12314.5|2
1625238700000|2021-07-02 15:11:40|||||||||4
1625238710000|2021-07-02 15:11:50|12324|12312|12324|12312|12324|12312|12324|12312|17
1625238720000|2021-07-02 15:12:00|12323.9|12311.9|12325.2|12313.2|12325.2|12313.2|12323.9|12311.9|1
1625238730000|2021-07-02 15:12:10|12324.1|12312.1|12325.2|12313.2|12325.2|12313.2|12324|12312|2
1625238740000|2021-07-02 15:12:20|12324.1|12312.1|12324|12312|12324.1|12312.1|12324|12312|1
1625238760000|2021-07-02 15:12:40|12323.9|12311.9|12323.9|12311.9|12323.9|12311.9|12323.9|12311.9|3
1625238770000|2021-07-02 15:12:50|12322.8|12310.8|12322.8|12310.8|12322.8|12310.8|12322.8|12310.8|3
1625238780000|2021-07-02 15:13:00|||||||||13
1625238790000|2021-07-02 15:13:10|||||||||2
1625238800000|2021-07-02 15:13:20|||||||||2
1625238810000|2021-07-02 15:13:30|12320.3|12308.3|12320.3|12308.3|12320.3|12308.3|12320.3|12308.3|6
1625238820000|2021-07-02 15:13:40|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|2
1625238830000|2021-07-02 15:13:50|12319|12307|12320.3|12308.3|12320.3|12308.3|12319|12307|10
1625238840000|2021-07-02 15:14:00|12320.5|12308.5|12320.5|12308.5|12320.5|12308.5|12320.5|12308.5|5
1625238850000|2021-07-02 15:14:10|||||||||3
1625238860000|2021-07-02 15:14:20|12320.4|12308.4|12320.4|12308.4|12320.4|12308.4|12319.2|12307.2|3
1625238870000|2021-07-02 15:14:30|12318|12306|12318|12306|12318|12306|12318|12306|1
1625238880000|2021-07-02 15:14:40|||||||||7
1625238890000|2021-07-02 15:14:50|12320.3|12308.3|12320.4|12308.4|12320.4|12308.4|12320.3|12308.3|27
1625238900000|2021-07-02 15:15:00|||||||||6
1625238910000|2021-07-02 15:15:10|12322.9|12310.9|12322.9|12310.9|12322.9|12310.9|12321.7|12309.7|16
1625238920000|2021-07-02 15:15:20|12324.2|12312.2|12325.4|12313.4|12325.4|12313.4|12324.2|12312.2|6
1625238930000|2021-07-02 15:15:30|12325.3|12313.3|12326.6|12314.6|12327.8|12315.8|12325.3|12313.3|37
1625238940000|2021-07-02 15:15:40|12325.4|12313.4|12325.3|12313.3|12326.5|12314.5|12325.3|12313.3|8
1625238950000|2021-07-02 15:15:50|12325.2|12313.2|12325.2|12313.2|12325.2|12313.2|12325.2|12313.2|0
1625238960000|2021-07-02 15:16:00|12321.5|12309.5|12321.5|12309.5|12321.6|12309.6|12321.5|12309.5|8
1625238970000|2021-07-02 15:16:10|12320.3|12308.3|12320.3|12308.3|12320.3|12308.3|12320.3|12308.3|2
1625238980000|2021-07-02 15:16:20|12319.1|12307.1|12317.8|12305.8|12319.1|12307.1|12317.8|12305.8|4
1625238990000|2021-07-02 15:16:30|12317.9|12305.9|12315.2|12303.2|12317.9|12305.9|12315.2|12303.2|10
1625239000000|2021-07-02 15:16:40|12312.9|12300.9|12312.9|12300.9|12312.9|12300.9|12312.9|12300.9|12
1625239010000|2021-07-02 15:16:50|||||||||2
1625239020000|2021-07-02 15:17:00|12312.8|12300.8|12312.8|12300.8|12312.8|12300.8|12312.8|12300.8|1
1625239030000|2021-07-02 15:17:10|||||||||3
1625239040000|2021-07-02 15:17:20|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|0
1625239050000|2021-07-02 15:17:30|12310.2|12298.2|12307.9|12295.9|12310.2|12298.2|12307.9|12295.9|20
1625239070000|2021-07-02 15:17:50|||||||||2
1625239090000|2021-07-02 15:18:10|||||||||2
1625239100000|2021-07-02 15:18:20|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|14
1625239110000|2021-07-02 15:18:30|12311.6|12299.6|12310.3|12298.3|12312.8|12300.8|12310.3|12298.3|16
1625239120000|2021-07-02 15:18:40|12311.5|12299.5|12316.6|12304.6|12317.8|12305.8|12311.5|12299.5|13
1625239130000|2021-07-02 15:18:50|12315.3|12303.3|12320.3|12308.3|12320.3|12308.3|12315.3|12303.3|12
1625239140000|2021-07-02 15:19:00|12317.9|12305.9|12317.8|12305.8|12317.9|12305.9|12316.6|12304.6|4
1625239160000|2021-07-02 15:19:20|||||||||2
1625239170000|2021-07-02 15:19:30|12316.6|12304.6|12312.8|12300.8|12316.6|12304.6|12312.8|12300.8|1
1625239180000|2021-07-02 15:19:40|12311.5|12299.5|12310.3|12298.3|12311.5|12299.5|12310.3|12298.3|1
1625239200000|2021-07-02 15:20:00|12309|12297|12309|12297|12310.3|12298.3|12309|12297|3
1625239210000|2021-07-02 15:20:10|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|12306.6|12294.6|0
1625239220000|2021-07-02 15:20:20|12307.7|12295.7|12310.2|12298.2|12310.2|12298.2|12307.7|12295.7|19
1625239230000|2021-07-02 15:20:30|||||||||4
1625239240000|2021-07-02 15:20:40|12313.9|12301.9|12311.4|12299.4|12313.9|12301.9|12311.4|12299.4|10
1625239250000|2021-07-02 15:20:50|12310.2|12298.2|12309|12297|12310.2|12298.2|12309|12297|3
1625239260000|2021-07-02 15:21:00|12310.2|12298.2|12310.2|12298.2|12310.2|12298.2|12310.1|12298.1|1
1625239270000|2021-07-02 15:21:10|12311.4|12299.4|12312.6|12300.6|12312.6|12300.6|12311.4|12299.4|6
1625239280000|2021-07-02 15:21:20|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|1
1625239290000|2021-07-02 15:21:30|12311.5|12299.5|12311.5|12299.5|12311.5|12299.5|12311.4|12299.4|6
1625239300000|2021-07-02 15:21:40|12311.4|12299.4|12309|12297|12311.4|12299.4|12309|12297|5
1625239310000|2021-07-02 15:21:50|12307.7|12295.7|12309|12297|12310.2|12298.2|12307.7|12295.7|4
1625239320000|2021-07-02 15:22:00|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|4
1625239330000|2021-07-02 15:22:10|12307.7|12295.7|12307.7|12295.7|12307.7|12295.7|12306.5|12294.5|2
1625239350000|2021-07-02 15:22:30|||||||||10
1625239360000|2021-07-02 15:22:40|12307.6|12295.6|12307.7|12295.7|12307.7|12295.7|12307.6|12295.6|1
1625239370000|2021-07-02 15:22:50|12308.8|12296.8|12308.8|12296.8|12308.8|12296.8|12308.8|12296.8|4
1625239380000|2021-07-02 15:23:00|12310|12298|12310.1|12298.1|12310.1|12298.1|12310|12298|0
1625239390000|2021-07-02 15:23:10|||||||||1
1625239400000|2021-07-02 15:23:20|||||||||1
1625239410000|2021-07-02 15:23:30|||||||||3
1625239420000|2021-07-02 15:23:40|12312.7|12300.7|12311.6|12299.6|12312.8|12300.8|12311.6|12299.6|17
1625239440000|2021-07-02 15:24:00|12312.8|12300.8|12315.3|12303.3|12315.3|12303.3|12311.6|12299.6|8
1625239450000|2021-07-02 15:24:10|12317.8|12305.8|12317.9|12305.9|12317.9|12305.9|12317.8|12305.8|2
1625239460000|2021-07-02 15:24:20|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|1
1625239470000|2021-07-02 15:24:30|12316.7|12304.7|12312.8|12300.8|12316.7|12304.7|12311.5|12299.5|14
1625239480000|2021-07-02 15:24:40|12311.5|12299.5|12309|12297|12311.5|12299.5|12309|12297|7
1625239490000|2021-07-02 15:24:50|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|1
1625239510000|2021-07-02 15:25:10|12306.4|12294.4|12307.7|12295.7|12307.7|12295.7|12306.4|12294.4|14
1625239520000|2021-07-02 15:25:20|12306.5|12294.5|12306.5|12294.5|12306.5|12294.5|12306.5|12294.5|2
1625239530000|2021-07-02 15:25:30|12307.7|12295.7|12305.1|12293.1|12307.7|12295.7|12305.1|12293.1|32
1625239540000|2021-07-02 15:25:40|12305.2|12293.2|12308.9|12296.9|12309|12297|12305.2|12293.2|14
1625239550000|2021-07-02 15:25:50|12311.4|12299.4|12310.2|12298.2|12311.4|12299.4|12310.2|12298.2|22
1625239560000|2021-07-02 15:26:00|12308.9|12296.9|12306.4|12294.4|12308.9|12296.9|12306.4|12294.4|3
1625239570000|2021-07-02 15:26:10|12305.2|12293.2|12305.2|12293.2|12305.2|12293.2|12305.2|12293.2|0
1625239580000|2021-07-02 15:26:20|||||||||2
1625239590000|2021-07-02 15:26:30|||||||||12
1625239600000|2021-07-02 15:26:40|||||||||1
1625239610000|2021-07-02 15:26:50|12303.9|12291.9|12303.9|12291.9|12303.9|12291.9|12303.9|12291.9|10
1625239630000|2021-07-02 15:27:10|12305.1|12293.1|12303.9|12291.9|12305.1|12293.1|12303.9|12291.9|1
1625239640000|2021-07-02 15:27:20|12302.7|12290.7|12302.6|12290.6|12302.7|12290.7|12302.6|12290.6|2
1625239650000|2021-07-02 15:27:30|||||||||1
1625239660000|2021-07-02 15:27:40|12300.2|12288.2|12300.2|12288.2|12300.2|12288.2|12300.2|12288.2|24
1625239670000|2021-07-02 15:27:50|12302.6|12290.6|12302.6|12290.6|12302.6|12290.6|12302.6|12290.6|10
1625239680000|2021-07-02 15:28:00|12305|12293|12305.1|12293.1|12305.2|12293.2|12305|12293|8
1625239690000|2021-07-02 15:28:10|12303.9|12291.9|12305.1|12293.1|12305.1|12293.1|12302.6|12290.6|13
1625239700000|2021-07-02 15:28:20|12305.2|12293.2|12305.2|12293.2|12305.2|12293.2|12305.2|12293.2|0
1625239710000|2021-07-02 15:28:30|12305.3|12293.3|12305.3|12293.3|12305.3|12293.3|12305.3|12293.3|6
1625239720000|2021-07-02 15:28:40|12305.2|12293.2|12305.2|12293.2|12305.2|12293.2|12304|12292|3
1625239730000|2021-07-02 15:28:50|||||||||6
1625239740000|2021-07-02 15:29:00|12304|12292|12304|12292|12304|12292|12304|12292|1
1625239750000|2021-07-02 15:29:10|12305.2|12293.2|12305.2|12293.2|12305.2|12293.2|12305.2|12293.2|0
1625239770000|2021-07-02 15:29:30|12304|12292|12304|12292|12304|12292|12304|12292|2
1625239780000|2021-07-02 15:29:40|12305.2|12293.2|12305.2|12293.2|12305.2|12293.2|12305.2|12293.2|0
1625239800000|2021-07-02 15:30:00|12302.7|12290.7|12302.6|12290.6|12302.7|12290.7|12302.6|12290.6|9
1625239810000|2021-07-02 15:30:10|12302.7|12290.7|12302.7|12290.7|12302.7|12290.7|12302.7|12290.7|1
1625239820000|2021-07-02 15:30:20|12302.8|12290.8|12302.7|12290.7|12302.8|12290.8|12302.7|12290.7|2
1625239830000|2021-07-02 15:30:30|12302.9|12290.9|12300.3|12288.3|12302.9|12290.9|12300.3|12288.3|22
1625239840000|2021-07-02 15:30:40|||||||||1
1625239860000|2021-07-02 15:31:00|||||||||13
1625239870000|2021-07-02 15:31:10|12302.9|12290.9|12302.9|12290.9|12302.9|12290.9|12301.6|12289.6|36
1625239880000|2021-07-02 15:31:20|12302.8|12290.8|12302.9|12290.9|12302.9|12290.9|12302.8|12290.8|1
1625239890000|2021-07-02 15:31:30|12302.8|12290.8|12302.8|12290.8|12302.8|12290.8|12302.8|12290.8|5
1625239900000|2021-07-02 15:31:40|||||||||1
1625239910000|2021-07-02 15:31:50|||||||||1
1625239920000|2021-07-02 15:32:00|12301.6|12289.6|12297.8|12285.8|12301.6|12289.6|12297.8|12285.8|1
1625239930000|2021-07-02 15:32:10|12297.9|12285.9|12297.9|12285.9|12297.9|12285.9|12297.9|12285.9|10
1625239940000|2021-07-02 15:32:20|||||||||2
1625239950000|2021-07-02 15:32:30|12297.8|12285.8|12297.9|12285.9|12297.9|12285.9|12297.8|12285.8|9
1625239960000|2021-07-02 15:32:40|||||||||7
1625239970000|2021-07-02 15:32:50|12300.3|12288.3|12302.8|12290.8|12302.8|12290.8|12300.3|12288.3|18
1625239980000|2021-07-02 15:33:00|12301.6|12289.6|12297.8|12285.8|12301.6|12289.6|12297.8|12285.8|4
1625239990000|2021-07-02 15:33:10|12299.1|12287.1|12299.1|12287.1|12299.1|12287.1|12299.1|12287.1|8
1625240000000|2021-07-02 15:33:20|12300.3|12288.3|12300.3|12288.3|12300.3|12288.3|12300.3|12288.3|0
1625240010000|2021-07-02 15:33:30|||||||||4
1625240020000|2021-07-02 15:33:40|12300.4|12288.4|12300.4|12288.4|12300.4|12288.4|12300.4|12288.4|1
1625240030000|2021-07-02 15:33:50|12301.6|12289.6|12301.6|12289.6|12303|12291|12300.4|12288.4|15
1625240040000|2021-07-02 15:34:00|12301.7|12289.7|12301.6|12289.6|12301.7|12289.7|12301.6|12289.6|2
1625240050000|2021-07-02 15:34:10|12302.9|12290.9|12302.9|12290.9|12302.9|12290.9|12302.9|12290.9|0
1625240060000|2021-07-02 15:34:20|||||||||3
1625240070000|2021-07-02 15:34:30|12304.1|12292.1|12305.4|12293.4|12305.4|12293.4|12302.9|12290.9|10
1625240080000|2021-07-02 15:34:40|12305.3|12293.3|12300.5|12288.5|12305.3|12293.3|12300.5|12288.5|84
1625240090000|2021-07-02 15:34:50|||||||||5
1625240100000|2021-07-02 15:35:00|12300.6|12288.6|12300.6|12288.6|12300.6|12288.6|12300.6|12288.6|0
1625240110000|2021-07-02 15:35:10|12300.5|12288.5|12300.6|12288.6|12300.6|12288.6|12300.5|12288.5|10
1625240120000|2021-07-02 15:35:20|||||||||7
1625240130000|2021-07-02 15:35:30|12301.8|12289.8|12300.6|12288.6|12303|12291|12300.6|12288.6|7
1625240140000|2021-07-02 15:35:40|12301.7|12289.7|12300.6|12288.6|12301.7|12289.7|12300.6|12288.6|15
1625240150000|2021-07-02 15:35:50|12300.5|12288.5|12299.2|12287.2|12300.5|12288.5|12299.2|12287.2|1
1625240160000|2021-07-02 15:36:00|12298.1|12286.1|12298.1|12286.1|12299.2|12287.2|12298.1|12286.1|1
1625240170000|2021-07-02 15:36:10|12298|12286|12298|12286|12298|12286|12298|12286|1
1625240180000|2021-07-02 15:36:20|||||||||3
1625240190000|2021-07-02 15:36:30|||||||||4
1625240200000|2021-07-02 15:36:40|||||||||2
1625240210000|2021-07-02 15:36:50|||||||||13
1625240220000|2021-07-02 15:37:00|12298.1|12286.1|12301.7|12289.7|12304.3|12292.3|12298.1|12286.1|36
1625240230000|2021-07-02 15:37:10|12300.6|12288.6|12298.1|12286.1|12300.6|12288.6|12298.1|12286.1|2
1625240240000|2021-07-02 15:37:20|||||||||2
1625240250000|2021-07-02 15:37:30|12295.6|12283.6|12295.6|12283.6|12295.6|12283.6|12295.6|12283.6|3
1625240260000|2021-07-02 15:37:40|12298.1|12286.1|12298.1|12286.1|12298.1|12286.1|12298.1|12286.1|6
1625240270000|2021-07-02 15:37:50|12298|12286|12295.6|12283.6|12298|12286|12295.6|12283.6|12
1625240280000|2021-07-02 15:38:00|||||||||7
1625240290000|2021-07-02 15:38:10|||||||||3
1625240300000|2021-07-02 15:38:20|||||||||2
1625240310000|2021-07-02 15:38:30|12298.1|12286.1|12296.9|12284.9|12298.1|12286.1|12296.9|12284.9|28
1625240320000|2021-07-02 15:38:40|12295.6|12283.6|12295.6|12283.6|12295.6|12283.6|12295.6|12283.6|1
1625240330000|2021-07-02 15:38:50|12298.1|12286.1|12299.4|12287.4|12300.6|12288.6|12298.1|12286.1|12
1625240350000|2021-07-02 15:39:10|12300.6|12288.6|12301.9|12289.9|12303.1|12291.1|12299.4|12287.4|17
1625240370000|2021-07-02 15:39:30|12303.1|12291.1|12301.9|12289.9|12303.1|12291.1|12301.9|12289.9|1
1625240390000|2021-07-02 15:39:50|12303.1|12291.1|12303.1|12291.1|12303.1|12291.1|12303.1|12291.1|0
1625240400000|2021-07-02 15:40:00|12303.2|12291.2|12303.1|12291.1|12303.2|12291.2|12303.1|12291.1|10
1625240410000|2021-07-02 15:40:10|12301.9|12289.9|12301.9|12289.9|12301.9|12289.9|12301.9|12289.9|3
1625240420000|2021-07-02 15:40:20|12300.6|12288.6|12304.4|12292.4|12305.6|12293.6|12300.6|12288.6|14
1625240430000|2021-07-02 15:40:30|12305.6|12293.6|12305.4|12293.4|12305.6|12293.6|12304.3|12292.3|42
1625240440000|2021-07-02 15:40:40|12304.3|12292.3|12304.3|12292.3|12304.3|12292.3|12304.3|12292.3|1
1625240450000|2021-07-02 15:40:50|12305.5|12293.5|12303|12291|12305.5|12293.5|12303|12291|3
1625240460000|2021-07-02 15:41:00|12303.2|12291.2|12303.2|12291.2|12303.2|12291.2|12303.1|12291.1|3
1625240470000|2021-07-02 15:41:10|||||||||1
1625240480000|2021-07-02 15:41:20|12303.1|12291.1|12303.2|12291.2|12303.2|12291.2|12303.1|12291.1|0
1625240490000|2021-07-02 15:41:30|12304.4|12292.4|12304.4|12292.4|12304.4|12292.4|12304.4|12292.4|5
1625240500000|2021-07-02 15:41:40|12304.3|12292.3|12303.2|12291.2|12304.3|12292.3|12303.2|12291.2|0
1625240510000|2021-07-02 15:41:50|12305.6|12293.6|12305.7|12293.7|12305.7|12293.7|12305.6|12293.6|4
1625240520000|2021-07-02 15:42:00|12305.6|12293.6|12308.1|12296.1|12308.2|12296.2|12305.6|12293.6|15
1625240530000|2021-07-02 15:42:10|12308.2|12296.2|12309.4|12297.4|12309.4|12297.4|12308.2|12296.2|2
1625240540000|2021-07-02 15:42:20|12310.6|12298.6|12308.1|12296.1|12310.6|12298.6|12306.9|12294.9|4
1625240550000|2021-07-02 15:42:30|12308|12296|12306.9|12294.9|12308.1|12296.1|12305.6|12293.6|8
1625240560000|2021-07-02 15:42:40|12308.1|12296.1|12313.2|12301.2|12313.2|12301.2|12306.9|12294.9|13
1625240570000|2021-07-02 15:42:50|12313.1|12301.1|12313.2|12301.2|12313.2|12301.2|12313.1|12301.1|1
1625240580000|2021-07-02 15:43:00|12313.1|12301.1|12313.1|12301.1|12313.1|12301.1|12311.9|12299.9|0
1625240590000|2021-07-02 15:43:10|12311.9|12299.9|12309.4|12297.4|12313.1|12301.1|12308.2|12296.2|6
1625240600000|2021-07-02 15:43:20|12308.3|12296.3|12309.4|12297.4|12310.6|12298.6|12308.2|12296.2|4
1625240610000|2021-07-02 15:43:30|12303.1|12291.1|12304.4|12292.4|12304.4|12292.4|12303.1|12291.1|9
1625240620000|2021-07-02 15:43:40|12303.3|12291.3|12303.3|12291.3|12303.3|12291.3|12303.3|12291.3|1
1625240630000|2021-07-02 15:43:50|12304.4|12292.4|12309.4|12297.4|12309.4|12297.4|12304.4|12292.4|9
1625240640000|2021-07-02 15:44:00|12313.3|12301.3|12310.8|12298.8|12314.4|12302.4|12310.8|12298.8|12
1625240650000|2021-07-02 15:44:10|12311.9|12299.9|12313.3|12301.3|12313.3|12301.3|12311.9|12299.9|3
1625240680000|2021-07-02 15:44:40|12315.6|12303.6|12315.8|12303.8|12315.8|12303.8|12315.6|12303.6|6
1625240690000|2021-07-02 15:44:50|||||||||6
1625240700000|2021-07-02 15:45:00|12313.3|12301.3|12313.3|12301.3|12314.4|12302.4|12313.3|12301.3|5
1625240710000|2021-07-02 15:45:10|||||||||2
1625240720000|2021-07-02 15:45:20|||||||||15
1625240750000|2021-07-02 15:45:50|12315.8|12303.8|12313.3|12301.3|12315.8|12303.8|12313.3|12301.3|8
1625240760000|2021-07-02 15:46:00|12312.1|12300.1|12313.3|12301.3|12313.3|12301.3|12310.8|12298.8|12
1625240780000|2021-07-02 15:46:20|12310.9|12298.9|12307|12295|12310.9|12298.9|12306.9|12294.9|6
1625240790000|2021-07-02 15:46:30|12305.8|12293.8|12308.1|12296.1|12308.1|12296.1|12304.5|12292.5|7
1625240800000|2021-07-02 15:46:40|||||||||1
1625240810000|2021-07-02 15:46:50|||||||||1
1625240820000|2021-07-02 15:47:00|12306.9|12294.9|12305.6|12293.6|12306.9|12294.9|12305.6|12293.6|4
1625240830000|2021-07-02 15:47:10|12304.4|12292.4|12303.1|12291.1|12304.4|12292.4|12303.1|12291.1|3
1625240860000|2021-07-02 15:47:40|||||||||1
1625240880000|2021-07-02 15:48:00|||||||||2
1625240890000|2021-07-02 15:48:10|||||||||4
1625240900000|2021-07-02 15:48:20|12300.6|12288.6|12301.8|12289.8|12301.8|12289.8|12300.6|12288.6|21
1625240910000|2021-07-02 15:48:30|12303|12291|12305.6|12293.6|12308.1|12296.1|12303|12291|15
1625240920000|2021-07-02 15:48:40|||||||||1
1625240930000|2021-07-02 15:48:50|12308.1|12296.1|12308.1|12296.1|12308.1|12296.1|12308.1|12296.1|7
1625240940000|2021-07-02 15:49:00|12306.8|12294.8|12306.8|12294.8|12306.8|12294.8|12305.6|12293.6|5
1625240950000|2021-07-02 15:49:10|12305.6|12293.6|12305.6|12293.6|12305.6|12293.6|12305.6|12293.6|2
1625240960000|2021-07-02 15:49:20|||||||||2
1625240980000|2021-07-02 15:49:40|||||||||1
1625241000000|2021-07-02 15:50:00|12305.7|12293.7|12303.2|12291.2|12305.7|12293.7|12303.2|12291.2|5
1625241010000|2021-07-02 15:50:10|12302|12290|12300.7|12288.7|12302|12290|12299.6|12287.6|32
1625241020000|2021-07-02 15:50:20|12301.9|12289.9|12301.8|12289.8|12301.9|12289.9|12300.7|12288.7|14
1625241030000|2021-07-02 15:50:30|12300.7|12288.7|12300.7|12288.7|12301.8|12289.8|12300.7|12288.7|9
1625241040000|2021-07-02 15:50:40|||||||||1
1625241050000|2021-07-02 15:50:50|12298.3|12286.3|12298.3|12286.3|12298.3|12286.3|12298.3|12286.3|5
1625241060000|2021-07-02 15:51:00|12298.2|12286.2|12300.7|12288.7|12300.8|12288.8|12298.2|12286.2|5
1625241070000|2021-07-02 15:51:10|12299.5|12287.5|12298.3|12286.3|12299.5|12287.5|12298.2|12286.2|1
1625241080000|2021-07-02 15:51:20|12298.2|12286.2|12298.3|12286.3|12298.3|12286.3|12298.2|12286.2|0
1625241090000|2021-07-02 15:51:30|12300.8|12288.8|12299.6|12287.6|12300.8|12288.8|12299.6|12287.6|4
1625241100000|2021-07-02 15:51:40|||||||||2
1625241110000|2021-07-02 15:51:50|12299.5|12287.5|12299.5|12287.5|12299.5|12287.5|12299.5|12287.5|0
1625241120000|2021-07-02 15:52:00|||||||||2
1625241130000|2021-07-02 15:52:10|12300.7|12288.7|12300.7|12288.7|12300.7|12288.7|12300.7|12288.7|1
1625241140000|2021-07-02 15:52:20|12299.6|12287.6|12305.7|12293.7|12305.7|12293.7|12299.6|12287.6|27
1625241150000|2021-07-02 15:52:30|12304.6|12292.6|12304.5|12292.5|12305.8|12293.8|12304.5|12292.5|9
1625241160000|2021-07-02 15:52:40|12303.2|12291.2|12304.6|12292.6|12304.6|12292.6|12303.2|12291.2|17
1625241170000|2021-07-02 15:52:50|12305.7|12293.7|12305.7|12293.7|12305.7|12293.7|12305.7|12293.7|4
1625241180000|2021-07-02 15:53:00|12307|12295|12308.2|12296.2|12308.2|12296.2|12307|12295|3
1625241190000|2021-07-02 15:53:10|12310.7|12298.7|12310.7|12298.7|12310.7|12298.7|12310.7|12298.7|2
1625241200000|2021-07-02 15:53:20|12310.6|12298.6|12313.2|12301.2|12313.2|12301.2|12309.4|12297.4|8
1625241210000|2021-07-02 15:53:30|12311.9|12299.9|12307|12295|12311.9|12299.9|12306.9|12294.9|4
1625241220000|2021-07-02 15:53:40|12308.2|12296.2|12308.2|12296.2|12308.2|12296.2|12308.2|12296.2|4
1625241240000|2021-07-02 15:54:00|||||||||3
1625241250000|2021-07-02 15:54:10|||||||||4
1625241260000|2021-07-02 15:54:20|12310.7|12298.7|12310.7|12298.7|12310.7|12298.7|12310.7|12298.7|6
1625241270000|2021-07-02 15:54:30|12309.5|12297.5|12309.5|12297.5|12309.5|12297.5|12309.5|12297.5|1
1625241280000|2021-07-02 15:54:40|12310.7|12298.7|12310.7|12298.7|12310.7|12298.7|12310.7|12298.7|0
1625241290000|2021-07-02 15:54:50|12310.6|12298.6|12313.2|12301.2|12313.2|12301.2|12310.6|12298.6|12
1625241300000|2021-07-02 15:55:00|12313.3|12301.3|12315.7|12303.7|12315.7|12303.7|12313.3|12301.3|6
1625241310000|2021-07-02 15:55:10|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|2
1625241320000|2021-07-02 15:55:20|||||||||3
1625241330000|2021-07-02 15:55:30|12315.7|12303.7|12313.3|12301.3|12315.7|12303.7|12313.3|12301.3|9
1625241340000|2021-07-02 15:55:40|12312.2|12300.2|12312.2|12300.2|12312.2|12300.2|12312.2|12300.2|3
1625241350000|2021-07-02 15:55:50|12313.3|12301.3|12314.6|12302.6|12314.6|12302.6|12313.3|12301.3|3
1625241360000|2021-07-02 15:56:00|12313.4|12301.4|12312.2|12300.2|12314.6|12302.6|12312.1|12300.1|5
1625241370000|2021-07-02 15:56:10|12313.3|12301.3|12314.5|12302.5|12314.5|12302.5|12312.2|12300.2|3
1625241380000|2021-07-02 15:56:20|||||||||1
1625241390000|2021-07-02 15:56:30|||||||||1
1625241400000|2021-07-02 15:56:40|12320.8|12308.8|12324.4|12312.4|12324.4|12312.4|12320.8|12308.8|119
1625241410000|2021-07-02 15:56:50|12323.2|12311.2|12319.4|12307.4|12323.2|12311.2|12319.4|12307.4|4
1625241420000|2021-07-02 15:57:00|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|12315.8|12303.8|11
1625241430000|2021-07-02 15:57:10|12317.1|12305.1|12319.6|12307.6|12319.7|12307.7|12317|12305|3
1625241440000|2021-07-02 15:57:20|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|0
1625241450000|2021-07-02 15:57:30|12320.8|12308.8|12318.3|12306.3|12320.9|12308.9|12318.2|12306.2|7
1625241460000|2021-07-02 15:57:40|12318.4|12306.4|12319.5|12307.5|12319.5|12307.5|12318.4|12306.4|0
1625241470000|2021-07-02 15:57:50|12318.2|12306.2|12315.9|12303.9|12318.2|12306.2|12315.8|12303.8|2
1625241480000|2021-07-02 15:58:00|12314.7|12302.7|12313.4|12301.4|12314.7|12302.7|12312.2|12300.2|5
1625241490000|2021-07-02 15:58:10|12312.2|12300.2|12313.4|12301.4|12313.4|12301.4|12312.2|12300.2|1
1625241510000|2021-07-02 15:58:30|||||||||1
1625241520000|2021-07-02 15:58:40|||||||||4
1625241530000|2021-07-02 15:58:50|||||||||2
1625241540000|2021-07-02 15:59:00|12312.1|12300.1|12310.9|12298.9|12312.1|12300.1|12310.9|12298.9|6
1625241550000|2021-07-02 15:59:10|12308.4|12296.4|12309.7|12297.7|12310.9|12298.9|12307.3|12295.3|14
1625241560000|2021-07-02 15:59:20|12310.9|12298.9|12313.4|12301.4|12313.4|12301.4|12310.9|12298.9|4
1625241570000|2021-07-02 15:59:30|12311|12299|12314.6|12302.6|12314.6|12302.6|12311|12299|16
1625241580000|2021-07-02 15:59:40|12313.4|12301.4|12313.4|12301.4|12313.4|12301.4|12313.4|12301.4|6
1625241590000|2021-07-02 15:59:50|12312.2|12300.2|12312.2|12300.2|12312.2|12300.2|12312.2|12300.2|6
1625241600000|2021-07-02 16:00:00|12313.4|12301.4|12314.7|12302.7|12314.7|12302.7|12313.4|12301.4|6
1625241610000|2021-07-02 16:00:10|||||||||1
1625241620000|2021-07-02 16:00:20|12314.6|12302.6|12308.4|12296.4|12314.6|12302.6|12308.4|12296.4|0
1625241630000|2021-07-02 16:00:30|12307|12295|12305.9|12293.9|12307|12295|12305.9|12293.9|6
1625241640000|2021-07-02 16:00:40|12307.2|12295.2|12307.2|12295.2|12307.2|12295.2|12307.2|12295.2|9
1625241650000|2021-07-02 16:00:50|12308.3|12296.3|12307.2|12295.2|12308.3|12296.3|12307.2|12295.2|36
1625241660000|2021-07-02 16:01:00|12304.7|12292.7|12304.6|12292.6|12304.7|12292.7|12304.6|12292.6|1
1625241670000|2021-07-02 16:01:10|12303.4|12291.4|12304.6|12292.6|12304.6|12292.6|12303.4|12291.4|3
1625241680000|2021-07-02 16:01:20|12303.4|12291.4|12302.1|12290.1|12303.4|12291.4|12302.1|12290.1|7
1625241700000|2021-07-02 16:01:40|12300.9|12288.9|12300.9|12288.9|12300.9|12288.9|12300.9|12288.9|4
1625241710000|2021-07-02 16:01:50|12300.8|12288.8|12300.8|12288.8|12300.8|12288.8|12300.8|12288.8|11
1625241720000|2021-07-02 16:02:00|||||||||4
1625241730000|2021-07-02 16:02:10|12299.6|12287.6|12303.2|12291.2|12303.2|12291.2|12299.6|12287.6|26
1625241750000|2021-07-02 16:02:30|||||||||1
1625241760000|2021-07-02 16:02:40|12299.4|12287.4|12299.5|12287.5|12299.5|12287.5|12299.4|12287.4|14
1625241770000|2021-07-02 16:02:50|12300.7|12288.7|12300.7|12288.7|12300.7|12288.7|12300.7|12288.7|4
1625241780000|2021-07-02 16:03:00|12299.6|12287.6|12302.1|12290.1|12303.2|12291.2|12299.6|12287.6|22
1625241790000|2021-07-02 16:03:10|12300.8|12288.8|12300.7|12288.7|12300.8|12288.8|12300.7|12288.7|0
1625241800000|2021-07-02 16:03:20|||||||||1
1625241810000|2021-07-02 16:03:30|12299.6|12287.6|12298.4|12286.4|12299.6|12287.6|12298.2|12286.2|17
1625241820000|2021-07-02 16:03:40|12298.3|12286.3|12299.6|12287.6|12300.7|12288.7|12298.3|12286.3|4
1625241830000|2021-07-02 16:03:50|12299.5|12287.5|12298.2|12286.2|12299.5|12287.5|12298.2|12286.2|0
1625241840000|2021-07-02 16:04:00|||||||||17
1625241850000|2021-07-02 16:04:10|12300.7|12288.7|12300.7|12288.7|12300.7|12288.7|12300.7|12288.7|18
1625241860000|2021-07-02 16:04:20|||||||||3
1625241870000|2021-07-02 16:04:30|12300.8|12288.8|12300.8|12288.8|12300.8|12288.8|12300.8|12288.8|17
1625241880000|2021-07-02 16:04:40|12300.7|12288.7|12299.5|12287.5|12300.8|12288.8|12298.3|12286.3|11
1625241890000|2021-07-02 16:04:50|12298.3|12286.3|12298.3|12286.3|12298.3|12286.3|12298.3|12286.3|3
1625241900000|2021-07-02 16:05:00|||||||||1
1625241920000|2021-07-02 16:05:20|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|34
1625241930000|2021-07-02 16:05:30|||||||||1
1625241940000|2021-07-02 16:05:40|12294.4|12282.4|12295.7|12283.7|12295.7|12283.7|12294.4|12282.4|12
1625241950000|2021-07-02 16:05:50|12294.4|12282.4|12295.7|12283.7|12295.7|12283.7|12294.4|12282.4|3
1625241960000|2021-07-02 16:06:00|12294.4|12282.4|12294.4|12282.4|12294.4|12282.4|12294.4|12282.4|2
1625241970000|2021-07-02 16:06:10|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|2
1625241980000|2021-07-02 16:06:20|12294.4|12282.4|12294.4|12282.4|12294.4|12282.4|12293.2|12281.2|5
1625241990000|2021-07-02 16:06:30|12293.3|12281.3|12293.3|12281.3|12294.4|12282.4|12293.2|12281.2|13
1625242000000|2021-07-02 16:06:40|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|2
1625242010000|2021-07-02 16:06:50|12294.5|12282.5|12293.3|12281.3|12294.5|12282.5|12293.3|12281.3|1
1625242020000|2021-07-02 16:07:00|||||||||2
1625242030000|2021-07-02 16:07:10|12290.8|12278.8|12290.9|12278.9|12290.9|12278.9|12290.8|12278.8|12
1625242040000|2021-07-02 16:07:20|12290.8|12278.8|12290.9|12278.9|12290.9|12278.9|12290.8|12278.8|3
1625242050000|2021-07-02 16:07:30|12290.8|12278.8|12288.3|12276.3|12290.8|12278.8|12288.3|12276.3|7
1625242060000|2021-07-02 16:07:40|12286|12274|12285.8|12273.8|12287.1|12275.1|12285.8|12273.8|5
1625242080000|2021-07-02 16:08:00|12284.7|12272.7|12279.7|12267.7|12284.7|12272.7|12276|12264|47
1625242090000|2021-07-02 16:08:10|12278.6|12266.6|12278.4|12266.4|12279.7|12267.7|12278.4|12266.4|2
1625242100000|2021-07-02 16:08:20|12278.3|12266.3|12276|12264|12278.3|12266.3|12276|12264|11
1625242110000|2021-07-02 16:08:30|12275.9|12263.9|12275.9|12263.9|12275.9|12263.9|12275.9|12263.9|8
1625242120000|2021-07-02 16:08:40|||||||||1
1625242130000|2021-07-02 16:08:50|12272.4|12260.4|12273.4|12261.4|12273.5|12261.5|12272.3|12260.3|6
1625242140000|2021-07-02 16:09:00|12272.1|12260.1|12271|12259|12273.4|12261.4|12269.8|12257.8|6
1625242150000|2021-07-02 16:09:10|12270.9|12258.9|12272.2|12260.2|12272.2|12260.2|12270.9|12258.9|6
1625242160000|2021-07-02 16:09:20|12272.1|12260.1|12273.4|12261.4|12273.4|12261.4|12270.9|12258.9|2
1625242170000|2021-07-02 16:09:30|||||||||6
1625242180000|2021-07-02 16:09:40|12273.5|12261.5|12273.4|12261.4|12273.5|12261.5|12273.4|12261.4|10
1625242190000|2021-07-02 16:09:50|12272.3|12260.3|12273.5|12261.5|12273.5|12261.5|12272.3|12260.3|16
1625242200000|2021-07-02 16:10:00|12273.4|12261.4|12268.5|12256.5|12273.4|12261.4|12268.5|12256.5|6
1625242210000|2021-07-02 16:10:10|12270.9|12258.9|12270.9|12258.9|12270.9|12258.9|12270.9|12258.9|8
1625242220000|2021-07-02 16:10:20|12268.5|12256.5|12268.5|12256.5|12268.5|12256.5|12268.5|12256.5|2
1625242230000|2021-07-02 16:10:30|||||||||2
1625242240000|2021-07-02 16:10:40|12273.5|12261.5|12271|12259|12276|12264|12271|12259|22
1625242250000|2021-07-02 16:10:50|12270.9|12258.9|12270.9|12258.9|12273.4|12261.4|12270.9|12258.9|0
1625242260000|2021-07-02 16:11:00|12271|12259|12271|12259|12271|12259|12271|12259|5
1625242280000|2021-07-02 16:11:20|12269.8|12257.8|12269.7|12257.7|12269.8|12257.8|12269.7|12257.7|3
1625242300000|2021-07-02 16:11:40|||||||||8
1625242310000|2021-07-02 16:11:50|12270.9|12258.9|12270.9|12258.9|12270.9|12258.9|12270.9|12258.9|1
1625242320000|2021-07-02 16:12:00|12269.8|12257.8|12269.8|12257.8|12269.8|12257.8|12269.8|12257.8|10
1625242340000|2021-07-02 16:12:20|12273.5|12261.5|12271|12259|12273.5|12261.5|12270.9|12258.9|11
1625242350000|2021-07-02 16:12:30|12272.2|12260.2|12271|12259|12272.2|12260.2|12271|12259|6
1625242360000|2021-07-02 16:12:40|12272.2|12260.2|12271|12259|12272.2|12260.2|12269.7|12257.7|3
1625242370000|2021-07-02 16:12:50|12273.4|12261.4|12269.7|12257.7|12273.4|12261.4|12269.7|12257.7|12
1625242380000|2021-07-02 16:13:00|12268.5|12256.5|12268.5|12256.5|12268.5|12256.5|12268.5|12256.5|4
1625242390000|2021-07-02 16:13:10|12267.2|12255.2|12266|12254|12267.2|12255.2|12266|12254|6
1625242400000|2021-07-02 16:13:20|12263.5|12251.5|12264.8|12252.8|12266|12254|12263.5|12251.5|11
1625242410000|2021-07-02 16:13:30|12263.5|12251.5|12264.8|12252.8|12264.8|12252.8|12263.5|12251.5|4
1625242420000|2021-07-02 16:13:40|12264.9|12252.9|12266|12254|12266|12254|12264.9|12252.9|3
1625242430000|2021-07-02 16:13:50|12268.2|12256.2|12270.8|12258.8|12272|12260|12268.2|12256.2|19
1625242440000|2021-07-02 16:14:00|12270.7|12258.7|12268.2|12256.2|12270.7|12258.7|12268.2|12256.2|6
1625242450000|2021-07-02 16:14:10|12270.7|12258.7|12268.2|12256.2|12270.7|12258.7|12268.2|12256.2|4
1625242460000|2021-07-02 16:14:20|12269.4|12257.4|12270.8|12258.8|12272|12260|12268.2|12256.2|7
1625242470000|2021-07-02 16:14:30|12270.7|12258.7|12274.3|12262.3|12275.6|12263.6|12270.7|12258.7|17
1625242480000|2021-07-02 16:14:40|12270.7|12258.7|12271.9|12259.9|12271.9|12259.9|12270.6|12258.6|6
1625242490000|2021-07-02 16:14:50|12271.8|12259.8|12270.7|12258.7|12273|12261|12270.7|12258.7|10
1625242500000|2021-07-02 16:15:00|12269.5|12257.5|12275.7|12263.7|12275.7|12263.7|12268.2|12256.2|33
1625242510000|2021-07-02 16:15:10|12275.8|12263.8|12274.5|12262.5|12278.2|12266.2|12274.5|12262.5|13
1625242520000|2021-07-02 16:15:20|12275.7|12263.7|12274.5|12262.5|12275.7|12263.7|12274.5|12262.5|2
1625242530000|2021-07-02 16:15:30|12273.2|12261.2|12273.2|12261.2|12273.2|12261.2|12273.2|12261.2|3
1625242540000|2021-07-02 16:15:40|12275.7|12263.7|12273.2|12261.2|12275.7|12263.7|12273.2|12261.2|7
1625242550000|2021-07-02 16:15:50|||||||||9
1625242560000|2021-07-02 16:16:00|12273|12261|12271.9|12259.9|12273|12261|12271.9|12259.9|6
1625242570000|2021-07-02 16:16:10|12270.7|12258.7|12269.5|12257.5|12270.7|12258.7|12269.5|12257.5|4
1625242600000|2021-07-02 16:16:40|12270.7|12258.7|12270.8|12258.8|12270.8|12258.8|12270.7|12258.7|13
1625242610000|2021-07-02 16:16:50|12270.7|12258.7|12269.5|12257.5|12270.7|12258.7|12269.5|12257.5|1
1625242620000|2021-07-02 16:17:00|12270.7|12258.7|12269.5|12257.5|12270.7|12258.7|12269.5|12257.5|1
1625242630000|2021-07-02 16:17:10|12268.3|12256.3|12269.5|12257.5|12269.5|12257.5|12268.3|12256.3|22
1625242640000|2021-07-02 16:17:20|12270.7|12258.7|12270.8|12258.8|12270.8|12258.8|12270.7|12258.7|14
1625242650000|2021-07-02 16:17:30|12268.4|12256.4|12267.2|12255.2|12269.7|12257.7|12267.1|12255.1|9
1625242660000|2021-07-02 16:17:40|12268.3|12256.3|12278|12266|12278.1|12266.1|12268.3|12256.3|7
1625242670000|2021-07-02 16:17:50|12278.1|12266.1|12278.1|12266.1|12278.1|12266.1|12278|12266|6
1625242680000|2021-07-02 16:18:00|12278|12266|12278|12266|12278|12266|12275.5|12263.5|9
1625242690000|2021-07-02 16:18:10|12276.8|12264.8|12278|12266|12278|12266|12275.6|12263.6|1
1625242700000|2021-07-02 16:18:20|12274.4|12262.4|12274.4|12262.4|12274.4|12262.4|12274.4|12262.4|1
1625242710000|2021-07-02 16:18:30|12274.2|12262.2|12273.1|12261.1|12274.2|12262.2|12271.8|12259.8|18
1625242720000|2021-07-02 16:18:40|12274.4|12262.4|12274.4|12262.4|12274.4|12262.4|12274.4|12262.4|10
1625242730000|2021-07-02 16:18:50|12275.5|12263.5|12275.5|12263.5|12275.6|12263.6|12275.5|12263.5|3
1625242740000|2021-07-02 16:19:00|12275.6|12263.6|12275.5|12263.5|12275.6|12263.6|12275.5|12263.5|1
1625242750000|2021-07-02 16:19:10|12274.4|12262.4|12275.5|12263.5|12275.5|12263.5|12274.4|12262.4|3
1625242760000|2021-07-02 16:19:20|12273.1|12261.1|12271.9|12259.9|12273.1|12261.1|12271.9|12259.9|4
1625242780000|2021-07-02 16:19:40|12270.6|12258.6|12267|12255|12270.7|12258.7|12267|12255|8
1625242790000|2021-07-02 16:19:50|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|2
1625242810000|2021-07-02 16:20:10|12267|12255|12265.8|12253.8|12267|12255|12265.8|12253.8|11
1625242820000|2021-07-02 16:20:20|12265.6|12253.6|12266.9|12254.9|12266.9|12254.9|12263.3|12251.3|16
1625242830000|2021-07-02 16:20:30|12267|12255|12267|12255|12267|12255|12266.9|12254.9|5
1625242840000|2021-07-02 16:20:40|12265.8|12253.8|12267|12255|12268.2|12256.2|12265.8|12253.8|2
1625242860000|2021-07-02 16:21:00|12265.9|12253.9|12267|12255|12268.2|12256.2|12265.7|12253.7|5
1625242870000|2021-07-02 16:21:10|||||||||4
1625242880000|2021-07-02 16:21:20|12265.9|12253.9|12263.2|12251.2|12265.9|12253.9|12263.2|12251.2|7
1625242890000|2021-07-02 16:21:30|12263.1|12251.1|12267|12255|12267|12255|12261.9|12249.9|18
1625242900000|2021-07-02 16:21:40|12265.7|12253.7|12265.7|12253.7|12265.8|12253.8|12265.7|12253.7|0
1625242910000|2021-07-02 16:21:50|12265.8|12253.8|12265.7|12253.7|12265.8|12253.8|12265.7|12253.7|3
1625242930000|2021-07-02 16:22:10|12265.8|12253.8|12265.6|12253.6|12268.1|12256.1|12265.6|12253.6|14
1625242940000|2021-07-02 16:22:20|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|15
1625242950000|2021-07-02 16:22:30|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|9
1625242960000|2021-07-02 16:22:40|12268.2|12256.2|12269.4|12257.4|12269.4|12257.4|12268.1|12256.1|5
1625242970000|2021-07-02 16:22:50|12270.6|12258.6|12274.5|12262.5|12275.6|12263.6|12270.6|12258.6|13
1625242980000|2021-07-02 16:23:00|12275.6|12263.6|12278.1|12266.1|12278.1|12266.1|12274.4|12262.4|9
1625242990000|2021-07-02 16:23:10|12280.4|12268.4|12281.9|12269.9|12281.9|12269.9|12280.4|12268.4|31
1625243000000|2021-07-02 16:23:20|12283.1|12271.1|12283.1|12271.1|12283.1|12271.1|12283.1|12271.1|4
1625243010000|2021-07-02 16:23:30|12283.2|12271.2|12280.7|12268.7|12283.2|12271.2|12280.6|12268.6|13
1625243020000|2021-07-02 16:23:40|12280.6|12268.6|12278.1|12266.1|12280.6|12268.6|12278.1|12266.1|5
1625243040000|2021-07-02 16:24:00|||||||||1
1625243050000|2021-07-02 16:24:10|12275.6|12263.6|12275.6|12263.6|12275.6|12263.6|12275.6|12263.6|4
1625243060000|2021-07-02 16:24:20|12274.4|12262.4|12271.9|12259.9|12274.4|12262.4|12270.8|12258.8|1
1625243070000|2021-07-02 16:24:30|12272|12260|12271.9|12259.9|12272|12260|12271.9|12259.9|0
1625243080000|2021-07-02 16:24:40|12270.7|12258.7|12270.7|12258.7|12270.7|12258.7|12270.7|12258.7|1
1625243090000|2021-07-02 16:24:50|12270.9|12258.9|12270.9|12258.9|12270.9|12258.9|12270.9|12258.9|30
1625243100000|2021-07-02 16:25:00|||||||||1
1625243110000|2021-07-02 16:25:10|12273.4|12261.4|12273.4|12261.4|12274.6|12262.6|12273.3|12261.3|2
1625243120000|2021-07-02 16:25:20|12277.1|12265.1|12275.9|12263.9|12277.1|12265.1|12275.9|12263.9|3
1625243130000|2021-07-02 16:25:30|12273.4|12261.4|12272.1|12260.1|12273.4|12261.4|12272.1|12260.1|6
1625243140000|2021-07-02 16:25:40|12270.9|12258.9|12270.9|12258.9|12270.9|12258.9|12270.9|12258.9|3
1625243150000|2021-07-02 16:25:50|12269.7|12257.7|12270.9|12258.9|12270.9|12258.9|12269.6|12257.6|7
1625243160000|2021-07-02 16:26:00|12272.1|12260.1|12270.9|12258.9|12272.1|12260.1|12270.9|12258.9|6
1625243180000|2021-07-02 16:26:20|||||||||2
1625243190000|2021-07-02 16:26:30|12268.5|12256.5|12269.6|12257.6|12269.6|12257.6|12268.5|12256.5|6
1625243200000|2021-07-02 16:26:40|12268.4|12256.4|12268.4|12256.4|12268.4|12256.4|12268.4|12256.4|2
1625243210000|2021-07-02 16:26:50|12270.8|12258.8|12272.1|12260.1|12272.1|12260.1|12270.8|12258.8|12
1625243220000|2021-07-02 16:27:00|12272.2|12260.2|12272.3|12260.3|12272.3|12260.3|12272.2|12260.2|14
1625243230000|2021-07-02 16:27:10|12272.2|12260.2|12272.2|12260.2|12272.3|12260.3|12272.2|12260.2|0
1625243240000|2021-07-02 16:27:20|12271.1|12259.1|12271.1|12259.1|12271.1|12259.1|12271.1|12259.1|0
1625243250000|2021-07-02 16:27:30|12274.8|12262.8|12274.7|12262.7|12274.8|12262.8|12274.7|12262.7|3
1625243260000|2021-07-02 16:27:40|12274.9|12262.9|12274.9|12262.9|12274.9|12262.9|12274.8|12262.8|0
1625243270000|2021-07-02 16:27:50|12276.1|12264.1|12278.6|12266.6|12278.6|12266.6|12274.9|12262.9|2
1625243280000|2021-07-02 16:28:00|12274.8|12262.8|12274.9|12262.9|12274.9|12262.9|12274.8|12262.8|8
1625243290000|2021-07-02 16:28:10|||||||||6
1625243300000|2021-07-02 16:28:20|12278.6|12266.6|12278.6|12266.6|12278.6|12266.6|12277.4|12265.4|5
1625243310000|2021-07-02 16:28:30|12277.4|12265.4|12277.4|12265.4|12277.4|12265.4|12277.4|12265.4|4
1625243320000|2021-07-02 16:28:40|12276.1|12264.1|12276.1|12264.1|12276.1|12264.1|12276.1|12264.1|0
1625243330000|2021-07-02 16:28:50|12274.9|12262.9|12277.4|12265.4|12277.4|12265.4|12274.9|12262.9|10
1625243340000|2021-07-02 16:29:00|12278.6|12266.6|12284.9|12272.9|12284.9|12272.9|12278.6|12266.6|15
1625243350000|2021-07-02 16:29:10|12285|12273|12287.4|12275.4|12288.6|12276.6|12285|12273|13
1625243360000|2021-07-02 16:29:20|12287.5|12275.5|12287.4|12275.4|12287.5|12275.5|12287.4|12275.4|0
1625243370000|2021-07-02 16:29:30|12284.9|12272.9|12287.4|12275.4|12287.4|12275.4|12284.9|12272.9|10
1625243380000|2021-07-02 16:29:40|12288.6|12276.6|12288.6|12276.6|12288.6|12276.6|12288.6|12276.6|2
1625243390000|2021-07-02 16:29:50|12287.4|12275.4|12287.5|12275.5|12287.5|12275.5|12286.3|12274.3|10
1625243400000|2021-07-02 16:30:00|12288.7|12276.7|12282.6|12270.6|12288.7|12276.7|12282.5|12270.5|48
1625243410000|2021-07-02 16:30:10|12282.5|12270.5|12282.5|12270.5|12282.5|12270.5|12282.5|12270.5|0
1625243420000|2021-07-02 16:30:20|12281.2|12269.2|12278.7|12266.7|12281.2|12269.2|12278.7|12266.7|5
1625243430000|2021-07-02 16:30:30|12283.6|12271.6|12286.1|12274.1|12286.1|12274.1|12283.6|12271.6|23
1625243440000|2021-07-02 16:30:40|12284.9|12272.9|12284.9|12272.9|12284.9|12272.9|12283.7|12271.7|4
1625243450000|2021-07-02 16:30:50|12286.1|12274.1|12288.7|12276.7|12288.7|12276.7|12286|12274|23
1625243460000|2021-07-02 16:31:00|12288.6|12276.6|12291.1|12279.1|12291.1|12279.1|12288.6|12276.6|10
1625243470000|2021-07-02 16:31:10|12291.2|12279.2|12294.8|12282.8|12294.8|12282.8|12291.2|12279.2|12
1625243480000|2021-07-02 16:31:20|12295.9|12283.9|12292.4|12280.4|12296|12284|12292.3|12280.3|1
1625243490000|2021-07-02 16:31:30|12291.1|12279.1|12291.1|12279.1|12291.1|12279.1|12291.1|12279.1|0
1625243500000|2021-07-02 16:31:40|12292.3|12280.3|12292.3|12280.3|12292.3|12280.3|12292.3|12280.3|22
1625243510000|2021-07-02 16:31:50|12291.2|12279.2|12293.6|12281.6|12293.6|12281.6|12291.2|12279.2|3
1625243520000|2021-07-02 16:32:00|||||||||2
1625243530000|2021-07-02 16:32:10|12292.4|12280.4|12293.6|12281.6|12293.6|12281.6|12292.3|12280.3|10
1625243540000|2021-07-02 16:32:20|12294.8|12282.8|12294.8|12282.8|12294.8|12282.8|12294.8|12282.8|6
1625243560000|2021-07-02 16:32:40|12293.6|12281.6|12289.9|12277.9|12293.6|12281.6|12289.9|12277.9|6
1625243570000|2021-07-02 16:32:50|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|3
1625243580000|2021-07-02 16:33:00|12288.6|12276.6|12286.1|12274.1|12288.6|12276.6|12286.1|12274.1|2
1625243590000|2021-07-02 16:33:10|||||||||2
1625243600000|2021-07-02 16:33:20|12284.8|12272.8|12284.8|12272.8|12284.8|12272.8|12284.8|12272.8|3
1625243610000|2021-07-02 16:33:30|||||||||2
1625243620000|2021-07-02 16:33:40|||||||||4
1625243630000|2021-07-02 16:33:50|||||||||2
1625243640000|2021-07-02 16:34:00|||||||||4
1625243650000|2021-07-02 16:34:10|||||||||3
1625243670000|2021-07-02 16:34:30|12284.9|12272.9|12284.8|12272.8|12284.9|12272.9|12284.8|12272.8|1
1625243680000|2021-07-02 16:34:40|||||||||6
1625243690000|2021-07-02 16:34:50|12284.9|12272.9|12284.9|12272.9|12284.9|12272.9|12284.9|12272.9|2
1625243700000|2021-07-02 16:35:00|||||||||2
1625243710000|2021-07-02 16:35:10|12284.8|12272.8|12284.8|12272.8|12284.8|12272.8|12284.8|12272.8|1
1625243720000|2021-07-02 16:35:20|12284.9|12272.9|12284.9|12272.9|12284.9|12272.9|12284.9|12272.9|1
1625243730000|2021-07-02 16:35:30|12283.6|12271.6|12283.6|12271.6|12283.6|12271.6|12283.6|12271.6|3
1625243740000|2021-07-02 16:35:40|12283.5|12271.5|12281.2|12269.2|12283.5|12271.5|12281.1|12269.1|6
1625243750000|2021-07-02 16:35:50|12281.1|12269.1|12279.8|12267.8|12281.1|12269.1|12279.8|12267.8|4
1625243760000|2021-07-02 16:36:00|12278.6|12266.6|12278.6|12266.6|12278.6|12266.6|12278.6|12266.6|8
1625243770000|2021-07-02 16:36:10|12278.7|12266.7|12279.8|12267.8|12281|12269|12278.7|12266.7|7
1625243780000|2021-07-02 16:36:20|12283.7|12271.7|12283.6|12271.6|12283.7|12271.7|12283.6|12271.6|7
1625243790000|2021-07-02 16:36:30|12283.7|12271.7|12283.6|12271.6|12283.7|12271.7|12283.6|12271.6|1
1625243800000|2021-07-02 16:36:40|||||||||3
1625243810000|2021-07-02 16:36:50|12283.7|12271.7|12283.6|12271.6|12283.7|12271.7|12283.6|12271.6|8
1625243820000|2021-07-02 16:37:00|12284.8|12272.8|12288.7|12276.7|12288.7|12276.7|12284.8|12272.8|3
1625243840000|2021-07-02 16:37:20|12288.6|12276.6|12287.4|12275.4|12288.6|12276.6|12287.4|12275.4|5
1625243860000|2021-07-02 16:37:40|12286.3|12274.3|12288.6|12276.6|12288.6|12276.6|12286.1|12274.1|5
1625243870000|2021-07-02 16:37:50|12291.1|12279.1|12291.1|12279.1|12291.1|12279.1|12291.1|12279.1|3
1625243880000|2021-07-02 16:38:00|12289.9|12277.9|12289.9|12277.9|12289.9|12277.9|12289.9|12277.9|2
1625243890000|2021-07-02 16:38:10|12290|12278|12290|12278|12290|12278|12290|12278|0
1625243920000|2021-07-02 16:38:40|12288.7|12276.7|12288.7|12276.7|12288.7|12276.7|12288.7|12276.7|2
1625243930000|2021-07-02 16:38:50|12287.4|12275.4|12287.5|12275.5|12287.5|12275.5|12287.4|12275.4|2
1625243940000|2021-07-02 16:39:00|12286.1|12274.1|12287.5|12275.5|12287.5|12275.5|12286.1|12274.1|18
1625243950000|2021-07-02 16:39:10|12288.6|12276.6|12288.6|12276.6|12288.6|12276.6|12288.6|12276.6|3
1625243960000|2021-07-02 16:39:20|12290|12278|12288.6|12276.6|12290|12278|12288.6|12276.6|5
1625243970000|2021-07-02 16:39:30|12287.4|12275.4|12288.6|12276.6|12288.6|12276.6|12287.4|12275.4|2
1625243980000|2021-07-02 16:39:40|12288.7|12276.7|12293.6|12281.6|12293.6|12281.6|12288.7|12276.7|15
1625243990000|2021-07-02 16:39:50|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|6
1625244000000|2021-07-02 16:40:00|12293.6|12281.6|12293.6|12281.6|12293.6|12281.6|12293.6|12281.6|1
1625244010000|2021-07-02 16:40:10|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|2
1625244020000|2021-07-02 16:40:20|12291.3|12279.3|12292.4|12280.4|12292.4|12280.4|12291.1|12279.1|10
1625244030000|2021-07-02 16:40:30|||||||||3
1625244040000|2021-07-02 16:40:40|12293.6|12281.6|12293.6|12281.6|12293.6|12281.6|12293.6|12281.6|0
1625244050000|2021-07-02 16:40:50|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|12291.1|12279.1|17
1625244060000|2021-07-02 16:41:00|12291.3|12279.3|12288.6|12276.6|12291.3|12279.3|12288.6|12276.6|7
1625244070000|2021-07-02 16:41:10|||||||||1
1625244080000|2021-07-02 16:41:20|12288.7|12276.7|12292.4|12280.4|12292.4|12280.4|12288.7|12276.7|8
1625244090000|2021-07-02 16:41:30|12292.5|12280.5|12292.5|12280.5|12293.6|12281.6|12291.3|12279.3|10
1625244100000|2021-07-02 16:41:40|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|4
1625244120000|2021-07-02 16:42:00|12295|12283|12295|12283|12295|12283|12295|12283|7
1625244140000|2021-07-02 16:42:20|||||||||1
1625244150000|2021-07-02 16:42:30|||||||||3
1625244160000|2021-07-02 16:42:40|||||||||1
1625244170000|2021-07-02 16:42:50|12296.2|12284.2|12296.2|12284.2|12296.2|12284.2|12296.2|12284.2|0
1625244180000|2021-07-02 16:43:00|||||||||1
1625244190000|2021-07-02 16:43:10|||||||||1
1625244200000|2021-07-02 16:43:20|12296.1|12284.1|12296.1|12284.1|12296.1|12284.1|12296.1|12284.1|0
1625244210000|2021-07-02 16:43:30|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|4
1625244220000|2021-07-02 16:43:40|||||||||8
1625244230000|2021-07-02 16:43:50|||||||||3
1625244240000|2021-07-02 16:44:00|||||||||2
1625244250000|2021-07-02 16:44:10|12295|12283|12295|12283|12295|12283|12295|12283|5
1625244260000|2021-07-02 16:44:20|||||||||2
1625244270000|2021-07-02 16:44:30|||||||||2
1625244280000|2021-07-02 16:44:40|||||||||1
1625244300000|2021-07-02 16:45:00|12296.2|12284.2|12298.7|12286.7|12298.7|12286.7|12296.2|12284.2|2
1625244310000|2021-07-02 16:45:10|12297.5|12285.5|12297.5|12285.5|12297.5|12285.5|12297.5|12285.5|5
1625244320000|2021-07-02 16:45:20|12296.3|12284.3|12296.2|12284.2|12296.3|12284.3|12296.2|12284.2|1
1625244330000|2021-07-02 16:45:30|12297.4|12285.4|12297.5|12285.5|12297.5|12285.5|12297.4|12285.4|4
1625244340000|2021-07-02 16:45:40|12298.8|12286.8|12301.2|12289.2|12301.2|12289.2|12298.8|12286.8|8
1625244350000|2021-07-02 16:45:50|||||||||2
1625244360000|2021-07-02 16:46:00|||||||||11
1625244370000|2021-07-02 16:46:10|12298.8|12286.8|12298.8|12286.8|12298.8|12286.8|12298.8|12286.8|1
1625244380000|2021-07-02 16:46:20|||||||||1
1625244390000|2021-07-02 16:46:30|||||||||6
1625244400000|2021-07-02 16:46:40|12298.9|12286.9|12298.8|12286.8|12298.9|12286.9|12298.8|12286.8|12
1625244430000|2021-07-02 16:47:10|||||||||1
1625244440000|2021-07-02 16:47:20|||||||||7
1625244450000|2021-07-02 16:47:30|||||||||1
1625244460000|2021-07-02 16:47:40|12298.9|12286.9|12298.9|12286.9|12298.9|12286.9|12298.9|12286.9|0
1625244480000|2021-07-02 16:48:00|||||||||3
1625244490000|2021-07-02 16:48:10|12298.8|12286.8|12298.8|12286.8|12298.8|12286.8|12298.8|12286.8|3
1625244500000|2021-07-02 16:48:20|12297.7|12285.7|12295.2|12283.2|12297.7|12285.7|12295.2|12283.2|8
1625244510000|2021-07-02 16:48:30|12293.8|12281.8|12293.8|12281.8|12293.8|12281.8|12293.8|12281.8|3
1625244520000|2021-07-02 16:48:40|12296.3|12284.3|12295.2|12283.2|12296.3|12284.3|12295.2|12283.2|24
1625244530000|2021-07-02 16:48:50|12298.8|12286.8|12297.6|12285.6|12298.8|12286.8|12297.6|12285.6|14
1625244540000|2021-07-02 16:49:00|12297.7|12285.7|12298.8|12286.8|12300.1|12288.1|12297.7|12285.7|11
1625244550000|2021-07-02 16:49:10|12297.7|12285.7|12300|12288|12300.1|12288.1|12297.6|12285.6|10
1625244560000|2021-07-02 16:49:20|12297.7|12285.7|12296.4|12284.4|12298.9|12286.9|12293.9|12281.9|8
1625244590000|2021-07-02 16:49:50|||||||||1
1625244600000|2021-07-02 16:50:00|12296.3|12284.3|12295.1|12283.1|12296.3|12284.3|12295.1|12283.1|3
1625244610000|2021-07-02 16:50:10|12293.9|12281.9|12293.9|12281.9|12295|12283|12292.5|12280.5|10
1625244620000|2021-07-02 16:50:20|12293.8|12281.8|12292.5|12280.5|12293.8|12281.8|12292.5|12280.5|7
1625244630000|2021-07-02 16:50:30|12292.6|12280.6|12293.9|12281.9|12293.9|12281.9|12292.6|12280.6|5
1625244650000|2021-07-02 16:50:50|||||||||1
1625244680000|2021-07-02 16:51:20|12292.7|12280.7|12290|12278|12292.7|12280.7|12290|12278|4
1625244690000|2021-07-02 16:51:30|12288.9|12276.9|12291.3|12279.3|12291.3|12279.3|12288.9|12276.9|8
1625244700000|2021-07-02 16:51:40|12291.2|12279.2|12288.9|12276.9|12291.2|12279.2|12288.9|12276.9|4
1625244710000|2021-07-02 16:51:50|||||||||5
1625244720000|2021-07-02 16:52:00|12290|12278|12291.3|12279.3|12291.3|12279.3|12290|12278|0
1625244730000|2021-07-02 16:52:10|12290.1|12278.1|12290.1|12278.1|12290.1|12278.1|12290.1|12278.1|5
1625244740000|2021-07-02 16:52:20|12288.9|12276.9|12288.9|12276.9|12288.9|12276.9|12288.9|12276.9|5
1625244750000|2021-07-02 16:52:30|12287.5|12275.5|12287.5|12275.5|12287.5|12275.5|12287.5|12275.5|1
1625244760000|2021-07-02 16:52:40|||||||||20
1625244770000|2021-07-02 16:52:50|12288.6|12276.6|12292.5|12280.5|12292.5|12280.5|12287.5|12275.5|8
1625244780000|2021-07-02 16:53:00|12292.6|12280.6|12290.1|12278.1|12292.6|12280.6|12290.1|12278.1|4
1625244790000|2021-07-02 16:53:10|12288.8|12276.8|12288.7|12276.7|12289.9|12277.9|12288.7|12276.7|0
1625244800000|2021-07-02 16:53:20|12289.9|12277.9|12289.9|12277.9|12289.9|12277.9|12289.9|12277.9|6
1625244810000|2021-07-02 16:53:30|12289.8|12277.8|12288.6|12276.6|12289.8|12277.8|12288.6|12276.6|0
1625244820000|2021-07-02 16:53:40|12289.8|12277.8|12287.4|12275.4|12289.8|12277.8|12287.4|12275.4|6
1625244860000|2021-07-02 16:54:20|12286.2|12274.2|12285|12273|12286.2|12274.2|12285|12273|10
1625244880000|2021-07-02 16:54:40|12283.8|12271.8|12281.2|12269.2|12283.8|12271.8|12281.2|12269.2|12
1625244890000|2021-07-02 16:54:50|12280|12268|12279.9|12267.9|12280|12268|12279.9|12267.9|3
1625244900000|2021-07-02 16:55:00|12278.7|12266.7|12276.2|12264.2|12278.7|12266.7|12276.2|12264.2|11
1625244910000|2021-07-02 16:55:10|12273.7|12261.7|12273.8|12261.8|12273.8|12261.8|12273.7|12261.7|3
1625244920000|2021-07-02 16:55:20|||||||||2
1625244930000|2021-07-02 16:55:30|12273.7|12261.7|12272.5|12260.5|12273.7|12261.7|12272.5|12260.5|1
1625244940000|2021-07-02 16:55:40|12272.6|12260.6|12273.8|12261.8|12273.8|12261.8|12272.6|12260.6|1
1625244950000|2021-07-02 16:55:50|12272.6|12260.6|12272.6|12260.6|12272.6|12260.6|12272.6|12260.6|1
1625244960000|2021-07-02 16:56:00|12272.5|12260.5|12272.5|12260.5|12272.5|12260.5|12272.5|12260.5|0
1625244970000|2021-07-02 16:56:10|||||||||10
1625244980000|2021-07-02 16:56:20|12272.4|12260.4|12271.2|12259.2|12272.4|12260.4|12271.2|12259.2|1
1625244990000|2021-07-02 16:56:30|12269.9|12257.9|12271.2|12259.2|12272.4|12260.4|12269.9|12257.9|23
1625245000000|2021-07-02 16:56:40|12271.3|12259.3|12271.3|12259.3|12271.3|12259.3|12271.3|12259.3|0
1625245010000|2021-07-02 16:56:50|12271.2|12259.2|12269.9|12257.9|12271.2|12259.2|12269.9|12257.9|3
1625245020000|2021-07-02 16:57:00|12271.2|12259.2|12268.8|12256.8|12271.3|12259.3|12268.8|12256.8|6
1625245030000|2021-07-02 16:57:10|12268.7|12256.7|12263.8|12251.8|12268.7|12256.7|12263.8|12251.8|52
1625245050000|2021-07-02 16:57:30|||||||||4
1625245070000|2021-07-02 16:57:50|12261.3|12249.3|12261.3|12249.3|12263.8|12251.8|12261.3|12249.3|10
1625245080000|2021-07-02 16:58:00|||||||||2
1625245090000|2021-07-02 16:58:10|||||||||2
1625245110000|2021-07-02 16:58:30|12261.2|12249.2|12260|12248|12261.2|12249.2|12260|12248|3
1625245120000|2021-07-02 16:58:40|12258.8|12246.8|12262.4|12250.4|12262.4|12250.4|12258.8|12246.8|4
1625245130000|2021-07-02 16:58:50|12261.3|12249.3|12261.3|12249.3|12261.3|12249.3|12261.3|12249.3|1
1625245150000|2021-07-02 16:59:10|12262.5|12250.5|12266.2|12254.2|12266.2|12254.2|12262.4|12250.4|16
1625245160000|2021-07-02 16:59:20|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|7
1625245170000|2021-07-02 16:59:30|12266.2|12254.2|12266.2|12254.2|12266.2|12254.2|12264.9|12252.9|3
1625245180000|2021-07-02 16:59:40|12266.3|12254.3|12268.8|12256.8|12268.8|12256.8|12266.3|12254.3|3
1625245190000|2021-07-02 16:59:50|12271.2|12259.2|12272.4|12260.4|12272.4|12260.4|12271.2|12259.2|6
1625245200000|2021-07-02 17:00:00|12269.9|12257.9|12263.7|12251.7|12269.9|12257.9|12262.4|12250.4|32
1625245210000|2021-07-02 17:00:10|12264.9|12252.9|12265.1|12253.1|12265.1|12253.1|12264.9|12252.9|12
1625245220000|2021-07-02 17:00:20|12266.3|12254.3|12266.3|12254.3|12266.3|12254.3|12266.3|12254.3|0
1625245230000|2021-07-02 17:00:30|12267.6|12255.6|12267.6|12255.6|12267.6|12255.6|12267.6|12255.6|10
1625245240000|2021-07-02 17:00:40|12267.5|12255.5|12263.9|12251.9|12267.5|12255.5|12263.9|12251.9|2
1625245250000|2021-07-02 17:00:50|12263.8|12251.8|12263.8|12251.8|12263.8|12251.8|12263.8|12251.8|1
1625245260000|2021-07-02 17:01:00|12263.7|12251.7|12265|12253|12265|12253|12260.1|12248.1|12
1625245270000|2021-07-02 17:01:10|12263.8|12251.8|12263.8|12251.8|12263.8|12251.8|12263.8|12251.8|0
1625245280000|2021-07-02 17:01:20|12263.9|12251.9|12263.8|12251.8|12263.9|12251.9|12263.8|12251.8|6
1625245290000|2021-07-02 17:01:30|12263.7|12251.7|12263.7|12251.7|12263.7|12251.7|12263.7|12251.7|0
1625245300000|2021-07-02 17:01:40|||||||||2
1625245310000|2021-07-02 17:01:50|||||||||1
1625245320000|2021-07-02 17:02:00|12263.8|12251.8|12261.3|12249.3|12263.8|12251.8|12261.3|12249.3|5
1625245330000|2021-07-02 17:02:10|12261.1|12249.1|12258.5|12246.5|12262.3|12250.3|12258.5|12246.5|35
1625245340000|2021-07-02 17:02:20|12257.3|12245.3|12257.3|12245.3|12257.3|12245.3|12256.1|12244.1|19
1625245360000|2021-07-02 17:02:40|12256.1|12244.1|12257.3|12245.3|12257.3|12245.3|12256.1|12244.1|2
1625245370000|2021-07-02 17:02:50|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|3
1625245380000|2021-07-02 17:03:00|||||||||5
1625245390000|2021-07-02 17:03:10|12258.6|12246.6|12256.1|12244.1|12258.6|12246.6|12256.1|12244.1|5
1625245420000|2021-07-02 17:03:40|||||||||3
1625245430000|2021-07-02 17:03:50|12253.7|12241.7|12252.4|12240.4|12253.7|12241.7|12252.4|12240.4|33
1625245440000|2021-07-02 17:04:00|12251.2|12239.2|12253.6|12241.6|12253.6|12241.6|12251.2|12239.2|11
1625245450000|2021-07-02 17:04:10|12248.8|12236.8|12251.2|12239.2|12251.3|12239.3|12248.7|12236.7|11
1625245460000|2021-07-02 17:04:20|12252.5|12240.5|12253.7|12241.7|12255|12243|12252.5|12240.5|7
1625245470000|2021-07-02 17:04:30|||||||||1
1625245490000|2021-07-02 17:04:50|||||||||1
1625245510000|2021-07-02 17:05:10|12253.8|12241.8|12248.7|12236.7|12253.8|12241.8|12248.7|12236.7|14
1625245520000|2021-07-02 17:05:20|12248.8|12236.8|12250|12238|12251.2|12239.2|12248.8|12236.8|33
1625245530000|2021-07-02 17:05:30|12251.3|12239.3|12252.5|12240.5|12252.6|12240.6|12251.3|12239.3|6
1625245540000|2021-07-02 17:05:40|12251.3|12239.3|12251.3|12239.3|12251.3|12239.3|12248.8|12236.8|22
1625245550000|2021-07-02 17:05:50|||||||||3
1625245570000|2021-07-02 17:06:10|12248.8|12236.8|12248.8|12236.8|12248.8|12236.8|12248.8|12236.8|64
1625245580000|2021-07-02 17:06:20|12251.2|12239.2|12253.8|12241.8|12256.2|12244.2|12251.2|12239.2|11
1625245590000|2021-07-02 17:06:30|12253.7|12241.7|12251.2|12239.2|12253.7|12241.7|12250|12238|7
1625245600000|2021-07-02 17:06:40|12250|12238|12254.8|12242.8|12254.9|12242.9|12248.8|12236.8|17
1625245610000|2021-07-02 17:06:50|12253.7|12241.7|12253.7|12241.7|12253.7|12241.7|12252.3|12240.3|7
1625245620000|2021-07-02 17:07:00|12252.5|12240.5|12252.5|12240.5|12252.5|12240.5|12252.5|12240.5|1
1625245630000|2021-07-02 17:07:10|12251.2|12239.2|12248.7|12236.7|12251.2|12239.2|12248.7|12236.7|16
1625245640000|2021-07-02 17:07:20|12248.6|12236.6|12248.7|12236.7|12248.7|12236.7|12248.6|12236.6|10
1625245650000|2021-07-02 17:07:30|||||||||26
1625245660000|2021-07-02 17:07:40|||||||||5
1625245670000|2021-07-02 17:07:50|12248.6|12236.6|12248.7|12236.7|12248.7|12236.7|12248.6|12236.6|8
1625245680000|2021-07-02 17:08:00|12248.6|12236.6|12248.5|12236.5|12248.6|12236.6|12248.5|12236.5|8
1625245690000|2021-07-02 17:08:10|12233.4|12221.4|12233.4|12221.4|12233.4|12221.4|12233.4|12221.4|10
1625245700000|2021-07-02 17:08:20|12228.6|12216.6|12223.6|12211.6|12228.6|12216.6|12223.6|12211.6|47
1625245710000|2021-07-02 17:08:30|12223.5|12211.5|12227.5|12215.5|12231.2|12219.2|12223.5|12211.5|18
1625245720000|2021-07-02 17:08:40|12226.3|12214.3|12227.5|12215.5|12227.5|12215.5|12226.3|12214.3|5
1625245730000|2021-07-02 17:08:50|12226.2|12214.2|12226.2|12214.2|12226.2|12214.2|12226.2|12214.2|5
1625245740000|2021-07-02 17:09:00|12226.3|12214.3|12228.6|12216.6|12228.6|12216.6|12226.2|12214.2|7
1625245750000|2021-07-02 17:09:10|12228.7|12216.7|12228.7|12216.7|12228.7|12216.7|12228.7|12216.7|10
1625245760000|2021-07-02 17:09:20|||||||||3
1625245770000|2021-07-02 17:09:30|12228.6|12216.6|12228.7|12216.7|12228.7|12216.7|12228.6|12216.6|3
1625245780000|2021-07-02 17:09:40|12228.6|12216.6|12228.7|12216.7|12228.7|12216.7|12228.6|12216.6|5
1625245800000|2021-07-02 17:10:00|12227.5|12215.5|12227.4|12215.4|12227.5|12215.5|12227.4|12215.4|4
1625245810000|2021-07-02 17:10:10|12226.3|12214.3|12226.2|12214.2|12226.3|12214.3|12226.2|12214.2|1
1625245820000|2021-07-02 17:10:20|12226.1|12214.1|12223.8|12211.8|12226.1|12214.1|12223.8|12211.8|5
1625245830000|2021-07-02 17:10:30|||||||||1
1625245840000|2021-07-02 17:10:40|12225|12213|12226.3|12214.3|12226.3|12214.3|12225|12213|19
1625245860000|2021-07-02 17:11:00|12223.8|12211.8|12221.2|12209.2|12223.8|12211.8|12221.2|12209.2|15
1625245870000|2021-07-02 17:11:10|12221.3|12209.3|12221.3|12209.3|12221.3|12209.3|12221.3|12209.3|1
1625245890000|2021-07-02 17:11:30|||||||||7
1625245900000|2021-07-02 17:11:40|12226.3|12214.3|12225|12213|12226.4|12214.4|12225|12213|22
1625245910000|2021-07-02 17:11:50|12226.3|12214.3|12225|12213|12226.3|12214.3|12225|12213|1
1625245920000|2021-07-02 17:12:00|12226.2|12214.2|12228.9|12216.9|12231.3|12219.3|12225|12213|29
1625245930000|2021-07-02 17:12:10|12227.7|12215.7|12227.6|12215.6|12227.7|12215.7|12227.6|12215.6|1
1625245940000|2021-07-02 17:12:20|12227.7|12215.7|12228.9|12216.9|12230.2|12218.2|12227.7|12215.7|12
1625245950000|2021-07-02 17:12:30|12226.4|12214.4|12226.4|12214.4|12228.9|12216.9|12226.4|12214.4|14
1625245960000|2021-07-02 17:12:40|12227.7|12215.7|12226.4|12214.4|12227.7|12215.7|12226.4|12214.4|1
1625245970000|2021-07-02 17:12:50|12226.3|12214.3|12226.4|12214.4|12226.4|12214.4|12226.3|12214.3|9
1625245980000|2021-07-02 17:13:00|12226.3|12214.3|12223.9|12211.9|12226.3|12214.3|12223.8|12211.8|3
1625246000000|2021-07-02 17:13:20|12222.7|12210.7|12222.6|12210.6|12222.7|12210.7|12222.6|12210.6|2
1625246010000|2021-07-02 17:13:30|12222.7|12210.7|12225.2|12213.2|12225.2|12213.2|12222.5|12210.5|1
1625246020000|2021-07-02 17:13:40|12226.4|12214.4|12228.9|12216.9|12228.9|12216.9|12226.3|12214.3|6
1625246030000|2021-07-02 17:13:50|12227.7|12215.7|12227.6|12215.6|12227.7|12215.7|12227.6|12215.6|0
1625246040000|2021-07-02 17:14:00|12226.4|12214.4|12226.3|12214.3|12226.4|12214.4|12225.1|12213.1|3
1625246050000|2021-07-02 17:14:10|12228.7|12216.7|12228.9|12216.9|12228.9|12216.9|12228.7|12216.7|12
1625246060000|2021-07-02 17:14:20|||||||||2
1625246070000|2021-07-02 17:14:30|12231.4|12219.4|12231.4|12219.4|12231.4|12219.4|12231.4|12219.4|8
1625246080000|2021-07-02 17:14:40|12230.2|12218.2|12228.9|12216.9|12230.2|12218.2|12228.9|12216.9|3
1625246090000|2021-07-02 17:14:50|12231.4|12219.4|12230.2|12218.2|12231.4|12219.4|12230.2|12218.2|9
1625246100000|2021-07-02 17:15:00|12231.4|12219.4|12232.7|12220.7|12234|12222|12228.9|12216.9|22
1625246110000|2021-07-02 17:15:10|||||||||5
1625246120000|2021-07-02 17:15:20|12233.9|12221.9|12236.4|12224.4|12236.5|12224.5|12233.9|12221.9|5
1625246130000|2021-07-02 17:15:30|12237.6|12225.6|12239|12227|12241.5|12229.5|12237.6|12225.6|12
1625246140000|2021-07-02 17:15:40|12241.4|12229.4|12241.4|12229.4|12241.5|12229.5|12240.2|12228.2|9
1625246150000|2021-07-02 17:15:50|12241.5|12229.5|12242.7|12230.7|12244|12232|12241.5|12229.5|10
1625246160000|2021-07-02 17:16:00|12241.5|12229.5|12242.7|12230.7|12243.9|12231.9|12241.5|12229.5|9
1625246170000|2021-07-02 17:16:10|12245.2|12233.2|12247.7|12235.7|12247.7|12235.7|12245.2|12233.2|11
1625246180000|2021-07-02 17:16:20|12245.2|12233.2|12247.6|12235.6|12247.6|12235.6|12245.2|12233.2|1
1625246190000|2021-07-02 17:16:30|12248.8|12236.8|12243.9|12231.9|12248.8|12236.8|12243.9|12231.9|5
1625246200000|2021-07-02 17:16:40|12246.5|12234.5|12245.1|12233.1|12246.5|12234.5|12245.1|12233.1|17
1625246210000|2021-07-02 17:16:50|12244|12232|12245.1|12233.1|12245.1|12233.1|12243.8|12231.8|11
1625246220000|2021-07-02 17:17:00|12243.8|12231.8|12243.8|12231.8|12243.8|12231.8|12243.8|12231.8|0
1625246230000|2021-07-02 17:17:10|12245.1|12233.1|12245.1|12233.1|12245.1|12233.1|12245.1|12233.1|9
1625246240000|2021-07-02 17:17:20|12245.2|12233.2|12241.4|12229.4|12245.2|12233.2|12241.4|12229.4|14
1625246250000|2021-07-02 17:17:30|12240.2|12228.2|12240.2|12228.2|12240.2|12228.2|12240.2|12228.2|6
1625246270000|2021-07-02 17:17:50|12236.4|12224.4|12236.4|12224.4|12236.4|12224.4|12236.4|12224.4|42
1625246290000|2021-07-02 17:18:10|12235.2|12223.2|12240.1|12228.1|12240.1|12228.1|12234|12222|12
1625246300000|2021-07-02 17:18:20|12240|12228|12237.6|12225.6|12240|12228|12237.6|12225.6|1
1625246310000|2021-07-02 17:18:30|12237.5|12225.5|12236.2|12224.2|12237.5|12225.5|12236.2|12224.2|2
1625246320000|2021-07-02 17:18:40|12237.6|12225.6|12237.6|12225.6|12237.6|12225.6|12237.6|12225.6|9
1625246330000|2021-07-02 17:18:50|12238.7|12226.7|12238.7|12226.7|12238.7|12226.7|12238.7|12226.7|1
1625246340000|2021-07-02 17:19:00|12237.6|12225.6|12237.6|12225.6|12237.6|12225.6|12237.6|12225.6|0
1625246360000|2021-07-02 17:19:20|12237.5|12225.5|12236.3|12224.3|12237.5|12225.5|12236.3|12224.3|0
1625246370000|2021-07-02 17:19:30|||||||||1
1625246380000|2021-07-02 17:19:40|12235.2|12223.2|12232.6|12220.6|12235.2|12223.2|12232.6|12220.6|30
1625246390000|2021-07-02 17:19:50|12231.4|12219.4|12232.6|12220.6|12233.8|12221.8|12231.4|12219.4|10
1625246400000|2021-07-02 17:20:00|||||||||10
1625246410000|2021-07-02 17:20:10|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|5
1625246420000|2021-07-02 17:20:20|||||||||7
1625246430000|2021-07-02 17:20:30|||||||||1
1625246450000|2021-07-02 17:20:50|12232.6|12220.6|12228.8|12216.8|12232.6|12220.6|12228.8|12216.8|3
1625246460000|2021-07-02 17:21:00|12227.4|12215.4|12226.3|12214.3|12227.4|12215.4|12226.3|12214.3|20
1625246470000|2021-07-02 17:21:10|||||||||2
1625246480000|2021-07-02 17:21:20|12228.8|12216.8|12228.8|12216.8|12228.8|12216.8|12228.8|12216.8|18
1625246490000|2021-07-02 17:21:30|12227.5|12215.5|12226.3|12214.3|12227.6|12215.6|12226.3|12214.3|1
1625246510000|2021-07-02 17:21:50|12228.8|12216.8|12228.8|12216.8|12228.8|12216.8|12228.8|12216.8|8
1625246520000|2021-07-02 17:22:00|12228.9|12216.9|12233.8|12221.8|12233.8|12221.8|12228.9|12216.9|10
1625246530000|2021-07-02 17:22:10|12236.2|12224.2|12236.3|12224.3|12236.3|12224.3|12236.2|12224.2|4
1625246540000|2021-07-02 17:22:20|12238.8|12226.8|12236.3|12224.3|12238.8|12226.8|12236.3|12224.3|7
1625246550000|2021-07-02 17:22:30|12237.4|12225.4|12236.2|12224.2|12237.6|12225.6|12236.2|12224.2|22
1625246560000|2021-07-02 17:22:40|12234.9|12222.9|12237.4|12225.4|12238.7|12226.7|12234.9|12222.9|20
1625246570000|2021-07-02 17:22:50|||||||||4
1625246580000|2021-07-02 17:23:00|12237.5|12225.5|12233.7|12221.7|12237.5|12225.5|12233.7|12221.7|4
1625246590000|2021-07-02 17:23:10|12233.6|12221.6|12233.6|12221.6|12233.6|12221.6|12233.6|12221.6|7
1625246600000|2021-07-02 17:23:20|12232.5|12220.5|12235|12223|12235|12223|12232.5|12220.5|2
1625246620000|2021-07-02 17:23:40|12236.1|12224.1|12236.1|12224.1|12236.1|12224.1|12236.1|12224.1|0
1625246630000|2021-07-02 17:23:50|12235|12223|12235|12223|12235|12223|12235|12223|4
1625246640000|2021-07-02 17:24:00|12240|12228|12241.2|12229.2|12241.2|12229.2|12240|12228|7
1625246650000|2021-07-02 17:24:10|12242.5|12230.5|12240|12228|12242.5|12230.5|12240|12228|11
1625246660000|2021-07-02 17:24:20|12238.8|12226.8|12235|12223|12238.8|12226.8|12235|12223|1
1625246670000|2021-07-02 17:24:30|12236.1|12224.1|12235|12223|12236.3|12224.3|12235|12223|6
1625246680000|2021-07-02 17:24:40|12236.3|12224.3|12236.3|12224.3|12236.3|12224.3|12236.3|12224.3|3
1625246700000|2021-07-02 17:25:00|12236.1|12224.1|12233.8|12221.8|12236.1|12224.1|12233.8|12221.8|6
1625246710000|2021-07-02 17:25:10|||||||||1
1625246720000|2021-07-02 17:25:20|12233.7|12221.7|12232.5|12220.5|12233.7|12221.7|12232.5|12220.5|2
1625246730000|2021-07-02 17:25:30|||||||||2
1625246750000|2021-07-02 17:25:50|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|1
1625246760000|2021-07-02 17:26:00|12235|12223|12236.3|12224.3|12236.3|12224.3|12235|12223|1
1625246770000|2021-07-02 17:26:10|12236.2|12224.2|12235|12223|12236.2|12224.2|12235|12223|7
1625246780000|2021-07-02 17:26:20|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|1
1625246790000|2021-07-02 17:26:30|12235|12223|12235|12223|12235|12223|12235|12223|5
1625246800000|2021-07-02 17:26:40|||||||||7
1625246810000|2021-07-02 17:26:50|12233.7|12221.7|12233.8|12221.8|12233.8|12221.8|12233.7|12221.7|2
1625246820000|2021-07-02 17:27:00|12233.7|12221.7|12238.8|12226.8|12238.9|12226.9|12233.7|12221.7|5
1625246830000|2021-07-02 17:27:10|12237.6|12225.6|12237.5|12225.5|12237.6|12225.6|12237.5|12225.5|6
1625246840000|2021-07-02 17:27:20|12235.1|12223.1|12235.1|12223.1|12235.1|12223.1|12235.1|12223.1|3
1625246860000|2021-07-02 17:27:40|12235|12223|12235|12223|12235|12223|12235|12223|0
1625246870000|2021-07-02 17:27:50|12236.2|12224.2|12236.2|12224.2|12236.3|12224.3|12236.2|12224.2|34
1625246880000|2021-07-02 17:28:00|12238.7|12226.7|12236.2|12224.2|12238.7|12226.7|12236.2|12224.2|4
1625246900000|2021-07-02 17:28:20|||||||||1
1625246910000|2021-07-02 17:28:30|12238.6|12226.6|12238.6|12226.6|12238.6|12226.6|12238.6|12226.6|6
1625246920000|2021-07-02 17:28:40|12236.1|12224.1|12236.1|12224.1|12236.1|12224.1|12236.1|12224.1|12
1625246930000|2021-07-02 17:28:50|12233.6|12221.6|12232.3|12220.3|12233.6|12221.6|12232.3|12220.3|10
1625246940000|2021-07-02 17:29:00|12231.2|12219.2|12231.2|12219.2|12231.2|12219.2|12231.1|12219.1|3
1625246950000|2021-07-02 17:29:10|12232.3|12220.3|12232.3|12220.3|12232.3|12220.3|12232.3|12220.3|1
1625246960000|2021-07-02 17:29:20|12231.2|12219.2|12231.2|12219.2|12231.2|12219.2|12231.2|12219.2|0
1625246970000|2021-07-02 17:29:30|||||||||1
1625246990000|2021-07-02 17:29:50|||||||||1
1625247000000|2021-07-02 17:30:00|12232.3|12220.3|12231.1|12219.1|12232.4|12220.4|12231.1|12219.1|10
1625247010000|2021-07-02 17:30:10|12232.4|12220.4|12232.3|12220.3|12232.4|12220.4|12232.3|12220.3|7
1625247020000|2021-07-02 17:30:20|12231.2|12219.2|12228.6|12216.6|12231.2|12219.2|12228.6|12216.6|5
1625247030000|2021-07-02 17:30:30|12228.7|12216.7|12231.2|12219.2|12231.3|12219.3|12228.7|12216.7|11
1625247040000|2021-07-02 17:30:40|12231.3|12219.3|12232.5|12220.5|12232.5|12220.5|12231.2|12219.2|9
1625247050000|2021-07-02 17:30:50|12231.3|12219.3|12232.5|12220.5|12232.5|12220.5|12231.3|12219.3|1
1625247060000|2021-07-02 17:31:00|12231.3|12219.3|12231.3|12219.3|12231.3|12219.3|12231.3|12219.3|1
1625247080000|2021-07-02 17:31:20|12231.2|12219.2|12231.2|12219.2|12231.2|12219.2|12231.2|12219.2|2
1625247090000|2021-07-02 17:31:30|12233.7|12221.7|12233.7|12221.7|12233.7|12221.7|12233.7|12221.7|4
1625247100000|2021-07-02 17:31:40|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|1
1625247110000|2021-07-02 17:31:50|12236.3|12224.3|12238.8|12226.8|12238.8|12226.8|12236.3|12224.3|31
1625247120000|2021-07-02 17:32:00|12237.5|12225.5|12237.5|12225.5|12237.5|12225.5|12237.5|12225.5|2
1625247130000|2021-07-02 17:32:10|12238.7|12226.7|12238.8|12226.8|12238.8|12226.8|12238.7|12226.7|7
1625247140000|2021-07-02 17:32:20|12241.3|12229.3|12241.3|12229.3|12243.7|12231.7|12238.8|12226.8|19
1625247150000|2021-07-02 17:32:30|12242.5|12230.5|12242.4|12230.4|12242.5|12230.5|12242.4|12230.4|2
1625247160000|2021-07-02 17:32:40|12241.3|12229.3|12242.5|12230.5|12243.8|12231.8|12241.3|12229.3|14
1625247170000|2021-07-02 17:32:50|12241.3|12229.3|12246.3|12234.3|12246.3|12234.3|12241.3|12229.3|9
1625247180000|2021-07-02 17:33:00|||||||||11
1625247190000|2021-07-02 17:33:10|12245|12233|12247.4|12235.4|12247.4|12235.4|12245|12233|30
1625247200000|2021-07-02 17:33:20|12246.3|12234.3|12246.3|12234.3|12246.3|12234.3|12246.3|12234.3|8
1625247210000|2021-07-02 17:33:30|12246.2|12234.2|12248.6|12236.6|12248.6|12236.6|12246.2|12234.2|3
1625247220000|2021-07-02 17:33:40|12248.7|12236.7|12248.7|12236.7|12248.7|12236.7|12248.6|12236.6|0
1625247230000|2021-07-02 17:33:50|||||||||1
1625247240000|2021-07-02 17:34:00|12248.6|12236.6|12248.5|12236.5|12248.6|12236.6|12248.5|12236.5|5
1625247250000|2021-07-02 17:34:10|12247.3|12235.3|12247.3|12235.3|12247.3|12235.3|12247.3|12235.3|10
1625247260000|2021-07-02 17:34:20|12248.5|12236.5|12246.1|12234.1|12248.5|12236.5|12246.1|12234.1|4
1625247280000|2021-07-02 17:34:40|||||||||2
1625247290000|2021-07-02 17:34:50|12245|12233|12246.1|12234.1|12246.1|12234.1|12245|12233|2
1625247300000|2021-07-02 17:35:00|12243.7|12231.7|12242.5|12230.5|12243.7|12231.7|12242.5|12230.5|3
1625247310000|2021-07-02 17:35:10|12241.3|12229.3|12238.7|12226.7|12241.3|12229.3|12238.7|12226.7|6
1625247320000|2021-07-02 17:35:20|12237.5|12225.5|12236.3|12224.3|12237.5|12225.5|12236.3|12224.3|17
1625247330000|2021-07-02 17:35:30|12233.9|12221.9|12233.9|12221.9|12235.1|12223.1|12233.9|12221.9|5
1625247340000|2021-07-02 17:35:40|12232.7|12220.7|12233.8|12221.8|12233.8|12221.8|12231.4|12219.4|17
1625247350000|2021-07-02 17:35:50|12233.7|12221.7|12233.6|12221.6|12233.7|12221.7|12231.3|12219.3|23
1625247360000|2021-07-02 17:36:00|12232.5|12220.5|12228.8|12216.8|12232.5|12220.5|12228.8|12216.8|8
1625247370000|2021-07-02 17:36:10|12228.7|12216.7|12227.5|12215.5|12228.7|12216.7|12227.5|12215.5|7
1625247380000|2021-07-02 17:36:20|12228.7|12216.7|12225|12213|12228.7|12216.7|12225|12213|35
1625247390000|2021-07-02 17:36:30|12226.1|12214.1|12226.2|12214.2|12226.3|12214.3|12225|12213|6
1625247400000|2021-07-02 17:36:40|12225|12213|12225|12213|12226.2|12214.2|12225|12213|6
1625247410000|2021-07-02 17:36:50|12223.9|12211.9|12226.3|12214.3|12226.3|12214.3|12223.9|12211.9|4
1625247440000|2021-07-02 17:37:20|12228.8|12216.8|12228.8|12216.8|12228.8|12216.8|12228.8|12216.8|13
1625247450000|2021-07-02 17:37:30|12228.9|12216.9|12228.8|12216.8|12228.9|12216.9|12228.8|12216.8|11
1625247460000|2021-07-02 17:37:40|12227.6|12215.6|12227.5|12215.5|12227.6|12215.6|12227.5|12215.5|1
1625247470000|2021-07-02 17:37:50|12227.6|12215.6|12228.9|12216.9|12228.9|12216.9|12226.4|12214.4|4
1625247480000|2021-07-02 17:38:00|||||||||1
1625247490000|2021-07-02 17:38:10|12231.3|12219.3|12231.4|12219.4|12231.4|12219.4|12230.2|12218.2|64
1625247510000|2021-07-02 17:38:30|12231.3|12219.3|12231.4|12219.4|12231.4|12219.4|12230.1|12218.1|15
1625247520000|2021-07-02 17:38:40|12232.7|12220.7|12233.8|12221.8|12233.9|12221.9|12232.7|12220.7|5
1625247530000|2021-07-02 17:38:50|12233.9|12221.9|12233.9|12221.9|12233.9|12221.9|12233.9|12221.9|0
1625247540000|2021-07-02 17:39:00|12235.1|12223.1|12233.7|12221.7|12235.1|12223.1|12233.7|12221.7|15
1625247550000|2021-07-02 17:39:10|12233.8|12221.8|12233.8|12221.8|12235.1|12223.1|12233.8|12221.8|3
1625247560000|2021-07-02 17:39:20|||||||||1
1625247580000|2021-07-02 17:39:40|12234|12222|12233.9|12221.9|12234|12222|12233.9|12221.9|2
1625247600000|2021-07-02 17:40:00|12234|12222|12233.9|12221.9|12234|12222|12233.9|12221.9|13
1625247610000|2021-07-02 17:40:10|12232.6|12220.6|12233.9|12221.9|12234|12222|12232.6|12220.6|19
1625247630000|2021-07-02 17:40:30|12233.8|12221.8|12233.9|12221.9|12233.9|12221.9|12233.8|12221.8|5
1625247640000|2021-07-02 17:40:40|12234|12222|12235.2|12223.2|12236.4|12224.4|12234|12222|4
1625247660000|2021-07-02 17:41:00|12236.4|12224.4|12236.4|12224.4|12236.4|12224.4|12236.4|12224.4|3
1625247670000|2021-07-02 17:41:10|12235.1|12223.1|12235.1|12223.1|12235.1|12223.1|12235.1|12223.1|1
1625247690000|2021-07-02 17:41:30|12235.2|12223.2|12235.1|12223.1|12235.2|12223.2|12235.1|12223.1|3
1625247700000|2021-07-02 17:41:40|12233.9|12221.9|12233.9|12221.9|12233.9|12221.9|12232.7|12220.7|4
1625247720000|2021-07-02 17:42:00|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|12232.6|12220.6|18
1625247730000|2021-07-02 17:42:10|12232.6|12220.6|12232.6|12220.6|12232.6|12220.6|12232.6|12220.6|0
1625247740000|2021-07-02 17:42:20|12231.4|12219.4|12231.3|12219.3|12231.4|12219.4|12231.3|12219.3|0
1625247760000|2021-07-02 17:42:40|12230.1|12218.1|12228.9|12216.9|12230.1|12218.1|12228.9|12216.9|6
1625247770000|2021-07-02 17:42:50|||||||||2
1625247780000|2021-07-02 17:43:00|||||||||6
1625247790000|2021-07-02 17:43:10|12228.8|12216.8|12227.7|12215.7|12228.8|12216.8|12227.7|12215.7|1
1625247800000|2021-07-02 17:43:20|12227.6|12215.6|12226.3|12214.3|12227.6|12215.6|12226.3|12214.3|1
1625247810000|2021-07-02 17:43:30|12225.2|12213.2|12226.3|12214.3|12226.3|12214.3|12225.2|12213.2|7
1625247820000|2021-07-02 17:43:40|||||||||11
1625247830000|2021-07-02 17:43:50|12226.4|12214.4|12226.4|12214.4|12228.8|12216.8|12226.3|12214.3|27
1625247840000|2021-07-02 17:44:00|12228.8|12216.8|12228.8|12216.8|12228.8|12216.8|12228.8|12216.8|7
1625247850000|2021-07-02 17:44:10|12228.9|12216.9|12228.9|12216.9|12228.9|12216.9|12228.9|12216.9|5
1625247860000|2021-07-02 17:44:20|||||||||8
1625247870000|2021-07-02 17:44:30|||||||||6
1625247880000|2021-07-02 17:44:40|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|2
1625247890000|2021-07-02 17:44:50|12233.9|12221.9|12232.7|12220.7|12233.9|12221.9|12232.7|12220.7|16
1625247900000|2021-07-02 17:45:00|12232.8|12220.8|12233.8|12221.8|12233.9|12221.9|12232.7|12220.7|2
1625247910000|2021-07-02 17:45:10|12233.9|12221.9|12236.3|12224.3|12237.7|12225.7|12233.9|12221.9|15
1625247920000|2021-07-02 17:45:20|12236.4|12224.4|12236.4|12224.4|12236.4|12224.4|12236.4|12224.4|3
1625247930000|2021-07-02 17:45:30|12235.1|12223.1|12235.1|12223.1|12235.1|12223.1|12235.1|12223.1|0
1625247940000|2021-07-02 17:45:40|12236.4|12224.4|12237.6|12225.6|12237.6|12225.6|12236.4|12224.4|7
1625247950000|2021-07-02 17:45:50|12237.5|12225.5|12239.9|12227.9|12239.9|12227.9|12236.2|12224.2|5
1625247960000|2021-07-02 17:46:00|12240|12228|12241.1|12229.1|12241.2|12229.2|12240|12228|15
1625247990000|2021-07-02 17:46:30|12240|12228|12240|12228|12240|12228|12240|12228|10
1625248000000|2021-07-02 17:46:40|12241.3|12229.3|12241.3|12229.3|12241.3|12229.3|12241.3|12229.3|16
1625248010000|2021-07-02 17:46:50|12239|12227|12240.1|12228.1|12241.3|12229.3|12239|12227|9
1625248020000|2021-07-02 17:47:00|12238.9|12226.9|12238.9|12226.9|12238.9|12226.9|12238.9|12226.9|0
1625248030000|2021-07-02 17:47:10|12237.7|12225.7|12238.8|12226.8|12238.8|12226.8|12237.5|12225.5|3
1625248040000|2021-07-02 17:47:20|||||||||1
1625248050000|2021-07-02 17:47:30|12240.1|12228.1|12240.1|12228.1|12240.1|12228.1|12240.1|12228.1|2
1625248060000|2021-07-02 17:47:40|12240|12228|12240.1|12228.1|12240.1|12228.1|12240|12228|0
1625248080000|2021-07-02 17:48:00|12241.3|12229.3|12238.8|12226.8|12241.4|12229.4|12238.8|12226.8|7
1625248090000|2021-07-02 17:48:10|12245|12233|12245.1|12233.1|12246.4|12234.4|12245|12233|17
1625248100000|2021-07-02 17:48:20|12246.4|12234.4|12248.9|12236.9|12248.9|12236.9|12246.4|12234.4|20
1625248110000|2021-07-02 17:48:30|12247.6|12235.6|12248.8|12236.8|12248.9|12236.9|12247.6|12235.6|5
1625248120000|2021-07-02 17:48:40|12248.9|12236.9|12248.9|12236.9|12248.9|12236.9|12248.9|12236.9|0
1625248130000|2021-07-02 17:48:50|12248.8|12236.8|12248.8|12236.8|12248.8|12236.8|12248.8|12236.8|7
1625248140000|2021-07-02 17:49:00|12248.9|12236.9|12251.4|12239.4|12251.4|12239.4|12248.9|12236.9|10
1625248150000|2021-07-02 17:49:10|12256.4|12244.4|12256.3|12244.3|12256.4|12244.4|12256.3|12244.3|14
1625248160000|2021-07-02 17:49:20|12256.4|12244.4|12258.8|12246.8|12258.8|12246.8|12256.4|12244.4|44
1625248170000|2021-07-02 17:49:30|12260.1|12248.1|12261.2|12249.2|12261.3|12249.3|12258.8|12246.8|12
1625248180000|2021-07-02 17:49:40|12261.3|12249.3|12258.8|12246.8|12261.3|12249.3|12258.7|12246.7|10
1625248190000|2021-07-02 17:49:50|12258.7|12246.7|12258.8|12246.8|12258.8|12246.8|12258.7|12246.7|0
1625248200000|2021-07-02 17:50:00|12260.1|12248.1|12253.9|12241.9|12260.1|12248.1|12253.9|12241.9|3
1625248210000|2021-07-02 17:50:10|12255.1|12243.1|12257.6|12245.6|12257.6|12245.6|12255.1|12243.1|14
1625248220000|2021-07-02 17:50:20|12256.5|12244.5|12261.4|12249.4|12261.4|12249.4|12256.5|12244.5|2
1625248230000|2021-07-02 17:50:30|12261.3|12249.3|12258.9|12246.9|12261.4|12249.4|12258.8|12246.8|2
1625248240000|2021-07-02 17:50:40|12258.8|12246.8|12258.8|12246.8|12258.9|12246.9|12258.8|12246.8|0
1625248250000|2021-07-02 17:50:50|12257.6|12245.6|12256.5|12244.5|12257.6|12245.6|12254|12242|29
1625248260000|2021-07-02 17:51:00|12257.6|12245.6|12257.6|12245.6|12259|12247|12256.4|12244.4|5
1625248270000|2021-07-02 17:51:10|12258.8|12246.8|12258.9|12246.9|12258.9|12246.9|12258.8|12246.8|4
1625248280000|2021-07-02 17:51:20|12260.2|12248.2|12260.1|12248.1|12260.2|12248.2|12260.1|12248.1|3
1625248290000|2021-07-02 17:51:30|12260|12248|12260.1|12248.1|12260.1|12248.1|12260|12248|1
1625248300000|2021-07-02 17:51:40|12260.2|12248.2|12255.3|12243.3|12260.2|12248.2|12255.2|12243.2|4
1625248310000|2021-07-02 17:51:50|12255.2|12243.2|12255.3|12243.3|12256.5|12244.5|12255.2|12243.2|7
1625248320000|2021-07-02 17:52:00|12256.5|12244.5|12256.5|12244.5|12256.5|12244.5|12256.5|12244.5|12
1625248330000|2021-07-02 17:52:10|12256.4|12244.4|12254|12242|12256.5|12244.5|12253.9|12241.9|2
1625248340000|2021-07-02 17:52:20|12254.1|12242.1|12258.9|12246.9|12258.9|12246.9|12254.1|12242.1|12
1625248350000|2021-07-02 17:52:30|12259|12247|12257.7|12245.7|12259|12247|12257.7|12245.7|4
1625248360000|2021-07-02 17:52:40|12256.5|12244.5|12256.4|12244.4|12256.5|12244.5|12256.4|12244.4|0
1625248370000|2021-07-02 17:52:50|||||||||1
1625248380000|2021-07-02 17:53:00|12255.2|12243.2|12253.9|12241.9|12255.2|12243.2|12253.9|12241.9|11
1625248400000|2021-07-02 17:53:20|12254|12242|12254|12242|12254.1|12242.1|12254|12242|8
1625248410000|2021-07-02 17:53:30|12254.1|12242.1|12259|12247|12259.1|12247.1|12254|12242|18
1625248420000|2021-07-02 17:53:40|12258.9|12246.9|12259|12247|12259|12247|12257.7|12245.7|3
1625248430000|2021-07-02 17:53:50|12256.6|12244.6|12258.9|12246.9|12258.9|12246.9|12255.3|12243.3|6
1625248440000|2021-07-02 17:54:00|12259|12247|12261.4|12249.4|12261.4|12249.4|12259|12247|24
1625248450000|2021-07-02 17:54:10|12261.3|12249.3|12260.2|12248.2|12261.3|12249.3|12260.2|12248.2|1
1625248460000|2021-07-02 17:54:20|12260.1|12248.1|12260.2|12248.2|12260.2|12248.2|12260.1|12248.1|1
1625248470000|2021-07-02 17:54:30|12261.3|12249.3|12260.1|12248.1|12261.4|12249.4|12260.1|12248.1|13
1625248480000|2021-07-02 17:54:40|12258.8|12246.8|12258.8|12246.8|12260.1|12248.1|12258.8|12246.8|6
1625248490000|2021-07-02 17:54:50|12257.6|12245.6|12253.8|12241.8|12257.6|12245.6|12253.8|12241.8|15
1625248500000|2021-07-02 17:55:00|12255|12243|12252.6|12240.6|12255.1|12243.1|12252.6|12240.6|2
1625248510000|2021-07-02 17:55:10|12253.8|12241.8|12254.1|12242.1|12256.4|12244.4|12253.8|12241.8|17
1625248520000|2021-07-02 17:55:20|12254|12242|12251.5|12239.5|12254|12242|12251.5|12239.5|7
1625248530000|2021-07-02 17:55:30|12251.6|12239.6|12251.6|12239.6|12254.1|12242.1|12251.6|12239.6|35
1625248540000|2021-07-02 17:55:40|12254.1|12242.1|12254|12242|12254.1|12242.1|12254|12242|35
1625248550000|2021-07-02 17:55:50|12253.9|12241.9|12252.8|12240.8|12254|12242|12252.7|12240.7|8
1625248560000|2021-07-02 17:56:00|12252.7|12240.7|12251.5|12239.5|12252.8|12240.8|12250.3|12238.3|3
1625248570000|2021-07-02 17:56:10|12251.6|12239.6|12249|12237|12252.7|12240.7|12249|12237|28
1625248580000|2021-07-02 17:56:20|12247.8|12235.8|12247.8|12235.8|12249|12237|12247.8|12235.8|18
1625248590000|2021-07-02 17:56:30|12244.2|12232.2|12244.2|12232.2|12244.2|12232.2|12244.2|12232.2|21
1625248600000|2021-07-02 17:56:40|12243|12231|12244.2|12232.2|12244.2|12232.2|12243|12231|0
1625248610000|2021-07-02 17:56:50|12243|12231|12241.7|12229.7|12243|12231|12241.7|12229.7|2
1625248620000|2021-07-02 17:57:00|12243|12231|12244.2|12232.2|12244.2|12232.2|12243|12231|10
1625248630000|2021-07-02 17:57:10|12243|12231|12244.2|12232.2|12244.2|12232.2|12241.7|12229.7|13
1625248640000|2021-07-02 17:57:20|12241.7|12229.7|12240.3|12228.3|12241.7|12229.7|12239.2|12227.2|14
1625248650000|2021-07-02 17:57:30|12240.4|12228.4|12240.3|12228.3|12240.4|12228.4|12240.3|12228.3|2
1625248660000|2021-07-02 17:57:40|12240.5|12228.5|12240.5|12228.5|12240.5|12228.5|12239.2|12227.2|14
1625248670000|2021-07-02 17:57:50|12240.4|12228.4|12240.3|12228.3|12241.7|12229.7|12240.3|12228.3|7
1625248680000|2021-07-02 17:58:00|12241.6|12229.6|12239.1|12227.1|12241.6|12229.6|12239.1|12227.1|18
1625248690000|2021-07-02 17:58:10|12239|12227|12244|12232|12244.1|12232.1|12239|12227|23
1625248700000|2021-07-02 17:58:20|12243.9|12231.9|12239.1|12227.1|12243.9|12231.9|12239.1|12227.1|21
1625248710000|2021-07-02 17:58:30|12241.6|12229.6|12241.6|12229.6|12241.6|12229.6|12241.6|12229.6|11
1625248720000|2021-07-02 17:58:40|12244|12232|12242.8|12230.8|12244|12232|12241.6|12229.6|30
1625248730000|2021-07-02 17:58:50|12244|12232|12242.8|12230.8|12244|12232|12242.8|12230.8|7
1625248740000|2021-07-02 17:59:00|12242.9|12230.9|12242.8|12230.8|12242.9|12230.9|12241.6|12229.6|18
1625248750000|2021-07-02 17:59:10|12244|12232|12244|12232|12244.1|12232.1|12241.6|12229.6|35
1625248760000|2021-07-02 17:59:20|12243.9|12231.9|12246.6|12234.6|12246.6|12234.6|12243.9|12231.9|27
1625248770000|2021-07-02 17:59:30|12247.8|12235.8|12244.3|12232.3|12249.2|12237.2|12244.1|12232.1|173
1625248780000|2021-07-02 17:59:40|12244.4|12232.4|12239.5|12227.5|12251.9|12239.9|12239.4|12227.4|185
1625248790000|2021-07-02 17:59:50|12241.8|12229.8|12235.8|12223.8|12241.9|12229.9|12235.8|12223.8|156
1625248800000|2021-07-02 18:00:00|12237|12225|12231.9|12219.9|12237|12225|12231.8|12219.8|26
1625248810000|2021-07-02 18:00:10|12231.8|12219.8|12233.1|12221.1|12234.3|12222.3|12231.8|12219.8|21
1625248820000|2021-07-02 18:00:20|12233|12221|12234.1|12222.1|12236.6|12224.6|12231.8|12219.8|74
1625248830000|2021-07-02 18:00:30|12236.5|12224.5|12236.6|12224.6|12236.6|12224.6|12236.5|12224.5|33
1625248840000|2021-07-02 18:00:40|12237.9|12225.9|12237.9|12225.9|12239|12227|12237.9|12225.9|16
1625248850000|2021-07-02 18:00:50|12236.6|12224.6|12236.6|12224.6|12236.6|12224.6|12236.6|12224.6|6
1625248860000|2021-07-02 18:01:00|12237.9|12225.9|12237.6|12225.6|12239.1|12227.1|12237.5|12225.5|51
1625248870000|2021-07-02 18:01:10|12238.7|12226.7|12236.2|12224.2|12238.7|12226.7|12236.2|12224.2|14
1625248880000|2021-07-02 18:01:20|||||||||17
1625248890000|2021-07-02 18:01:30|12238.7|12226.7|12236.3|12224.3|12238.7|12226.7|12236.2|12224.2|29
1625248900000|2021-07-02 18:01:40|12237.6|12225.6|12232.5|12220.5|12238.7|12226.7|12232.5|12220.5|34
1625248910000|2021-07-02 18:01:50|12233.7|12221.7|12229|12217|12233.7|12221.7|12228.9|12216.9|31
1625248920000|2021-07-02 18:02:00|12229.2|12217.2|12230.1|12218.1|12231.5|12219.5|12229.2|12217.2|25
1625248930000|2021-07-02 18:02:10|12230|12218|12228.9|12216.9|12230|12218|12227.6|12215.6|20
1625248940000|2021-07-02 18:02:20|12228.8|12216.8|12230.1|12218.1|12230.1|12218.1|12227.7|12215.7|38
1625248950000|2021-07-02 18:02:30|12231.3|12219.3|12232.5|12220.5|12232.5|12220.5|12228.9|12216.9|41
1625248960000|2021-07-02 18:02:40|12231.3|12219.3|12231.2|12219.2|12233.7|12221.7|12231.2|12219.2|16
1625248970000|2021-07-02 18:02:50|12232.5|12220.5|12233.7|12221.7|12233.7|12221.7|12232.4|12220.4|22
1625248980000|2021-07-02 18:03:00|12233.6|12221.6|12231|12219|12233.6|12221.6|12231|12219|55
1625248990000|2021-07-02 18:03:10|12231.1|12219.1|12228.7|12216.7|12232.3|12220.3|12228.7|12216.7|20
1625249000000|2021-07-02 18:03:20|12228.5|12216.5|12223.7|12211.7|12228.5|12216.5|12223.7|12211.7|31
1625249010000|2021-07-02 18:03:30|||||||||6
1625249020000|2021-07-02 18:03:40|12223.6|12211.6|12223.7|12211.7|12223.7|12211.7|12223.6|12211.6|14
1625249030000|2021-07-02 18:03:50|12223.8|12211.8|12223.8|12211.8|12223.8|12211.8|12223.8|12211.8|2
1625249040000|2021-07-02 18:04:00|12223.7|12211.7|12223.7|12211.7|12226.2|12214.2|12223.7|12211.7|43
1625249050000|2021-07-02 18:04:10|12226.1|12214.1|12224.9|12212.9|12226.1|12214.1|12224.9|12212.9|16
1625249060000|2021-07-02 18:04:20|12223.7|12211.7|12221.3|12209.3|12223.7|12211.7|12221.3|12209.3|4
1625249070000|2021-07-02 18:04:30|12221.2|12209.2|12222.3|12210.3|12222.3|12210.3|12221|12209|44
1625249080000|2021-07-02 18:04:40|12221|12209|12219.8|12207.8|12221|12209|12219.8|12207.8|23
1625249090000|2021-07-02 18:04:50|12218.5|12206.5|12220|12208|12221|12209|12218.5|12206.5|86
1625578200000|2021-07-06 13:30:00|12262|12250|12242.3|12230.3|12268.3|12251.8|12238.8|12222.8|138
1625578210000|2021-07-06 13:30:10|12242.1|12230.1|12266.4|12254.4|12267.4|12255.4|12239.9|12227.9|68
1625578220000|2021-07-06 13:30:20|12268.9|12256.9|12259.8|12247.8|12276.7|12264.7|12256.2|12244.2|70
1625578230000|2021-07-06 13:30:30|12259.6|12247.6|12263.4|12251.4|12268.5|12256.5|12254|12242|54
1625578240000|2021-07-06 13:30:40|12265.9|12253.9|12268.9|12256.9|12270.4|12258.4|12257|12245|28
1625578250000|2021-07-06 13:30:50|12270|12258|12268.9|12256.9|12271|12259|12268.9|12256.9|25
1625578260000|2021-07-06 13:31:00|12266.7|12254.7|12257.5|12245.5|12266.7|12254.7|12257.5|12245.5|10
1625578270000|2021-07-06 13:31:10|12257.6|12245.6|12252.5|12240.5|12260|12248|12252.5|12240.5|11
1625578280000|2021-07-06 13:31:20|12253.6|12241.6|12256.4|12244.4|12257.5|12245.5|12253.6|12241.6|9
1625578290000|2021-07-06 13:31:30|12255.3|12243.3|12255|12243|12258.6|12246.6|12254.8|12242.8|4
1625578300000|2021-07-06 13:31:40|12254.7|12242.7|12261.8|12249.8|12265.9|12253.9|12254.7|12242.7|42
1625578310000|2021-07-06 13:31:50|12264.3|12252.3|12272.2|12260.2|12275.6|12263.6|12264.3|12252.3|12
1625578320000|2021-07-06 13:32:00|12271.1|12259.1|12263.6|12251.6|12273.3|12261.3|12262.2|12250.2|32
1625578330000|2021-07-06 13:32:10|12264.7|12252.7|12265|12253|12267.6|12255.6|12262.5|12250.5|16
1625578340000|2021-07-06 13:32:20|12265.1|12253.1|12257.5|12245.5|12265.1|12253.1|12256.4|12244.4|14
1625578350000|2021-07-06 13:32:30|12257.6|12245.6|12267.5|12255.5|12270.1|12258.1|12257.5|12245.5|15
1625578360000|2021-07-06 13:32:40|12267.6|12255.6|12262.9|12250.9|12267.8|12255.8|12262.9|12250.9|15
1625578370000|2021-07-06 13:32:50|12262.8|12250.8|12259.5|12247.5|12263.1|12251.1|12259.5|12247.5|5
1625578380000|2021-07-06 13:33:00|12258.1|12246.1|12260.4|12248.4|12262.8|12250.8|12257.9|12245.9|24
1625578390000|2021-07-06 13:33:10|12261.7|12249.7|12258.9|12246.9|12261.7|12249.7|12255.4|12243.4|16
1625578400000|2021-07-06 13:33:20|12257.8|12245.8|12260.1|12248.1|12260.1|12248.1|12257.8|12245.8|10
1625578410000|2021-07-06 13:33:30|12262.8|12250.8|12262.6|12250.6|12262.8|12250.8|12261.5|12249.5|4
1625578420000|2021-07-06 13:33:40|12262.8|12250.8|12263.9|12251.9|12263.9|12251.9|12262.8|12250.8|0
1625578430000|2021-07-06 13:33:50|12264|12252|12260.1|12248.1|12264|12252|12260.1|12248.1|10
1625578440000|2021-07-06 13:34:00|12260.3|12248.3|12263.9|12251.9|12264|12252|12260|12248|5
1625578450000|2021-07-06 13:34:10|12264|12252|12264|12252|12265|12253|12263.9|12251.9|11
1625578460000|2021-07-06 13:34:20|12262.8|12250.8|12262.8|12250.8|12262.8|12250.8|12262.8|12250.8|11
1625578470000|2021-07-06 13:34:30|12263.9|12251.9|12273.9|12261.9|12273.9|12261.9|12263.9|12251.9|26
1625578480000|2021-07-06 13:34:40|12276.2|12264.2|12278.6|12266.6|12278.9|12266.9|12275|12263|16
1625578490000|2021-07-06 13:34:50|12277.5|12265.5|12272.5|12260.5|12277.5|12265.5|12271.4|12259.4|6
1625578500000|2021-07-06 13:35:00|12275|12263|12276.4|12264.4|12276.4|12264.4|12272.3|12260.3|7
1625578510000|2021-07-06 13:35:10|12275|12263|12272.5|12260.5|12275.1|12263.1|12271.4|12259.4|12
1625578520000|2021-07-06 13:35:20|12271.4|12259.4|12270|12258|12275|12263|12270|12258|26
1625578530000|2021-07-06 13:35:30|12270.1|12258.1|12272.5|12260.5|12272.5|12260.5|12270.1|12258.1|9
1625578540000|2021-07-06 13:35:40|12271.4|12259.4|12250.4|12238.4|12271.4|12259.4|12248.1|12236.1|36
1625578550000|2021-07-06 13:35:50|12250.3|12238.3|12252.8|12240.8|12252.8|12240.8|12250.3|12238.3|7
1625578560000|2021-07-06 13:36:00|12251.7|12239.7|12252.8|12240.8|12252.8|12240.8|12251.5|12239.5|8
1625578570000|2021-07-06 13:36:10|12251.7|12239.7|12252.6|12240.6|12252.6|12240.6|12247.8|12235.8|31
1625578580000|2021-07-06 13:36:20|12251.5|12239.5|12243.7|12231.7|12253.7|12241.7|12243.7|12231.7|11
1625578590000|2021-07-06 13:36:30|12244|12232|12241.4|12229.4|12244|12232|12239|12227|31
1625578600000|2021-07-06 13:36:40|12237.6|12225.6|12237.5|12225.5|12238.9|12226.9|12237.5|12225.5|12
1625578610000|2021-07-06 13:36:50|12238.9|12226.9|12237.5|12225.5|12239|12227|12237.5|12225.5|13
1625578620000|2021-07-06 13:37:00|12235.1|12223.1|12235.1|12223.1|12235.3|12223.3|12235|12223|4
1625578630000|2021-07-06 13:37:10|12232.6|12220.6|12224.1|12212.1|12233.9|12221.9|12224.1|12212.1|12
1625578640000|2021-07-06 13:37:20|12222.8|12210.8|12226.6|12214.6|12227.8|12215.8|12221.7|12209.7|24
1625578650000|2021-07-06 13:37:30|12226.7|12214.7|12229.2|12217.2|12231.7|12219.7|12221.7|12209.7|50
1625578660000|2021-07-06 13:37:40|12227|12215|12227|12215|12228.3|12216.3|12224.5|12212.5|59
1625578670000|2021-07-06 13:37:50|12225.8|12213.8|12229.5|12217.5|12229.5|12217.5|12224.7|12212.7|21
1625578680000|2021-07-06 13:38:00|12231.7|12219.7|12230.9|12218.9|12235.9|12223.9|12230.9|12218.9|31
1625578690000|2021-07-06 13:38:10|12232|12220|12228.6|12216.6|12232.3|12220.3|12227.5|12215.5|10
1625578700000|2021-07-06 13:38:20|12227.5|12215.5|12228.6|12216.6|12229.8|12217.8|12227.5|12215.5|4
1625578710000|2021-07-06 13:38:30|12232|12220|12232.3|12220.3|12232.3|12220.3|12232|12220|10
1625578720000|2021-07-06 13:38:40|12232.5|12220.5|12232.3|12220.3|12232.5|12220.5|12232.3|12220.3|2
1625578730000|2021-07-06 13:38:50|12231.2|12219.2|12227.3|12215.3|12231.2|12219.2|12226.2|12214.2|6
1625578740000|2021-07-06 13:39:00|12226.2|12214.2|12226.1|12214.1|12226.2|12214.2|12222.5|12210.5|25
1625578750000|2021-07-06 13:39:10|12225|12213|12223.7|12211.7|12225|12213|12222.5|12210.5|4
1625578760000|2021-07-06 13:39:20|12225|12213|12226.2|12214.2|12226.2|12214.2|12225|12213|10
1625578770000|2021-07-06 13:39:30|12225|12213|12225|12213|12225|12213|12225|12213|4
1625578790000|2021-07-06 13:39:50|12227.3|12215.3|12232.6|12220.6|12232.8|12220.8|12227.3|12215.3|19
1625578800000|2021-07-06 13:40:00|12235.1|12223.1|12241.5|12229.5|12242.8|12230.8|12235.1|12223.1|15
1625578810000|2021-07-06 13:40:10|12245.3|12233.3|12247.8|12235.8|12248.9|12236.9|12245.1|12233.1|15
1625578820000|2021-07-06 13:40:20|12248.9|12236.9|12243.7|12231.7|12248.9|12236.9|12243.7|12231.7|9
1625578830000|2021-07-06 13:40:30|12243.9|12231.9|12243.9|12231.9|12243.9|12231.9|12242.5|12230.5|1
1625578840000|2021-07-06 13:40:40|12245.1|12233.1|12245.1|12233.1|12245.3|12233.3|12245.1|12233.1|3
1625578850000|2021-07-06 13:40:50|12241.2|12229.2|12240.5|12228.5|12241.2|12229.2|12235.3|12223.3|47
1625578860000|2021-07-06 13:41:00|12239.4|12227.4|12241.7|12229.7|12241.7|12229.7|12239.4|12227.4|14
1625578870000|2021-07-06 13:41:10|12241.9|12229.9|12245.9|12233.9|12245.9|12233.9|12241.9|12229.9|9
1625578880000|2021-07-06 13:41:20|12249.7|12237.7|12252|12240|12253.3|12241.3|12249.5|12237.5|21
1625578890000|2021-07-06 13:41:30|12253.3|12241.3|12255|12243|12255|12243|12252.2|12240.2|34
1625578900000|2021-07-06 13:41:40|12255.1|12243.1|12255|12243|12255.1|12243.1|12255|12243|27
1625578910000|2021-07-06 13:41:50|12254.8|12242.8|12254.8|12242.8|12256.1|12244.1|12254.7|12242.7|2
1625578920000|2021-07-06 13:42:00|12256.4|12244.4|12257.5|12245.5|12257.5|12245.5|12256.4|12244.4|12
1625578930000|2021-07-06 13:42:10|12257.3|12245.3|12257.3|12245.3|12257.5|12245.5|12256.2|12244.2|5
1625578940000|2021-07-06 13:42:20|12255.1|12243.1|12260|12248|12260.1|12248.1|12255.1|12243.1|10
1625578950000|2021-07-06 13:42:30|12259.8|12247.8|12259.7|12247.7|12261.1|12249.1|12259.7|12247.7|4
1625578960000|2021-07-06 13:42:40|12260.9|12248.9|12256.4|12244.4|12260.9|12248.9|12256.4|12244.4|6
1625578970000|2021-07-06 13:42:50|12257.5|12245.5|12253.9|12241.9|12257.5|12245.5|12253.9|12241.9|11
1625578980000|2021-07-06 13:43:00|12253.7|12241.7|12253.9|12241.9|12253.9|12241.9|12247.5|12235.5|23
1625578990000|2021-07-06 13:43:10|12250.1|12238.1|12248.9|12236.9|12252.8|12240.8|12248.9|12236.9|18
1625579000000|2021-07-06 13:43:20|12250.1|12238.1|12247.6|12235.6|12250.1|12238.1|12247.6|12235.6|4
1625579010000|2021-07-06 13:43:30|12248.7|12236.7|12250.1|12238.1|12250.1|12238.1|12248.7|12236.7|4
1625579020000|2021-07-06 13:43:40|12252.3|12240.3|12255.1|12243.1|12255.1|12243.1|12251.4|12239.4|4
1625579030000|2021-07-06 13:43:50|12255|12243|12247.5|12235.5|12255|12243|12247.5|12235.5|12
1625579040000|2021-07-06 13:44:00|12247.6|12235.6|12247.6|12235.6|12247.6|12235.6|12247.6|12235.6|1
1625579050000|2021-07-06 13:44:10|12248.9|12236.9|12250|12238|12250.2|12238.2|12248.9|12236.9|5
1625579060000|2021-07-06 13:44:20|12250.2|12238.2|12251.4|12239.4|12251.4|12239.4|12250|12238|2
1625579070000|2021-07-06 13:44:30|12253.7|12241.7|12253.6|12241.6|12253.7|12241.7|12253.6|12241.6|8
1625579080000|2021-07-06 13:44:40|12253.7|12241.7|12251.3|12239.3|12253.9|12241.9|12251.3|12239.3|9
1625579090000|2021-07-06 13:44:50|12251.1|12239.1|12251.4|12239.4|12252.5|12240.5|12251.1|12239.1|13
1625579100000|2021-07-06 13:45:00|12253.8|12241.8|12254.1|12242.1|12254.1|12242.1|12253.8|12241.8|4
1625579110000|2021-07-06 13:45:10|12256.4|12244.4|12261.4|12249.4|12263.9|12251.9|12256.4|12244.4|32
1625579120000|2021-07-06 13:45:20|12261.6|12249.6|12261.6|12249.6|12261.6|12249.6|12261.6|12249.6|2
1625579130000|2021-07-06 13:45:30|12262.7|12250.7|12267.7|12255.7|12267.8|12255.8|12262.7|12250.7|17
1625579140000|2021-07-06 13:45:40|12268.8|12256.8|12266.1|12254.1|12268.9|12256.9|12264.7|12252.7|17
1625579150000|2021-07-06 13:45:50|12267.2|12255.2|12266.9|12254.9|12270.6|12258.6|12266.9|12254.9|34
1625579160000|2021-07-06 13:46:00|12268.3|12256.3|12272|12260|12273.1|12261.1|12268.3|12256.3|6
1625579170000|2021-07-06 13:46:10|12274.4|12262.4|12274.4|12262.4|12274.4|12262.4|12270.8|12258.8|10
1625579180000|2021-07-06 13:46:20|12274.2|12262.2|12276|12264|12276|12264|12272.2|12260.2|34
1625579190000|2021-07-06 13:46:30|12276.1|12264.1|12276|12264|12278.5|12266.5|12276|12264|35
1625579200000|2021-07-06 13:46:40|12273.3|12261.3|12270.8|12258.8|12273.3|12261.3|12269.7|12257.7|18
1625579210000|2021-07-06 13:46:50|12273.3|12261.3|12273.5|12261.5|12274.7|12262.7|12273.3|12261.3|9
1625579220000|2021-07-06 13:47:00|12273.3|12261.3|12274.6|12262.6|12274.6|12262.6|12273.3|12261.3|2
1625579230000|2021-07-06 13:47:10|12274.7|12262.7|12274.7|12262.7|12274.7|12262.7|12274.7|12262.7|2
1625579240000|2021-07-06 13:47:20|12273.3|12261.3|12270.8|12258.8|12273.3|12261.3|12269.7|12257.7|5
1625579250000|2021-07-06 13:47:30|12271.9|12259.9|12272.2|12260.2|12273.3|12261.3|12271.9|12259.9|4
1625579260000|2021-07-06 13:47:40|12273.3|12261.3|12271|12259|12273.3|12261.3|12271|12259|6
1625579270000|2021-07-06 13:47:50|12268.5|12256.5|12265.8|12253.8|12268.5|12256.5|12265.8|12253.8|14
1625579280000|2021-07-06 13:48:00|12264.7|12252.7|12266|12254|12266|12254|12262.4|12250.4|17
1625579290000|2021-07-06 13:48:10|12264.7|12252.7|12264.7|12252.7|12264.7|12252.7|12264.7|12252.7|8
1625579300000|2021-07-06 13:48:20|12265.8|12253.8|12265.8|12253.8|12265.8|12253.8|12264.7|12252.7|0
1625579310000|2021-07-06 13:48:30|12264.7|12252.7|12263.5|12251.5|12264.7|12252.7|12263.5|12251.5|0
1625579320000|2021-07-06 13:48:40|||||||||4
1625579330000|2021-07-06 13:48:50|12262.4|12250.4|12264.7|12252.7|12267.2|12255.2|12262.2|12250.2|16
1625579340000|2021-07-06 13:49:00|12263.5|12251.5|12264.7|12252.7|12264.7|12252.7|12263.5|12251.5|10
1625579350000|2021-07-06 13:49:10|12265.8|12253.8|12268.3|12256.3|12268.5|12256.5|12265.8|12253.8|1
1625579360000|2021-07-06 13:49:20|12266|12254|12267.1|12255.1|12267.1|12255.1|12266|12254|8
1625579370000|2021-07-06 13:49:30|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|4
1625579380000|2021-07-06 13:49:40|12268.3|12256.3|12268.3|12256.3|12268.3|12256.3|12268.3|12256.3|1
1625579390000|2021-07-06 13:49:50|12266.9|12254.9|12263.3|12251.3|12266.9|12254.9|12262.2|12250.2|12
1625579400000|2021-07-06 13:50:00|12264.6|12252.6|12264.6|12252.6|12265.7|12253.7|12263.3|12251.3|6
1625579410000|2021-07-06 13:50:10|12264.4|12252.4|12263.3|12251.3|12264.4|12252.4|12263.3|12251.3|2
1625579420000|2021-07-06 13:50:20|12262.2|12250.2|12262.2|12250.2|12262.2|12250.2|12262.2|12250.2|1
1625579430000|2021-07-06 13:50:30|12261|12249|12258.3|12246.3|12261|12249|12258.3|12246.3|6
1625579440000|2021-07-06 13:50:40|12260.8|12248.8|12260.7|12248.7|12260.8|12248.8|12260.7|12248.7|16
1625579450000|2021-07-06 13:50:50|||||||||6
1625579460000|2021-07-06 13:51:00|12259.6|12247.6|12259.4|12247.4|12259.6|12247.6|12258.2|12246.2|11
1625579470000|2021-07-06 13:51:10|||||||||3
1625579480000|2021-07-06 13:51:20|12258.3|12246.3|12259.4|12247.4|12259.4|12247.4|12258.2|12246.2|2
1625579500000|2021-07-06 13:51:40|12259.3|12247.3|12262.6|12250.6|12262.6|12250.6|12258.2|12246.2|32
1625579510000|2021-07-06 13:51:50|12262.4|12250.4|12267.4|12255.4|12267.4|12255.4|12262.4|12250.4|9
1625579520000|2021-07-06 13:52:00|12271.2|12259.2|12271.3|12259.3|12271.3|12259.3|12271.2|12259.2|8
1625579530000|2021-07-06 13:52:10|12270.1|12258.1|12270.1|12258.1|12270.1|12258.1|12270.1|12258.1|0
1625579540000|2021-07-06 13:52:20|12272.4|12260.4|12266.3|12254.3|12272.4|12260.4|12265.2|12253.2|9
1625579550000|2021-07-06 13:52:30|12265.2|12253.2|12262.6|12250.6|12266.3|12254.3|12262.6|12250.6|14
1625579560000|2021-07-06 13:52:40|12260.2|12248.2|12260.1|12248.1|12260.2|12248.2|12260.1|12248.1|5
1625579570000|2021-07-06 13:52:50|12261.5|12249.5|12262.3|12250.3|12262.7|12250.7|12261.5|12249.5|40
1625579580000|2021-07-06 13:53:00|12264.9|12252.9|12264.9|12252.9|12264.9|12252.9|12264.9|12252.9|3
1625579590000|2021-07-06 13:53:10|12264.8|12252.8|12262.4|12250.4|12264.8|12252.8|12262.4|12250.4|2
1625579600000|2021-07-06 13:53:20|12263.8|12251.8|12262.1|12250.1|12264.9|12252.9|12262.1|12250.1|6
1625579610000|2021-07-06 13:53:30|12262|12250|12258.5|12246.5|12262|12250|12258.5|12246.5|5
1625579620000|2021-07-06 13:53:40|12257.1|12245.1|12257.1|12245.1|12257.1|12245.1|12255.7|12243.7|4
1625579630000|2021-07-06 13:53:50|12254.8|12242.8|12248.4|12236.4|12255.9|12243.9|12248.4|12236.4|9
1625579640000|2021-07-06 13:54:00|12250.7|12238.7|12248.5|12236.5|12252.1|12240.1|12248.5|12236.5|2
1625579650000|2021-07-06 13:54:10|12248.7|12236.7|12253.5|12241.5|12253.5|12241.5|12248.7|12236.7|8
1625579660000|2021-07-06 13:54:20|12254.8|12242.8|12254.9|12242.9|12254.9|12242.9|12253.5|12241.5|8
1625579670000|2021-07-06 13:54:30|12253.5|12241.5|12250.7|12238.7|12253.5|12241.5|12250.7|12238.7|10
1625579680000|2021-07-06 13:54:40|12251|12239|12254.6|12242.6|12254.6|12242.6|12249.6|12237.6|15
1625579690000|2021-07-06 13:54:50|12253.2|12241.2|12255.7|12243.7|12255.7|12243.7|12252.1|12240.1|10
1625579700000|2021-07-06 13:55:00|12257|12245|12255.4|12243.4|12257|12245|12254.6|12242.6|30
1625579710000|2021-07-06 13:55:10|12257.9|12245.9|12256.8|12244.8|12257.9|12245.9|12256.8|12244.8|0
1625579720000|2021-07-06 13:55:20|12257.9|12245.9|12257.9|12245.9|12257.9|12245.9|12257.9|12245.9|0
1625579730000|2021-07-06 13:55:30|12256.8|12244.8|12256.8|12244.8|12256.8|12244.8|12256.8|12244.8|0
1625579740000|2021-07-06 13:55:40|12258.2|12246.2|12264.3|12252.3|12264.3|12252.3|12258.2|12246.2|15
1625579750000|2021-07-06 13:55:50|12263.1|12251.1|12264.3|12252.3|12264.3|12252.3|12263.1|12251.1|21
1625579760000|2021-07-06 13:56:00|12263.1|12251.1|12270.7|12258.7|12270.7|12258.7|12263.1|12251.1|17
1625579770000|2021-07-06 13:56:10|12269.6|12257.6|12267|12255|12269.6|12257.6|12267|12255|4
1625579780000|2021-07-06 13:56:20|12267.1|12255.1|12267|12255|12267.1|12255.1|12267|12255|4
1625579790000|2021-07-06 13:56:30|12265.9|12253.9|12270.7|12258.7|12270.7|12258.7|12265.9|12253.9|8
1625579800000|2021-07-06 13:56:40|12271.8|12259.8|12275.7|12263.7|12275.7|12263.7|12271.8|12259.8|10
1625579810000|2021-07-06 13:56:50|12276.8|12264.8|12276.8|12264.8|12276.8|12264.8|12276.8|12264.8|6
1625579820000|2021-07-06 13:57:00|12278.1|12266.1|12278.4|12266.4|12282|12270|12278.1|12266.1|19
1625579840000|2021-07-06 13:57:20|12278.2|12266.2|12277.1|12265.1|12279.6|12267.6|12277.1|12265.1|8
1625579850000|2021-07-06 13:57:30|12278.2|12266.2|12282.1|12270.1|12282.1|12270.1|12278.2|12266.2|8
1625579860000|2021-07-06 13:57:40|12286.5|12274.5|12295.4|12283.4|12295.4|12283.4|12285.9|12273.9|42
1625579870000|2021-07-06 13:57:50|12295.3|12283.3|12295.3|12283.3|12296.4|12284.4|12295.1|12283.1|31
1625579880000|2021-07-06 13:58:00|12294|12282|12291.2|12279.2|12294|12282|12291.2|12279.2|15
1625579890000|2021-07-06 13:58:10|12290.1|12278.1|12288.9|12276.9|12291.2|12279.2|12288.9|12276.9|12
1625579900000|2021-07-06 13:58:20|12288.7|12276.7|12286.4|12274.4|12288.7|12276.7|12286.4|12274.4|5
1625579910000|2021-07-06 13:58:30|12287.6|12275.6|12286.4|12274.4|12287.6|12275.6|12286.4|12274.4|4
1625579920000|2021-07-06 13:58:40|12290.8|12278.8|12291.1|12279.1|12291.1|12279.1|12290.8|12278.8|20
1625579930000|2021-07-06 13:58:50|12291.2|12279.2|12291.2|12279.2|12291.2|12279.2|12291.2|12279.2|6
1625579940000|2021-07-06 13:59:00|12289.8|12277.8|12288.6|12276.6|12289.8|12277.8|12287.6|12275.6|6
1625579950000|2021-07-06 13:59:10|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|12289.8|12277.8|6
1625579960000|2021-07-06 13:59:20|12290.9|12278.9|12291.2|12279.2|12291.2|12279.2|12288.6|12276.6|10
1625579970000|2021-07-06 13:59:30|12290.1|12278.1|12292.5|12280.5|12292.5|12280.5|12290.1|12278.1|9
1625579980000|2021-07-06 13:59:40|12293.7|12281.7|12290|12278|12293.7|12281.7|12290|12278|7
1625579990000|2021-07-06 13:59:50|12288.9|12276.9|12287.5|12275.5|12288.9|12276.9|12286.2|12274.2|6
1625580000000|2021-07-06 14:00:00|12287.3|12275.3|12281.1|12269.1|12287.3|12275.3|12280|12268|35
1625580010000|2021-07-06 14:00:10|12280|12268|12280|12268|12280|12268|12278.7|12266.7|2
1625580020000|2021-07-06 14:00:20|12281.1|12269.1|12290.9|12278.9|12292.2|12280.2|12281.1|12269.1|21
1625580030000|2021-07-06 14:00:30|12289.8|12277.8|12287|12275|12292|12280|12287|12275|29
1625580040000|2021-07-06 14:00:40|12284.4|12272.4|12284.7|12272.7|12284.7|12272.7|12283.6|12271.6|5
1625580050000|2021-07-06 14:00:50|12288.4|12276.4|12288.4|12276.4|12288.4|12276.4|12288.4|12276.4|3
1625580060000|2021-07-06 14:01:00|12292.3|12280.3|12289.8|12277.8|12292.3|12280.3|12289.8|12277.8|13
1625580070000|2021-07-06 14:01:10|12290.9|12278.9|12293.3|12281.3|12293.3|12281.3|12290.9|12278.9|9
1625580080000|2021-07-06 14:01:20|12293.4|12281.4|12293.6|12281.6|12294.8|12282.8|12292.3|12280.3|13
1625580090000|2021-07-06 14:01:30|12295.9|12283.9|12302|12290|12303.6|12291.6|12295.9|12283.9|57
1625580100000|2021-07-06 14:01:40|12298.3|12286.3|12298.1|12286.1|12298.3|12286.3|12298.1|12286.1|16
1625580110000|2021-07-06 14:01:50|12298.3|12286.3|12303.3|12291.3|12303.3|12291.3|12298.3|12286.3|14
1625580120000|2021-07-06 14:02:00|12304.5|12292.5|12307|12295|12308.3|12296.3|12303.4|12291.4|14
1625580130000|2021-07-06 14:02:10|12306.9|12294.9|12304.5|12292.5|12306.9|12294.9|12304.5|12292.5|5
1625580140000|2021-07-06 14:02:20|12301.9|12289.9|12304.5|12292.5|12305.5|12293.5|12301.9|12289.9|11
1625580150000|2021-07-06 14:02:30|12303.1|12291.1|12300.8|12288.8|12303.1|12291.1|12300.8|12288.8|9
1625580160000|2021-07-06 14:02:40|12303|12291|12303.3|12291.3|12305.8|12293.8|12303|12291|21
1625580170000|2021-07-06 14:02:50|12303.5|12291.5|12304.5|12292.5|12304.5|12292.5|12303.5|12291.5|3
1625580180000|2021-07-06 14:03:00|12303.3|12291.3|12308.1|12296.1|12308.1|12296.1|12302.2|12290.2|20
1625580190000|2021-07-06 14:03:10|12309.2|12297.2|12311.9|12299.9|12314.4|12302.4|12309.2|12297.2|37
1625580200000|2021-07-06 14:03:20|12312|12300|12313.1|12301.1|12313.1|12301.1|12311.7|12299.7|3
1625580210000|2021-07-06 14:03:30|12314.4|12302.4|12313.3|12301.3|12314.6|12302.6|12313.3|12301.3|3
1625580220000|2021-07-06 14:03:40|12313.1|12301.1|12307.1|12295.1|12315.6|12303.6|12307.1|12295.1|13
1625580230000|2021-07-06 14:03:50|12305.8|12293.8|12302.1|12290.1|12305.8|12293.8|12302.1|12290.1|19
1625580240000|2021-07-06 14:04:00|12301.7|12289.7|12308.2|12296.2|12308.2|12296.2|12300.7|12288.7|19
1625580250000|2021-07-06 14:04:10|12306.7|12294.7|12306.7|12294.7|12307.1|12295.1|12306.7|12294.7|6
1625580260000|2021-07-06 14:04:20|12306.6|12294.6|12306.9|12294.9|12308.2|12296.2|12306.6|12294.6|2
1625580270000|2021-07-06 14:04:30|||||||||1
1625580280000|2021-07-06 14:04:40|12306.8|12294.8|12299.3|12287.3|12306.8|12294.8|12299.3|12287.3|16
1625580290000|2021-07-06 14:04:50|12299.4|12287.4|12295.8|12283.8|12300.3|12288.3|12295.8|12283.8|11
1625580300000|2021-07-06 14:05:00|12299.4|12287.4|12299.4|12287.4|12300.5|12288.5|12299.3|12287.3|24
1625580320000|2021-07-06 14:05:20|12299.3|12287.3|12299.3|12287.3|12299.4|12287.4|12299.3|12287.3|1
1625580330000|2021-07-06 14:05:30|12299.6|12287.6|12299.6|12287.6|12299.6|12287.6|12299.6|12287.6|13
1625580340000|2021-07-06 14:05:40|12299.7|12287.7|12298.5|12286.5|12299.7|12287.7|12298.5|12286.5|5
1625580350000|2021-07-06 14:05:50|12296.1|12284.1|12293.5|12281.5|12296.1|12284.1|12293.5|12281.5|9
1625580360000|2021-07-06 14:06:00|12292.4|12280.4|12293.5|12281.5|12293.5|12281.5|12292.2|12280.2|9
1625580370000|2021-07-06 14:06:10|12292.2|12280.2|12292.2|12280.2|12292.2|12280.2|12292.2|12280.2|5
1625580380000|2021-07-06 14:06:20|12291|12279|12279.6|12267.6|12291|12279|12278.5|12266.5|42
1625580390000|2021-07-06 14:06:30|12278.5|12266.5|12279.6|12267.6|12282.1|12270.1|12278.3|12266.3|54
1625580400000|2021-07-06 14:06:40|12278.5|12266.5|12277.2|12265.2|12279.6|12267.6|12277.1|12265.1|8
1625580410000|2021-07-06 14:06:50|12277.1|12265.1|12277.1|12265.1|12277.1|12265.1|12274.9|12262.9|5
1625580420000|2021-07-06 14:07:00|||||||||1
1625580430000|2021-07-06 14:07:10|12274.9|12262.9|12274.7|12262.7|12274.9|12262.9|12273.8|12261.8|21
1625580440000|2021-07-06 14:07:20|12274.9|12262.9|12267.4|12255.4|12274.9|12262.9|12267.4|12255.4|33
1625580450000|2021-07-06 14:07:30|12267.2|12255.2|12266|12254|12267.2|12255.2|12266|12254|11
1625580460000|2021-07-06 14:07:40|12265.8|12253.8|12263.3|12251.3|12267.1|12255.1|12263.3|12251.3|13
1625580470000|2021-07-06 14:07:50|12262.1|12250.1|12255.8|12243.8|12262.1|12250.1|12255.8|12243.8|4
1625580480000|2021-07-06 14:08:00|12257.1|12245.1|12258.2|12246.2|12260.7|12248.7|12257.1|12245.1|16
1625580490000|2021-07-06 14:08:10|12258.3|12246.3|12257.1|12245.1|12258.5|12246.5|12256.9|12244.9|34
1625580500000|2021-07-06 14:08:20|||||||||1
1625580520000|2021-07-06 14:08:40|12256|12244|12253.3|12241.3|12256|12244|12253.3|12241.3|54
1625580530000|2021-07-06 14:08:50|12259.6|12247.6|12257.4|12245.4|12260.7|12248.7|12257.4|12245.4|21
1625580540000|2021-07-06 14:09:00|12259.6|12247.6|12262.7|12250.7|12262.7|12250.7|12259.6|12247.6|84
1625580550000|2021-07-06 14:09:10|12261.5|12249.5|12257.9|12245.9|12261.5|12249.5|12256.8|12244.8|8
1625580560000|2021-07-06 14:09:20|12259|12247|12260.4|12248.4|12262.6|12250.6|12259|12247|8
1625580570000|2021-07-06 14:09:30|12261.5|12249.5|12262.7|12250.7|12262.7|12250.7|12261.5|12249.5|4
1625580580000|2021-07-06 14:09:40|12261.5|12249.5|12259|12247|12261.5|12249.5|12259|12247|8
1625580590000|2021-07-06 14:09:50|12255.5|12243.5|12254|12242|12255.5|12243.5|12252.9|12240.9|17
1625580600000|2021-07-06 14:10:00|12254.1|12242.1|12257.1|12245.1|12257.9|12245.9|12254.1|12242.1|15
1625580610000|2021-07-06 14:10:10|12258.2|12246.2|12259.3|12247.3|12259.3|12247.3|12258.2|12246.2|25
1625580620000|2021-07-06 14:10:20|12260.5|12248.5|12262.9|12250.9|12262.9|12250.9|12257.9|12245.9|38
1625580630000|2021-07-06 14:10:30|12265.4|12253.4|12265.4|12253.4|12265.4|12253.4|12265.4|12253.4|3
1625580640000|2021-07-06 14:10:40|12264.3|12252.3|12263.8|12251.8|12267.6|12255.6|12263.8|12251.8|65
1625580650000|2021-07-06 14:10:50|12263.5|12251.5|12258.7|12246.7|12263.5|12251.5|12258.7|12246.7|30
1625580660000|2021-07-06 14:11:00|12258.8|12246.8|12262.3|12250.3|12262.3|12250.3|12258.8|12246.8|4
1625580670000|2021-07-06 14:11:10|12261.2|12249.2|12261.2|12249.2|12262.4|12250.4|12261.2|12249.2|26
1625580690000|2021-07-06 14:11:30|12261.3|12249.3|12261.3|12249.3|12262.6|12250.6|12261.3|12249.3|2
1625580700000|2021-07-06 14:11:40|12261.2|12249.2|12258.8|12246.8|12261.2|12249.2|12258.7|12246.7|2
1625580710000|2021-07-06 14:11:50|12259|12247|12260.1|12248.1|12260.1|12248.1|12259|12247|0
1625580720000|2021-07-06 14:12:00|12261.2|12249.2|12261.5|12249.5|12261.5|12249.5|12261.2|12249.2|10
1625580730000|2021-07-06 14:12:10|12262.6|12250.6|12261.5|12249.5|12262.6|12250.6|12258.7|12246.7|21
1625580740000|2021-07-06 14:12:20|12262|12250|12263.7|12251.7|12264.8|12252.8|12262|12250|25
1625580750000|2021-07-06 14:12:30|12264.8|12252.8|12268.7|12256.7|12268.7|12256.7|12264.8|12252.8|6
1625580760000|2021-07-06 14:12:40|12269.8|12257.8|12269.8|12257.8|12269.8|12257.8|12269.8|12257.8|2
1625580770000|2021-07-06 14:12:50|12271|12259|12271|12259|12271|12259|12271|12259|4
1625580780000|2021-07-06 14:13:00|12270.9|12258.9|12272.3|12260.3|12272.3|12260.3|12270.9|12258.9|0
1625580790000|2021-07-06 14:13:10|12273.4|12261.4|12274.8|12262.8|12277.3|12265.3|12273.4|12261.4|30
1625580800000|2021-07-06 14:13:20|12273.4|12261.4|12272|12260|12273.4|12261.4|12268.4|12256.4|10
1625580810000|2021-07-06 14:13:30|12273.2|12261.2|12274.5|12262.5|12274.5|12262.5|12273.2|12261.2|10
1625580820000|2021-07-06 14:13:40|||||||||2
1625580830000|2021-07-06 14:13:50|12273.4|12261.4|12272.1|12260.1|12273.4|12261.4|12272.1|12260.1|26
1625580840000|2021-07-06 14:14:00|12270.9|12258.9|12270.9|12258.9|12270.9|12258.9|12270.9|12258.9|4
1625580860000|2021-07-06 14:14:20|12269.6|12257.6|12270.7|12258.7|12270.7|12258.7|12269.6|12257.6|7
1625580870000|2021-07-06 14:14:30|12270.9|12258.9|12274.5|12262.5|12274.5|12262.5|12270.9|12258.9|3
1625580880000|2021-07-06 14:14:40|||||||||2
1625580890000|2021-07-06 14:14:50|12274.6|12262.6|12274.8|12262.8|12274.8|12262.8|12274.6|12262.6|5
1625580900000|2021-07-06 14:15:00|12280.9|12268.9|12282.3|12270.3|12283.4|12271.4|12279.8|12267.8|25
1625580910000|2021-07-06 14:15:10|12279.8|12267.8|12283.4|12271.4|12283.4|12271.4|12279.8|12267.8|13
1625580920000|2021-07-06 14:15:20|12284.5|12272.5|12284.6|12272.6|12284.6|12272.6|12284.5|12272.5|2
1625580930000|2021-07-06 14:15:30|12283.6|12271.6|12286.1|12274.1|12286.1|12274.1|12283.6|12271.6|6
1625580940000|2021-07-06 14:15:40|12285|12273|12285|12273|12285|12273|12284.8|12272.8|3
1625580950000|2021-07-06 14:15:50|12284.8|12272.8|12282.5|12270.5|12284.8|12272.8|12282.5|12270.5|2
1625580960000|2021-07-06 14:16:00|12282.3|12270.3|12273.4|12261.4|12282.3|12270.3|12270.9|12258.9|33
1625580970000|2021-07-06 14:16:10|||||||||7
1625580980000|2021-07-06 14:16:20|||||||||2
1625580990000|2021-07-06 14:16:30|12272.3|12260.3|12272|12260|12274.5|12262.5|12272|12260|4
1625581000000|2021-07-06 14:16:40|12269.7|12257.7|12269.7|12257.7|12269.7|12257.7|12269.7|12257.7|4
1625581010000|2021-07-06 14:16:50|12268.4|12256.4|12268.4|12256.4|12268.4|12256.4|12264.8|12252.8|13
1625581020000|2021-07-06 14:17:00|12268.3|12256.3|12267.2|12255.2|12268.3|12256.3|12267.2|12255.2|1
1625581030000|2021-07-06 14:17:10|12267.3|12255.3|12268.4|12256.4|12268.4|12256.4|12267.3|12255.3|4
1625581040000|2021-07-06 14:17:20|12268.3|12256.3|12269.5|12257.5|12269.5|12257.5|12268.3|12256.3|0
1625581050000|2021-07-06 14:17:30|12266.2|12254.2|12267|12255|12267|12255|12264.7|12252.7|4
1625581060000|2021-07-06 14:17:40|12265.9|12253.9|12267|12255|12267|12255|12264.7|12252.7|7
1625581080000|2021-07-06 14:18:00|12264.8|12252.8|12263.4|12251.4|12264.8|12252.8|12263.3|12251.3|7
1625581090000|2021-07-06 14:18:10|12263.3|12251.3|12263.3|12251.3|12263.3|12251.3|12263.3|12251.3|2
1625581100000|2021-07-06 14:18:20|12262.2|12250.2|12263.4|12251.4|12263.4|12251.4|12260.9|12248.9|7
1625581110000|2021-07-06 14:18:30|12264.5|12252.5|12264.5|12252.5|12264.5|12252.5|12264.5|12252.5|6
1625581120000|2021-07-06 14:18:40|||||||||7
1625581130000|2021-07-06 14:18:50|12267.2|12255.2|12271.9|12259.9|12271.9|12259.9|12267.2|12255.2|12
1625581140000|2021-07-06 14:19:00|12273.1|12261.1|12277|12265|12277.3|12265.3|12273.1|12261.1|10
1625581150000|2021-07-06 14:19:10|12279.5|12267.5|12280.9|12268.9|12281.9|12269.9|12279.5|12267.5|14
1625581160000|2021-07-06 14:19:20|12281.1|12269.1|12282.3|12270.3|12282.3|12270.3|12281.1|12269.1|28
1625581170000|2021-07-06 14:19:30|12284.8|12272.8|12280.9|12268.9|12284.8|12272.8|12278.4|12266.4|73
1625581180000|2021-07-06 14:19:40|12281.1|12269.1|12281.1|12269.1|12281.1|12269.1|12281.1|12269.1|3
1625581190000|2021-07-06 14:19:50|12282.2|12270.2|12282.3|12270.3|12282.3|12270.3|12282.2|12270.2|1
1625581200000|2021-07-06 14:20:00|12278.7|12266.7|12278.6|12266.6|12278.7|12266.7|12277.6|12265.6|7
1625581210000|2021-07-06 14:20:10|12278.7|12266.7|12282.3|12270.3|12282.3|12270.3|12278.7|12266.7|4
1625581220000|2021-07-06 14:20:20|12281.2|12269.2|12279.8|12267.8|12281.2|12269.2|12279.8|12267.8|7
1625581230000|2021-07-06 14:20:30|12278.7|12266.7|12278.7|12266.7|12278.7|12266.7|12278.6|12266.6|8
1625581240000|2021-07-06 14:20:40|12278.6|12266.6|12278.4|12266.4|12278.6|12266.6|12278.4|12266.4|0
1625581250000|2021-07-06 14:20:50|12277.3|12265.3|12277.3|12265.3|12278.4|12266.4|12277.3|12265.3|1
1625581260000|2021-07-06 14:21:00|12275.9|12263.9|12274.8|12262.8|12275.9|12263.9|12274.8|12262.8|2
1625581270000|2021-07-06 14:21:10|12274.7|12262.7|12272.3|12260.3|12274.7|12262.7|12272.3|12260.3|6
1625581280000|2021-07-06 14:21:20|12272.5|12260.5|12272.3|12260.3|12272.5|12260.5|12272.3|12260.3|13
1625581290000|2021-07-06 14:21:30|12275.9|12263.9|12275.9|12263.9|12275.9|12263.9|12275.9|12263.9|5
1625581300000|2021-07-06 14:21:40|12277.3|12265.3|12278.4|12266.4|12279.7|12267.7|12277.3|12265.3|4
1625581310000|2021-07-06 14:21:50|12279.7|12267.7|12275.9|12263.9|12279.7|12267.7|12273.7|12261.7|6
1625581320000|2021-07-06 14:22:00|12274.8|12262.8|12274.8|12262.8|12275|12263|12272.3|12260.3|10
1625581330000|2021-07-06 14:22:10|12275.9|12263.9|12279.8|12267.8|12279.8|12267.8|12275.9|12263.9|15
1625581360000|2021-07-06 14:22:40|12280|12268|12279.8|12267.8|12280|12268|12279.8|12267.8|7
1625581370000|2021-07-06 14:22:50|12280.9|12268.9|12282.3|12270.3|12282.3|12270.3|12280.9|12268.9|7
1625581380000|2021-07-06 14:23:00|12283.6|12271.6|12287.3|12275.3|12287.3|12275.3|12283.6|12271.6|9
1625581390000|2021-07-06 14:23:10|12284.8|12272.8|12286.1|12274.1|12286.1|12274.1|12284.8|12272.8|12
1625581400000|2021-07-06 14:23:20|12287.4|12275.4|12287.4|12275.4|12287.4|12275.4|12287.4|12275.4|3
1625581410000|2021-07-06 14:23:30|12288.4|12276.4|12292.2|12280.2|12292.2|12280.2|12288.4|12276.4|20
1625581420000|2021-07-06 14:23:40|12291.1|12279.1|12290.9|12278.9|12291.1|12279.1|12290.9|12278.9|6
1625581430000|2021-07-06 14:23:50|12289.9|12277.9|12284.7|12272.7|12289.9|12277.9|12284.7|12272.7|2
1625581440000|2021-07-06 14:24:00|12283.6|12271.6|12283.5|12271.5|12283.6|12271.6|12282.4|12270.4|2
1625581450000|2021-07-06 14:24:10|12282.4|12270.4|12283.5|12271.5|12283.6|12271.6|12282.4|12270.4|0
1625581460000|2021-07-06 14:24:20|12282.4|12270.4|12280.2|12268.2|12282.5|12270.5|12280.2|12268.2|9
1625581470000|2021-07-06 14:24:30|||||||||5
1625581480000|2021-07-06 14:24:40|||||||||1
1625581510000|2021-07-06 14:25:10|12279.1|12267.1|12281.3|12269.3|12281.3|12269.3|12277.7|12265.7|10
1625581520000|2021-07-06 14:25:20|12282.7|12270.7|12285.2|12273.2|12285.2|12273.2|12282.7|12270.7|4
1625581530000|2021-07-06 14:25:30|||||||||2
1625581540000|2021-07-06 14:25:40|12283.9|12271.9|12282.7|12270.7|12283.9|12271.9|12282.7|12270.7|5
1625581550000|2021-07-06 14:25:50|12281.4|12269.4|12281.3|12269.3|12281.4|12269.4|12281.3|12269.3|1
1625581560000|2021-07-06 14:26:00|12284.9|12272.9|12290.7|12278.7|12291.9|12279.9|12284.9|12272.9|27
1625581570000|2021-07-06 14:26:10|||||||||4
1625581580000|2021-07-06 14:26:20|12291.9|12279.9|12287.9|12275.9|12291.9|12279.9|12287.1|12275.1|11
1625581590000|2021-07-06 14:26:30|12290|12278|12290|12278|12290|12278|12288.8|12276.8|32
1625581600000|2021-07-06 14:26:40|12287.5|12275.5|12287.4|12275.4|12287.5|12275.5|12286.1|12274.1|29
1625581610000|2021-07-06 14:26:50|12287.5|12275.5|12290|12278|12290|12278|12287.5|12275.5|17
1625581620000|2021-07-06 14:27:00|12289.9|12277.9|12284|12272|12289.9|12277.9|12284|12272|6
1625581630000|2021-07-06 14:27:10|12285.2|12273.2|12285.2|12273.2|12285.2|12273.2|12285.2|12273.2|7
1625581640000|2021-07-06 14:27:20|||||||||1
1625581650000|2021-07-06 14:27:30|12284|12272|12282.7|12270.7|12284|12272|12282.7|12270.7|3
1625581660000|2021-07-06 14:27:40|12282.9|12270.9|12282.4|12270.4|12283.5|12271.5|12279|12267|22
1625581670000|2021-07-06 14:27:50|12278.8|12266.8|12277.6|12265.6|12278.8|12266.8|12277.6|12265.6|11
1625581680000|2021-07-06 14:28:00|12276.5|12264.5|12276.3|12264.3|12276.5|12264.5|12276.3|12264.3|2
1625581690000|2021-07-06 14:28:10|||||||||2
1625581700000|2021-07-06 14:28:20|12275.1|12263.1|12279.9|12267.9|12279.9|12267.9|12274|12262|29
1625581710000|2021-07-06 14:28:30|12280.1|12268.1|12280.1|12268.1|12281.2|12269.2|12279.9|12267.9|4
1625581720000|2021-07-06 14:28:40|12279.9|12267.9|12280.1|12268.1|12280.1|12268.1|12279.9|12267.9|0
1625581730000|2021-07-06 14:28:50|12278.8|12266.8|12278.8|12266.8|12278.8|12266.8|12278.8|12266.8|1
1625581740000|2021-07-06 14:29:00|12277.9|12265.9|12275.4|12263.4|12277.9|12265.9|12275.4|12263.4|14
1625581750000|2021-07-06 14:29:10|12277.6|12265.6|12275.4|12263.4|12277.7|12265.7|12275.4|12263.4|0
1625581770000|2021-07-06 14:29:30|||||||||2
1625581780000|2021-07-06 14:29:40|||||||||1
1625581790000|2021-07-06 14:29:50|12274.3|12262.3|12277.9|12265.9|12279.3|12267.3|12274.1|12262.1|8
1625581800000|2021-07-06 14:30:00|12278.2|12266.2|12276.8|12264.8|12278.2|12266.2|12276.8|12264.8|3
1625581810000|2021-07-06 14:30:10|12276.6|12264.6|12276.6|12264.6|12276.6|12264.6|12275.5|12263.5|13
1625581830000|2021-07-06 14:30:30|12277.7|12265.7|12279|12267|12279|12267|12277.7|12265.7|4
1625581840000|2021-07-06 14:30:40|12280.4|12268.4|12281.5|12269.5|12281.5|12269.5|12280.4|12268.4|3
1625581850000|2021-07-06 14:30:50|12282.9|12270.9|12285.2|12273.2|12285.2|12273.2|12281.6|12269.6|9
1625581860000|2021-07-06 14:31:00|12285.4|12273.4|12284|12272|12285.4|12273.4|12284|12272|1
1625581870000|2021-07-06 14:31:10|||||||||2
1625581880000|2021-07-06 14:31:20|12282.9|12270.9|12277.9|12265.9|12282.9|12270.9|12277.9|12265.9|3
1625581890000|2021-07-06 14:31:30|||||||||1
1625581900000|2021-07-06 14:31:40|12279|12267|12279|12267|12279|12267|12279|12267|3
1625581910000|2021-07-06 14:31:50|12280.4|12268.4|12280.4|12268.4|12280.4|12268.4|12280.4|12268.4|3
1625581920000|2021-07-06 14:32:00|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|13
1625581930000|2021-07-06 14:32:10|12277.9|12265.9|12277.9|12265.9|12277.9|12265.9|12277.9|12265.9|0
1625581940000|2021-07-06 14:32:20|12276.8|12264.8|12275.4|12263.4|12276.8|12264.8|12274.1|12262.1|2
1625581950000|2021-07-06 14:32:30|12275.5|12263.5|12272.1|12260.1|12275.5|12263.5|12272.1|12260.1|31
1625581960000|2021-07-06 14:32:40|12270.9|12258.9|12272.1|12260.1|12272.1|12260.1|12269.9|12257.9|2
1625581980000|2021-07-06 14:33:00|12269.8|12257.8|12269.8|12257.8|12269.8|12257.8|12269.8|12257.8|2
1625581990000|2021-07-06 14:33:10|12267.6|12255.6|12264.9|12252.9|12267.6|12255.6|12264.9|12252.9|35
1625582000000|2021-07-06 14:33:20|12261.3|12249.3|12259.3|12247.3|12262.6|12250.6|12259.1|12247.1|31
1625582010000|2021-07-06 14:33:30|12259.4|12247.4|12259.4|12247.4|12261.9|12249.9|12256.9|12244.9|16
1625582020000|2021-07-06 14:33:40|12260.5|12248.5|12261.3|12249.3|12261.9|12249.9|12259|12247|51
1625582030000|2021-07-06 14:33:50|12257.6|12245.6|12258.7|12246.7|12258.8|12246.8|12257.6|12245.6|13
1625582040000|2021-07-06 14:34:00|12258.8|12246.8|12256.3|12244.3|12258.8|12246.8|12256.3|12244.3|10
1625582050000|2021-07-06 14:34:10|||||||||1
1625582060000|2021-07-06 14:34:20|12255.2|12243.2|12255.2|12243.2|12255.2|12243.2|12255.2|12243.2|2
1625582070000|2021-07-06 14:34:30|12252.6|12240.6|12252.7|12240.7|12253.8|12241.8|12252.6|12240.6|10
1625582080000|2021-07-06 14:34:40|||||||||8
1625582090000|2021-07-06 14:34:50|12251.6|12239.6|12250.2|12238.2|12251.6|12239.6|12250.2|12238.2|6
1625582100000|2021-07-06 14:35:00|12251.6|12239.6|12250.2|12238.2|12251.6|12239.6|12250.2|12238.2|4
1625582110000|2021-07-06 14:35:10|12245.2|12233.2|12249.4|12237.4|12251.6|12239.6|12245.2|12233.2|20
1625582120000|2021-07-06 14:35:20|12248.4|12236.4|12246.6|12234.6|12248.4|12236.4|12244.4|12232.4|2
1625582130000|2021-07-06 14:35:30|12243.4|12231.4|12244.5|12232.5|12244.5|12232.5|12243.4|12231.4|3
1625582140000|2021-07-06 14:35:40|12243.2|12231.2|12245.5|12233.5|12245.5|12233.5|12243|12231|31
1625582150000|2021-07-06 14:35:50|12246.6|12234.6|12244|12232|12246.6|12234.6|12244|12232|6
1625582160000|2021-07-06 14:36:00|12244.1|12232.1|12245.1|12233.1|12245.1|12233.1|12242.9|12230.9|8
1625582170000|2021-07-06 14:36:10|12245.2|12233.2|12243.1|12231.1|12245.5|12233.5|12243.1|12231.1|2
1625582180000|2021-07-06 14:36:20|12245.6|12233.6|12245.6|12233.6|12245.6|12233.6|12245.6|12233.6|1
1625582190000|2021-07-06 14:36:30|12246.6|12234.6|12246.8|12234.8|12247.9|12235.9|12246.6|12234.6|11
1625582200000|2021-07-06 14:36:40|12245.7|12233.7|12244.3|12232.3|12245.7|12233.7|12244.1|12232.1|6
1625582210000|2021-07-06 14:36:50|12246.6|12234.6|12245.6|12233.6|12246.6|12234.6|12245.6|12233.6|4
1625582220000|2021-07-06 14:37:00|12246.7|12234.7|12246.7|12234.7|12246.7|12234.7|12246.7|12234.7|5
1625582230000|2021-07-06 14:37:10|12245.6|12233.6|12245.6|12233.6|12245.6|12233.6|12245.6|12233.6|0
1625582240000|2021-07-06 14:37:20|||||||||1
1625582250000|2021-07-06 14:37:30|12248.1|12236.1|12247|12235|12248.1|12236.1|12247|12235|5
1625582260000|2021-07-06 14:37:40|12246.7|12234.7|12246.7|12234.7|12246.7|12234.7|12245.6|12233.6|1
1625582270000|2021-07-06 14:37:50|12244.5|12232.5|12243.1|12231.1|12244.5|12232.5|12243.1|12231.1|3
1625582280000|2021-07-06 14:38:00|||||||||2
1625582290000|2021-07-06 14:38:10|12243.2|12231.2|12243.2|12231.2|12243.2|12231.2|12243.2|12231.2|1
1625582300000|2021-07-06 14:38:20|12243.1|12231.1|12247|12235|12247|12235|12243.1|12231.1|76
1625582310000|2021-07-06 14:38:30|||||||||1
1625582320000|2021-07-06 14:38:40|12244.8|12232.8|12245.7|12233.7|12245.7|12233.7|12244.5|12232.5|8
1625582340000|2021-07-06 14:39:00|12243.4|12231.4|12247|12235|12247.1|12235.1|12243.4|12231.4|15
1625582350000|2021-07-06 14:39:10|12245.9|12233.9|12243.4|12231.4|12245.9|12233.9|12243.4|12231.4|2
1625582370000|2021-07-06 14:39:30|12244.8|12232.8|12244.8|12232.8|12245.9|12233.9|12244.8|12232.8|9
1625582380000|2021-07-06 14:39:40|12243.5|12231.5|12243.4|12231.4|12243.5|12231.5|12243.4|12231.4|0
1625582390000|2021-07-06 14:39:50|12243.7|12231.7|12248.7|12236.7|12248.7|12236.7|12243.7|12231.7|10
1625582400000|2021-07-06 14:40:00|12247.6|12235.6|12247.6|12235.6|12247.6|12235.6|12247.6|12235.6|1
1625582410000|2021-07-06 14:40:10|12247.4|12235.4|12244.5|12232.5|12247.6|12235.6|12244.5|12232.5|9
1625582420000|2021-07-06 14:40:20|12243.4|12231.4|12245.6|12233.6|12245.7|12233.7|12243.1|12231.1|50
1625582430000|2021-07-06 14:40:30|12245.7|12233.7|12245.6|12233.6|12245.7|12233.7|12245.6|12233.6|3
1625582440000|2021-07-06 14:40:40|12245.7|12233.7|12247|12235|12247|12235|12245.7|12233.7|7
1625582450000|2021-07-06 14:40:50|12248.1|12236.1|12252|12240|12252|12240|12248.1|12236.1|13
1625582460000|2021-07-06 14:41:00|||||||||3
1625582470000|2021-07-06 14:41:10|12249.8|12237.8|12247.6|12235.6|12251|12239|12247.6|12235.6|27
1625582480000|2021-07-06 14:41:20|12246.5|12234.5|12245.4|12233.4|12247.6|12235.6|12244.3|12232.3|24
1625582490000|2021-07-06 14:41:30|12246.5|12234.5|12246.5|12234.5|12246.5|12234.5|12245.4|12233.4|3
1625582500000|2021-07-06 14:41:40|12246.7|12234.7|12246.7|12234.7|12247.9|12235.9|12246.7|12234.7|10
1625582510000|2021-07-06 14:41:50|12246.8|12234.8|12246.8|12234.8|12246.8|12234.8|12246.8|12234.8|0
1625582520000|2021-07-06 14:42:00|12245.4|12233.4|12245.4|12233.4|12245.4|12233.4|12245.4|12233.4|2
1625582530000|2021-07-06 14:42:10|12244.3|12232.3|12244.3|12232.3|12244.3|12232.3|12244.3|12232.3|3
1625582540000|2021-07-06 14:42:20|12246.7|12234.7|12246.7|12234.7|12246.7|12234.7|12246.7|12234.7|9
1625582550000|2021-07-06 14:42:30|12246.8|12234.8|12246.8|12234.8|12246.8|12234.8|12246.8|12234.8|3
1625582570000|2021-07-06 14:42:50|12248.2|12236.2|12250.4|12238.4|12250.6|12238.6|12248.2|12236.2|7
1625582580000|2021-07-06 14:43:00|12250.6|12238.6|12250.4|12238.4|12250.6|12238.6|12250.4|12238.4|1
1625582600000|2021-07-06 14:43:20|12250.6|12238.6|12250.4|12238.4|12250.6|12238.6|12249.5|12237.5|11
1625582610000|2021-07-06 14:43:30|12250.6|12238.6|12249.3|12237.3|12250.6|12238.6|12249.3|12237.3|4
1625582620000|2021-07-06 14:43:40|12249.5|12237.5|12247|12235|12249.5|12237.5|12247|12235|7
1625582640000|2021-07-06 14:44:00|12235.7|12223.7|12237.1|12225.1|12237.1|12225.1|12234.6|12222.6|9
1625582650000|2021-07-06 14:44:10|12235.7|12223.7|12237.1|12225.1|12237.1|12225.1|12234.6|12222.6|8
1625582660000|2021-07-06 14:44:20|12238.4|12226.4|12238.4|12226.4|12238.4|12226.4|12238.4|12226.4|8
1625582680000|2021-07-06 14:44:40|12238.6|12226.6|12238.4|12226.4|12238.6|12226.6|12238.4|12226.4|3
1625582690000|2021-07-06 14:44:50|12238.6|12226.6|12239.8|12227.8|12239.8|12227.8|12238.6|12226.6|3
1625582700000|2021-07-06 14:45:00|12237.3|12225.3|12232.5|12220.5|12237.3|12225.3|12232.5|12220.5|4
1625582710000|2021-07-06 14:45:10|12230|12218|12232.5|12220.5|12232.5|12220.5|12230|12218|13
1625582720000|2021-07-06 14:45:20|12232.2|12220.2|12230|12218|12232.2|12220.2|12230|12218|18
1625582730000|2021-07-06 14:45:30|12229.8|12217.8|12229.8|12217.8|12229.8|12217.8|12229.8|12217.8|1
1625582740000|2021-07-06 14:45:40|12227.5|12215.5|12226.1|12214.1|12227.5|12215.5|12224.8|12212.8|29
1625582750000|2021-07-06 14:45:50|12226.2|12214.2|12229.7|12217.7|12229.7|12217.7|12224.7|12212.7|40
1625582760000|2021-07-06 14:46:00|12232|12220|12229.7|12217.7|12232.2|12220.2|12229.7|12217.7|2
1625582770000|2021-07-06 14:46:10|12232|12220|12230|12218|12233.6|12221.6|12230|12218|10
1625582780000|2021-07-06 14:46:20|12232.5|12220.5|12232.6|12220.6|12233.7|12221.7|12232.5|12220.5|10
1625582790000|2021-07-06 14:46:30|12233.7|12221.7|12228.9|12216.9|12233.7|12221.7|12228.9|12216.9|11
1625582800000|2021-07-06 14:46:40|12230|12218|12230|12218|12230|12218|12230|12218|2
1625582810000|2021-07-06 14:46:50|12232.6|12220.6|12233.7|12221.7|12233.9|12221.9|12232.6|12220.6|2
1625582820000|2021-07-06 14:47:00|12234.8|12222.8|12232.3|12220.3|12234.8|12222.8|12232.3|12220.3|9
1625582830000|2021-07-06 14:47:10|||||||||2
1625582840000|2021-07-06 14:47:20|12230|12218|12230|12218|12230|12218|12230|12218|2
1625582850000|2021-07-06 14:47:30|12231.2|12219.2|12231.2|12219.2|12231.2|12219.2|12231.2|12219.2|4
1625582860000|2021-07-06 14:47:40|12232.3|12220.3|12235.9|12223.9|12235.9|12223.9|12232.3|12220.3|3
1625582870000|2021-07-06 14:47:50|||||||||3
1625582880000|2021-07-06 14:48:00|12237|12225|12240.8|12228.8|12240.8|12228.8|12237|12225|20
1625582890000|2021-07-06 14:48:10|||||||||4
1625582900000|2021-07-06 14:48:20|12241.9|12229.9|12242|12230|12242|12230|12241.9|12229.9|2
1625582910000|2021-07-06 14:48:30|12244.4|12232.4|12243|12231|12244.4|12232.4|12241.9|12229.9|24
1625582920000|2021-07-06 14:48:40|12244.1|12232.1|12240.8|12228.8|12244.1|12232.1|12240.8|12228.8|3
1625582930000|2021-07-06 14:48:50|12241.9|12229.9|12243.1|12231.1|12243.1|12231.1|12241.9|12229.9|1
1625582940000|2021-07-06 14:49:00|||||||||15
1625582950000|2021-07-06 14:49:10|12244.2|12232.2|12242|12230|12244.2|12232.2|12242|12230|2
1625582960000|2021-07-06 14:49:20|12245.6|12233.6|12245.8|12233.8|12246.7|12234.7|12245.6|12233.6|18
1625582970000|2021-07-06 14:49:30|12244.7|12232.7|12244.7|12232.7|12244.7|12232.7|12244.7|12232.7|1
1625582980000|2021-07-06 14:49:40|||||||||2
1625582990000|2021-07-06 14:49:50|||||||||1
1625583000000|2021-07-06 14:50:00|12247|12235|12247.2|12235.2|12247.2|12235.2|12247|12235|7
1625583010000|2021-07-06 14:50:10|12245.8|12233.8|12245.8|12233.8|12245.8|12233.8|12245.8|12233.8|5
1625583020000|2021-07-06 14:50:20|12244.7|12232.7|12244.7|12232.7|12244.7|12232.7|12244.7|12232.7|0
1625583040000|2021-07-06 14:50:40|12242.2|12230.2|12242.2|12230.2|12242.2|12230.2|12242.2|12230.2|2
1625583060000|2021-07-06 14:51:00|12242|12230|12242.2|12230.2|12242.2|12230.2|12242|12230|0
1625583070000|2021-07-06 14:51:10|||||||||1
1625583080000|2021-07-06 14:51:20|12239.7|12227.7|12235.9|12223.9|12239.7|12227.7|12234.7|12222.7|21
1625583090000|2021-07-06 14:51:30|12237.2|12225.2|12238.4|12226.4|12238.6|12226.6|12237.2|12225.2|6
1625583100000|2021-07-06 14:51:40|12239.5|12227.5|12239.7|12227.7|12239.7|12227.7|12239.5|12227.5|1
1625583110000|2021-07-06 14:51:50|12237.5|12225.5|12237.5|12225.5|12237.5|12225.5|12237.5|12225.5|16
1625583120000|2021-07-06 14:52:00|12238.6|12226.6|12245|12233|12245|12233|12238.6|12226.6|8
1625583130000|2021-07-06 14:52:10|12244.9|12232.9|12244.7|12232.7|12244.9|12232.9|12244.7|12232.7|22
1625583150000|2021-07-06 14:52:30|12242.2|12230.2|12242.2|12230.2|12242.2|12230.2|12240|12228|5
1625583160000|2021-07-06 14:52:40|12242.4|12230.4|12243.6|12231.6|12246.1|12234.1|12242.4|12230.4|4
1625583170000|2021-07-06 14:52:50|12244.7|12232.7|12246.1|12234.1|12246.3|12234.3|12244.7|12232.7|5
1625583180000|2021-07-06 14:53:00|12247.2|12235.2|12246.1|12234.1|12247.2|12235.2|12246|12234|1
1625583190000|2021-07-06 14:53:10|12246.3|12234.3|12246.3|12234.3|12246.3|12234.3|12246.3|12234.3|0
1625583200000|2021-07-06 14:53:20|12248.6|12236.6|12248.8|12236.8|12248.8|12236.8|12248.6|12236.6|3
1625583210000|2021-07-06 14:53:30|12248.3|12236.3|12248.3|12236.3|12248.3|12236.3|12248.3|12236.3|1
1625583220000|2021-07-06 14:53:40|12242.7|12230.7|12242.4|12230.4|12243.6|12231.6|12242.4|12230.4|3
1625583230000|2021-07-06 14:53:50|12243.5|12231.5|12247.2|12235.2|12247.2|12235.2|12243.5|12231.5|6
1625583240000|2021-07-06 14:54:00|12245|12233|12243.6|12231.6|12245|12233|12242.4|12230.4|11
1625583250000|2021-07-06 14:54:10|12246|12234|12248.5|12236.5|12248.5|12236.5|12246|12234|0
1625583260000|2021-07-06 14:54:20|12250.8|12238.8|12250.8|12238.8|12250.8|12238.8|12250.8|12238.8|15
1625583270000|2021-07-06 14:54:30|12249.7|12237.7|12243.8|12231.8|12250.8|12238.8|12243.8|12231.8|13
1625583280000|2021-07-06 14:54:40|12242.7|12230.7|12243.9|12231.9|12245|12233|12242.7|12230.7|7
1625583290000|2021-07-06 14:54:50|12245|12233|12246.4|12234.4|12247.5|12235.5|12245|12233|6
1625583300000|2021-07-06 14:55:00|12243.9|12231.9|12243.6|12231.6|12245|12233|12243.6|12231.6|9
1625583310000|2021-07-06 14:55:10|12243.8|12231.8|12243.8|12231.8|12243.8|12231.8|12243.8|12231.8|0
1625583320000|2021-07-06 14:55:20|12244.9|12232.9|12245|12233|12245.2|12233.2|12243.9|12231.9|14
1625583330000|2021-07-06 14:55:30|12243.9|12231.9|12243.9|12231.9|12243.9|12231.9|12242.8|12230.8|4
1625583340000|2021-07-06 14:55:40|12245|12233|12243.9|12231.9|12245|12233|12243.9|12231.9|2
1625583360000|2021-07-06 14:56:00|12245|12233|12243.9|12231.9|12245|12233|12243.9|12231.9|2
1625583380000|2021-07-06 14:56:20|12244.9|12232.9|12243.9|12231.9|12245|12233|12243.9|12231.9|6
1625583390000|2021-07-06 14:56:30|||||||||3
1625583420000|2021-07-06 14:57:00|12245|12233|12246.3|12234.3|12246.3|12234.3|12242.7|12230.7|22
1625583430000|2021-07-06 14:57:10|12250.2|12238.2|12253.8|12241.8|12253.8|12241.8|12250.2|12238.2|17
1625583440000|2021-07-06 14:57:20|12256.1|12244.1|12256.1|12244.1|12257.7|12245.7|12256.1|12244.1|6
1625583450000|2021-07-06 14:57:30|12256.4|12244.4|12257.4|12245.4|12257.5|12245.5|12256.4|12244.4|25
1625583460000|2021-07-06 14:57:40|12257.2|12245.2|12254.9|12242.9|12257.2|12245.2|12254.9|12242.9|2
1625583470000|2021-07-06 14:57:50|12257.2|12245.2|12257.2|12245.2|12257.4|12245.4|12257.2|12245.2|10
1625583480000|2021-07-06 14:58:00|12257.4|12245.4|12258.6|12246.6|12258.6|12246.6|12257.4|12245.4|3
1625583490000|2021-07-06 14:58:10|12259.7|12247.7|12258.6|12246.6|12259.7|12247.7|12258.6|12246.6|2
1625583500000|2021-07-06 14:58:20|12257.5|12245.5|12257.5|12245.5|12257.5|12245.5|12257.5|12245.5|13
1625583510000|2021-07-06 14:58:30|12256.5|12244.5|12255.2|12243.2|12256.5|12244.5|12255.2|12243.2|5
1625583520000|2021-07-06 14:58:40|12256.5|12244.5|12258.6|12246.6|12258.6|12246.6|12256.5|12244.5|28
1625583530000|2021-07-06 14:58:50|||||||||2
1625583540000|2021-07-06 14:59:00|12259.9|12247.9|12260.8|12248.8|12263.3|12251.3|12259.9|12247.9|17
1625583550000|2021-07-06 14:59:10|12261|12249|12262.1|12250.1|12262.1|12250.1|12261|12249|1
1625583560000|2021-07-06 14:59:20|12261|12249|12261.9|12249.9|12261.9|12249.9|12260.8|12248.8|1
1625583570000|2021-07-06 14:59:30|12261.8|12249.8|12258.3|12246.3|12261.8|12249.8|12258.3|12246.3|2
1625583580000|2021-07-06 14:59:40|12257.2|12245.2|12257.2|12245.2|12257.2|12245.2|12256.2|12244.2|0
1625583590000|2021-07-06 14:59:50|12256.2|12244.2|12253.2|12241.2|12256.2|12244.2|12253.2|12241.2|3
1625583600000|2021-07-06 15:00:00|12252.1|12240.1|12250.8|12238.8|12252.1|12240.1|12247.2|12235.2|13
1625583610000|2021-07-06 15:00:10|12255.5|12243.5|12255.5|12243.5|12255.5|12243.5|12255.5|12243.5|1
1625583620000|2021-07-06 15:00:20|12254.4|12242.4|12248.3|12236.3|12254.4|12242.4|12248.3|12236.3|4
1625583630000|2021-07-06 15:00:30|12248|12236|12248|12236|12248|12236|12248|12236|1
1625583640000|2021-07-06 15:00:40|||||||||4
1625583660000|2021-07-06 15:01:00|12246.9|12234.9|12243.4|12231.4|12246.9|12234.9|12243.4|12231.4|2
1625583670000|2021-07-06 15:01:10|12244.4|12232.4|12244.4|12232.4|12244.4|12232.4|12244.4|12232.4|1
1625583680000|2021-07-06 15:01:20|12244.3|12232.3|12243.4|12231.4|12244.4|12232.4|12243.4|12231.4|3
1625583690000|2021-07-06 15:01:30|12240.9|12228.9|12241.9|12229.9|12241.9|12229.9|12240.9|12228.9|3
1625583700000|2021-07-06 15:01:40|12242|12230|12243.2|12231.2|12243.4|12231.4|12242|12230|1
1625583710000|2021-07-06 15:01:50|12243.4|12231.4|12244.8|12232.8|12244.8|12232.8|12243.4|12231.4|5
1625583720000|2021-07-06 15:02:00|12242.3|12230.3|12237.3|12225.3|12242.3|12230.3|12237.1|12225.1|11
1625583740000|2021-07-06 15:02:20|12234.6|12222.6|12235.9|12223.9|12235.9|12223.9|12234.6|12222.6|13
1625583750000|2021-07-06 15:02:30|||||||||3
1625583760000|2021-07-06 15:02:40|12235.7|12223.7|12233.5|12221.5|12235.7|12223.7|12233.5|12221.5|3
1625583770000|2021-07-06 15:02:50|12232.4|12220.4|12233.1|12221.1|12233.4|12221.4|12232.3|12220.3|2
1625583790000|2021-07-06 15:03:10|12232|12220|12230.6|12218.6|12232|12220|12230.6|12218.6|1
1625583800000|2021-07-06 15:03:20|12229.5|12217.5|12232|12220|12232|12220|12229.5|12217.5|1
1625583810000|2021-07-06 15:03:30|12230.9|12218.9|12230.9|12218.9|12232|12220|12230.9|12218.9|1
1625583820000|2021-07-06 15:03:40|||||||||1
1625583830000|2021-07-06 15:03:50|12229.8|12217.8|12231|12219|12231.2|12219.2|12229.8|12217.8|5
1625583840000|2021-07-06 15:04:00|12230.9|12218.9|12230.9|12218.9|12230.9|12218.9|12230.9|12218.9|0
1625583850000|2021-07-06 15:04:10|12229.8|12217.8|12228.5|12216.5|12229.8|12217.8|12228.5|12216.5|2
1625583860000|2021-07-06 15:04:20|12227.3|12215.3|12229.8|12217.8|12229.8|12217.8|12227.3|12215.3|4
1625583870000|2021-07-06 15:04:30|12228.5|12216.5|12226.2|12214.2|12228.7|12216.7|12226.2|12214.2|5
1625583880000|2021-07-06 15:04:40|12226|12214|12228.4|12216.4|12228.5|12216.5|12226|12214|4
1625583890000|2021-07-06 15:04:50|12227.3|12215.3|12226.2|12214.2|12227.3|12215.3|12226.2|12214.2|1
1625583900000|2021-07-06 15:05:00|12227.3|12215.3|12228.4|12216.4|12228.4|12216.4|12227.3|12215.3|4
1625583910000|2021-07-06 15:05:10|||||||||1
1625583920000|2021-07-06 15:05:20|12227.3|12215.3|12226.2|12214.2|12227.3|12215.3|12226.2|12214.2|17
1625583930000|2021-07-06 15:05:30|12227.3|12215.3|12227.8|12215.8|12227.8|12215.8|12224.2|12212.2|52
1625583940000|2021-07-06 15:05:40|12225.7|12213.7|12225.6|12213.6|12225.7|12213.7|12225.6|12213.6|4
1625583950000|2021-07-06 15:05:50|12226.8|12214.8|12228.4|12216.4|12228.4|12216.4|12226.8|12214.8|5
1625583960000|2021-07-06 15:06:00|12227.3|12215.3|12227|12215|12229.5|12217.5|12227|12215|3
1625583970000|2021-07-06 15:06:10|12224.8|12212.8|12226.7|12214.7|12226.7|12214.7|12224.3|12212.3|7
1625583980000|2021-07-06 15:06:20|12225.6|12213.6|12224.2|12212.2|12226.7|12214.7|12224.2|12212.2|18
1625583990000|2021-07-06 15:06:30|12224.3|12212.3|12205.9|12193.9|12224.3|12212.3|12205.9|12193.9|39
1625584000000|2021-07-06 15:06:40|12210.7|12198.7|12213.2|12201.2|12213.2|12201.2|12208.4|12196.4|21
1625584010000|2021-07-06 15:06:50|12213.4|12201.4|12212|12200|12213.4|12201.4|12210.9|12198.9|2
1625584020000|2021-07-06 15:07:00|12210.9|12198.9|12215.9|12203.9|12215.9|12203.9|12210.9|12198.9|10
1625584030000|2021-07-06 15:07:10|12214.5|12202.5|12218.4|12206.4|12218.4|12206.4|12214.5|12202.5|2
1625584040000|2021-07-06 15:07:20|12219.5|12207.5|12219.5|12207.5|12223.1|12211.1|12219.5|12207.5|5
1625584050000|2021-07-06 15:07:30|12220.6|12208.6|12220.6|12208.6|12220.6|12208.6|12220.6|12208.6|2
1625584060000|2021-07-06 15:07:40|12221.8|12209.8|12220.6|12208.6|12223.2|12211.2|12220.6|12208.6|7
1625584070000|2021-07-06 15:07:50|12220.7|12208.7|12217|12205|12220.7|12208.7|12216.8|12204.8|6
1625584080000|2021-07-06 15:08:00|12214.5|12202.5|12217|12205|12217|12205|12214.5|12202.5|13
1625584090000|2021-07-06 15:08:10|12213.4|12201.4|12214.6|12202.6|12214.8|12202.8|12213.4|12201.4|12
1625584100000|2021-07-06 15:08:20|12213.4|12201.4|12209.8|12197.8|12213.4|12201.4|12209.6|12197.6|9
1625584110000|2021-07-06 15:08:30|12212.3|12200.3|12212.3|12200.3|12212.3|12200.3|12210.7|12198.7|15
1625584120000|2021-07-06 15:08:40|12206.2|12194.2|12207.3|12195.3|12207.3|12195.3|12206.1|12194.1|7
1625584130000|2021-07-06 15:08:50|12209.5|12197.5|12211.2|12199.2|12211.2|12199.2|12208.7|12196.7|5
1625584140000|2021-07-06 15:09:00|12213.6|12201.6|12214.8|12202.8|12214.8|12202.8|12212.3|12200.3|4
1625584150000|2021-07-06 15:09:10|12215|12203|12217.3|12205.3|12217.3|12205.3|12214.8|12202.8|3
1625584160000|2021-07-06 15:09:20|12216.2|12204.2|12216.2|12204.2|12216.2|12204.2|12216.2|12204.2|2
1625584170000|2021-07-06 15:09:30|12216.1|12204.1|12211.2|12199.2|12216.1|12204.1|12211.2|12199.2|7
1625584180000|2021-07-06 15:09:40|12211.1|12199.1|12205.1|12193.1|12211.2|12199.2|12205.1|12193.1|21
1625584190000|2021-07-06 15:09:50|12207.3|12195.3|12208.9|12196.9|12210.1|12198.1|12207.3|12195.3|12
1625584200000|2021-07-06 15:10:00|12210.1|12198.1|12209|12197|12210.1|12198.1|12209|12197|1
1625584210000|2021-07-06 15:10:10|12208.7|12196.7|12205.1|12193.1|12208.7|12196.7|12204|12192|2
1625584220000|2021-07-06 15:10:20|12207.6|12195.6|12210.1|12198.1|12210.1|12198.1|12207.6|12195.6|13
1625584230000|2021-07-06 15:10:30|||||||||1
1625584240000|2021-07-06 15:10:40|12206.5|12194.5|12206.5|12194.5|12207.6|12195.6|12206.5|12194.5|3
1625584250000|2021-07-06 15:10:50|12207.6|12195.6|12209|12197|12209|12197|12207.6|12195.6|8
1625584260000|2021-07-06 15:11:00|12206.5|12194.5|12206.5|12194.5|12206.5|12194.5|12206.5|12194.5|1
1625584270000|2021-07-06 15:11:10|12207.6|12195.6|12211.2|12199.2|12211.2|12199.2|12207.6|12195.6|10
1625584280000|2021-07-06 15:11:20|12211.5|12199.5|12209|12197|12211.5|12199.5|12209|12197|0
1625584290000|2021-07-06 15:11:30|12207.9|12195.9|12209.2|12197.2|12209.2|12197.2|12207.8|12195.8|6
1625584300000|2021-07-06 15:11:40|12210.3|12198.3|12207.6|12195.6|12210.3|12198.3|12207.6|12195.6|7
1625584310000|2021-07-06 15:11:50|12210.1|12198.1|12212.8|12200.8|12212.8|12200.8|12210.1|12198.1|5
1625584320000|2021-07-06 15:12:00|12211.7|12199.7|12210.3|12198.3|12211.7|12199.7|12210.1|12198.1|12
1625584330000|2021-07-06 15:12:10|||||||||2
1625584340000|2021-07-06 15:12:20|12210.4|12198.4|12211.5|12199.5|12211.5|12199.5|12210.4|12198.4|0
1625584360000|2021-07-06 15:12:40|12210.5|12198.5|12205.5|12193.5|12210.5|12198.5|12205.5|12193.5|4
1625584370000|2021-07-06 15:12:50|12204|12192|12205.5|12193.5|12205.5|12193.5|12204|12192|8
1625584380000|2021-07-06 15:13:00|12206.5|12194.5|12210.5|12198.5|12210.5|12198.5|12206.5|12194.5|11
1625584390000|2021-07-06 15:13:10|12210.3|12198.3|12210.3|12198.3|12210.3|12198.3|12210.3|12198.3|0
1625584400000|2021-07-06 15:13:20|12209.1|12197.1|12211.6|12199.6|12211.6|12199.6|12209.1|12197.1|4
1625584410000|2021-07-06 15:13:30|12209.4|12197.4|12209.1|12197.1|12209.4|12197.4|12208|12196|1
1625584430000|2021-07-06 15:13:50|12210.3|12198.3|12210.3|12198.3|12210.3|12198.3|12210.3|12198.3|8
1625584440000|2021-07-06 15:14:00|12210.5|12198.5|12205.5|12193.5|12211.6|12199.6|12205.5|12193.5|5
1625584450000|2021-07-06 15:14:10|||||||||12
1625584460000|2021-07-06 15:14:20|12206.6|12194.6|12209.1|12197.1|12209.1|12197.1|12206.6|12194.6|3
1625584480000|2021-07-06 15:14:40|||||||||1
1625584490000|2021-07-06 15:14:50|12210.2|12198.2|12206.6|12194.6|12210.3|12198.3|12205.5|12193.5|5
1625584500000|2021-07-06 15:15:00|12205.5|12193.5|12201.6|12189.6|12205.5|12193.5|12201.6|12189.6|4
1625584510000|2021-07-06 15:15:10|12200.5|12188.5|12201.6|12189.6|12202.8|12190.8|12200.5|12188.5|11
1625584520000|2021-07-06 15:15:20|12202.8|12190.8|12202.8|12190.8|12202.8|12190.8|12201.7|12189.7|0
1625584530000|2021-07-06 15:15:30|12201.7|12189.7|12196.7|12184.7|12201.7|12189.7|12196.7|12184.7|11
1625584540000|2021-07-06 15:15:40|12195.5|12183.5|12197.8|12185.8|12197.8|12185.8|12195.5|12183.5|6
1625584550000|2021-07-06 15:15:50|||||||||3
1625584560000|2021-07-06 15:16:00|12196.7|12184.7|12196.6|12184.6|12196.7|12184.7|12196.6|12184.6|3
1625584570000|2021-07-06 15:16:10|12198|12186|12198|12186|12198|12186|12198|12186|1
1625584580000|2021-07-06 15:16:20|12199.2|12187.2|12201.6|12189.6|12201.6|12189.6|12199.1|12187.1|10
1625584590000|2021-07-06 15:16:30|12200.5|12188.5|12203|12191|12203|12191|12200.5|12188.5|3
1625584600000|2021-07-06 15:16:40|12201.9|12189.9|12201.7|12189.7|12201.9|12189.9|12200.6|12188.6|5
1625584610000|2021-07-06 15:16:50|12201.6|12189.6|12205.5|12193.5|12205.5|12193.5|12201.6|12189.6|3
1625584630000|2021-07-06 15:17:10|12204.1|12192.1|12204.1|12192.1|12204.1|12192.1|12204.1|12192.1|1
1625584640000|2021-07-06 15:17:20|||||||||2
1625584650000|2021-07-06 15:17:30|12205.2|12193.2|12204.1|12192.1|12205.3|12193.3|12204.1|12192.1|4
1625584660000|2021-07-06 15:17:40|12203|12191|12201.6|12189.6|12203|12191|12201.6|12189.6|5
1625584670000|2021-07-06 15:17:50|||||||||2
1625584680000|2021-07-06 15:18:00|12200.3|12188.3|12207.4|12195.4|12207.4|12195.4|12200.3|12188.3|11
1625584690000|2021-07-06 15:18:10|12204.7|12192.7|12204.7|12192.7|12204.7|12192.7|12204.7|12192.7|3
1625584700000|2021-07-06 15:18:20|12204.9|12192.9|12203.5|12191.5|12204.9|12192.9|12202.4|12190.4|3
1625584710000|2021-07-06 15:18:30|12204.9|12192.9|12202.4|12190.4|12204.9|12192.9|12202.4|12190.4|3
1625584730000|2021-07-06 15:18:50|12203.8|12191.8|12204.9|12192.9|12204.9|12192.9|12203.8|12191.8|3
1625584740000|2021-07-06 15:19:00|12203.6|12191.6|12199.9|12187.9|12203.6|12191.6|12199.9|12187.9|6
1625584760000|2021-07-06 15:19:20|12203.5|12191.5|12204.9|12192.9|12204.9|12192.9|12203.5|12191.5|1
1625584770000|2021-07-06 15:19:30|12207.1|12195.1|12206|12194|12208.5|12196.5|12206|12194|5
1625584780000|2021-07-06 15:19:40|12204.9|12192.9|12204.9|12192.9|12204.9|12192.9|12204.9|12192.9|2
1625584790000|2021-07-06 15:19:50|12204.7|12192.7|12201.1|12189.1|12204.7|12192.7|12201.1|12189.1|7
1625584800000|2021-07-06 15:20:00|12206|12194|12206|12194|12206|12194|12206|12194|18
1625584810000|2021-07-06 15:20:10|12209.7|12197.7|12208.5|12196.5|12209.7|12197.7|12208.5|12196.5|4
1625584820000|2021-07-06 15:20:20|12209.6|12197.6|12211.1|12199.1|12211.1|12199.1|12208.5|12196.5|1
1625584830000|2021-07-06 15:20:30|12211|12199|12213.8|12201.8|12213.8|12201.8|12211|12199|9
1625584840000|2021-07-06 15:20:40|12211.3|12199.3|12211.4|12199.4|12212.7|12200.7|12210.2|12198.2|3
1625584850000|2021-07-06 15:20:50|12212.5|12200.5|12215.2|12203.2|12215.2|12203.2|12212.5|12200.5|5
1625584860000|2021-07-06 15:21:00|||||||||1
1625584870000|2021-07-06 15:21:10|12215|12203|12215|12203|12215|12203|12215|12203|27
1625584880000|2021-07-06 15:21:20|12217.1|12205.1|12219.6|12207.6|12219.6|12207.6|12217.1|12205.1|29
1625584890000|2021-07-06 15:21:30|12221.9|12209.9|12221.9|12209.9|12221.9|12209.9|12221.9|12209.9|4
1625584900000|2021-07-06 15:21:40|12219.6|12207.6|12218.5|12206.5|12219.6|12207.6|12216|12204|11
1625584910000|2021-07-06 15:21:50|12217.4|12205.4|12218.5|12206.5|12218.5|12206.5|12217.4|12205.4|1
1625584920000|2021-07-06 15:22:00|12219.6|12207.6|12217.2|12205.2|12219.6|12207.6|12217.2|12205.2|3
1625584940000|2021-07-06 15:22:20|12215.8|12203.8|12213.5|12201.5|12215.8|12203.8|12213.5|12201.5|8
1625584950000|2021-07-06 15:22:30|12214.6|12202.6|12217.4|12205.4|12217.4|12205.4|12214.6|12202.6|7
1625584970000|2021-07-06 15:22:50|12216.1|12204.1|12216|12204|12216.1|12204.1|12216|12204|3
1625584980000|2021-07-06 15:23:00|12216.1|12204.1|12211.3|12199.3|12216.1|12204.1|12210.1|12198.1|10
1625584990000|2021-07-06 15:23:10|12211.2|12199.2|12211|12199|12211.2|12199.2|12211|12199|1
1625585000000|2021-07-06 15:23:20|12209.9|12197.9|12209.9|12197.9|12212.2|12200.2|12208.5|12196.5|6
1625585010000|2021-07-06 15:23:30|12210.4|12198.4|12213.5|12201.5|12213.5|12201.5|12210.4|12198.4|28
1625585020000|2021-07-06 15:23:40|12213.7|12201.7|12218.2|12206.2|12218.2|12206.2|12213.7|12201.7|8
1625585030000|2021-07-06 15:23:50|12217.1|12205.1|12215.7|12203.7|12217.1|12205.1|12215.7|12203.7|3
1625585040000|2021-07-06 15:24:00|12215.8|12203.8|12216.9|12204.9|12216.9|12204.9|12215.7|12203.7|0
1625585050000|2021-07-06 15:24:10|12218.2|12206.2|12219.6|12207.6|12219.6|12207.6|12218.2|12206.2|4
1625585060000|2021-07-06 15:24:20|||||||||6
1625585080000|2021-07-06 15:24:40|12218.5|12206.5|12215.1|12203.1|12218.5|12206.5|12215.1|12203.1|3
1625585090000|2021-07-06 15:24:50|12214.9|12202.9|12213.5|12201.5|12214.9|12202.9|12212.6|12200.6|1
1625585100000|2021-07-06 15:25:00|12212.4|12200.4|12214.8|12202.8|12214.8|12202.8|12212.4|12200.4|1
1625585110000|2021-07-06 15:25:10|12213.5|12201.5|12209.9|12197.9|12213.5|12201.5|12209.9|12197.9|5
1625585120000|2021-07-06 15:25:20|12208.7|12196.7|12208.5|12196.5|12209.6|12197.6|12208.5|12196.5|2
1625585130000|2021-07-06 15:25:30|12207.4|12195.4|12211|12199|12211.2|12199.2|12207.4|12195.4|9
1625585140000|2021-07-06 15:25:40|12209.9|12197.9|12211.2|12199.2|12212.4|12200.4|12209.9|12197.9|2
1625585150000|2021-07-06 15:25:50|12211.3|12199.3|12211.2|12199.2|12211.3|12199.3|12211.2|12199.2|0
1625585160000|2021-07-06 15:26:00|12211|12199|12211|12199|12211.2|12199.2|12211|12199|1
1625585170000|2021-07-06 15:26:10|12209.9|12197.9|12209.9|12197.9|12209.9|12197.9|12209.9|12197.9|1
1625585180000|2021-07-06 15:26:20|12210.1|12198.1|12214.9|12202.9|12214.9|12202.9|12210.1|12198.1|9
1625585190000|2021-07-06 15:26:30|12216|12204|12216.2|12204.2|12216.2|12204.2|12216|12204|3
1625585200000|2021-07-06 15:26:40|12217.3|12205.3|12218.7|12206.7|12218.7|12206.7|12217.3|12205.3|17
1625585210000|2021-07-06 15:26:50|12219.8|12207.8|12222.6|12210.6|12222.6|12210.6|12219.8|12207.8|19
1625585220000|2021-07-06 15:27:00|12219.9|12207.9|12216|12204|12219.9|12207.9|12216|12204|8
1625585230000|2021-07-06 15:27:10|12214.9|12202.9|12214.9|12202.9|12214.9|12202.9|12214.9|12202.9|1
1625585250000|2021-07-06 15:27:30|12218.7|12206.7|12218.5|12206.5|12218.7|12206.7|12218.5|12206.5|6
1625585260000|2021-07-06 15:27:40|12219.8|12207.8|12218.7|12206.7|12219.8|12207.8|12218.7|12206.7|0
1625585270000|2021-07-06 15:27:50|12218.5|12206.5|12218.5|12206.5|12218.5|12206.5|12218.5|12206.5|0
1625585280000|2021-07-06 15:28:00|12221|12209|12221|12209|12221|12209|12221|12209|5
1625585290000|2021-07-06 15:28:10|12219.9|12207.9|12217.4|12205.4|12219.9|12207.9|12217.4|12205.4|3
1625585310000|2021-07-06 15:28:30|12219.9|12207.9|12219.9|12207.9|12219.9|12207.9|12219.9|12207.9|1
1625585330000|2021-07-06 15:28:50|12220.1|12208.1|12218.8|12206.8|12220.1|12208.1|12218.5|12206.5|17
1625585340000|2021-07-06 15:29:00|12217.7|12205.7|12216.3|12204.3|12217.7|12205.7|12216.3|12204.3|1
1625585350000|2021-07-06 15:29:10|12215.2|12203.2|12220.3|12208.3|12220.3|12208.3|12215.2|12203.2|10
1625585360000|2021-07-06 15:29:20|12219|12207|12219|12207|12219|12207|12217.9|12205.9|2
1625585370000|2021-07-06 15:29:30|12218.8|12206.8|12217.8|12205.8|12218.8|12206.8|12217.8|12205.8|4
1625585380000|2021-07-06 15:29:40|12212.8|12200.8|12213.8|12201.8|12213.8|12201.8|12212.8|12200.8|2
1625585390000|2021-07-06 15:29:50|12212.8|12200.8|12212.8|12200.8|12212.8|12200.8|12212.6|12200.6|3
1625585400000|2021-07-06 15:30:00|12210.6|12198.6|12214.2|12202.2|12214.2|12202.2|12209.2|12197.2|16
1625585420000|2021-07-06 15:30:20|12215.3|12203.3|12211.7|12199.7|12215.4|12203.4|12211.7|12199.7|5
1625585430000|2021-07-06 15:30:30|12210.6|12198.6|12207.9|12195.9|12210.6|12198.6|12207.9|12195.9|2
1625585440000|2021-07-06 15:30:40|12208.1|12196.1|12210.6|12198.6|12210.6|12198.6|12208.1|12196.1|7
1625585450000|2021-07-06 15:30:50|12210.4|12198.4|12210.6|12198.6|12210.6|12198.6|12210.4|12198.4|0
1625585460000|2021-07-06 15:31:00|12209.5|12197.5|12210.6|12198.6|12210.6|12198.6|12208.1|12196.1|7
1625585470000|2021-07-06 15:31:10|||||||||13
1625585480000|2021-07-06 15:31:20|12215.6|12203.6|12213.1|12201.1|12215.6|12203.6|12213.1|12201.1|7
1625585490000|2021-07-06 15:31:30|12214.2|12202.2|12214.3|12202.3|12214.3|12202.3|12214.2|12202.2|0
1625585500000|2021-07-06 15:31:40|12214.5|12202.5|12214.3|12202.3|12214.5|12202.5|12214.3|12202.3|3
1625585510000|2021-07-06 15:31:50|12215.6|12203.6|12215.6|12203.6|12215.6|12203.6|12215.6|12203.6|12
1625585520000|2021-07-06 15:32:00|12214.5|12202.5|12213.1|12201.1|12214.5|12202.5|12213.1|12201.1|1
1625585530000|2021-07-06 15:32:10|||||||||3
1625585540000|2021-07-06 15:32:20|||||||||1
1625585550000|2021-07-06 15:32:30|||||||||4
1625585560000|2021-07-06 15:32:40|12212.9|12200.9|12210.6|12198.6|12212.9|12200.9|12210.6|12198.6|7
1625585570000|2021-07-06 15:32:50|12210.4|12198.4|12208.5|12196.5|12210.9|12198.9|12208.5|12196.5|24
1625585580000|2021-07-06 15:33:00|12208.4|12196.4|12208.4|12196.4|12208.4|12196.4|12208.4|12196.4|3
1625585590000|2021-07-06 15:33:10|12208.2|12196.2|12208.4|12196.4|12208.4|12196.4|12208.2|12196.2|3
1625585600000|2021-07-06 15:33:20|12209.6|12197.6|12210.9|12198.9|12210.9|12198.9|12209.6|12197.6|8
1625585610000|2021-07-06 15:33:30|12209.8|12197.8|12209.8|12197.8|12209.8|12197.8|12209.8|12197.8|3
1625585620000|2021-07-06 15:33:40|12210.9|12198.9|12212|12200|12213.4|12201.4|12210.9|12198.9|4
1625585630000|2021-07-06 15:33:50|12213.4|12201.4|12213.1|12201.1|12214.5|12202.5|12213.1|12201.1|3
1625585640000|2021-07-06 15:34:00|12215.3|12203.3|12217|12205|12217|12205|12215.3|12203.3|4
1625585650000|2021-07-06 15:34:10|12216.8|12204.8|12215.6|12203.6|12216.8|12204.8|12215.6|12203.6|0
1625585660000|2021-07-06 15:34:20|||||||||1
1625585670000|2021-07-06 15:34:30|||||||||1
1625585680000|2021-07-06 15:34:40|12215.4|12203.4|12213.1|12201.1|12215.4|12203.4|12213.1|12201.1|4
1625585690000|2021-07-06 15:34:50|12211.8|12199.8|12211.8|12199.8|12212|12200|12210.8|12198.8|3
1625585700000|2021-07-06 15:35:00|12212|12200|12211.7|12199.7|12212|12200|12211.7|12199.7|5
1625585710000|2021-07-06 15:35:10|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|10
1625585720000|2021-07-06 15:35:20|12215.6|12203.6|12216.7|12204.7|12216.7|12204.7|12214.4|12202.4|3
1625585730000|2021-07-06 15:35:30|12216.9|12204.9|12217|12205|12217|12205|12216.7|12204.7|0
1625585740000|2021-07-06 15:35:40|12216.9|12204.9|12219.2|12207.2|12219.2|12207.2|12216.9|12204.9|4
1625585750000|2021-07-06 15:35:50|12220.4|12208.4|12219.2|12207.2|12220.4|12208.4|12219.2|12207.2|3
1625585760000|2021-07-06 15:36:00|12218.1|12206.1|12220.5|12208.5|12220.5|12208.5|12218.1|12206.1|2
1625585780000|2021-07-06 15:36:20|12221.7|12209.7|12221.7|12209.7|12221.9|12209.9|12221.7|12209.7|3
1625585790000|2021-07-06 15:36:30|12223|12211|12223|12211|12223|12211|12223|12211|2
1625585800000|2021-07-06 15:36:40|12224.2|12212.2|12224.2|12212.2|12224.2|12212.2|12224.2|12212.2|7
1625585830000|2021-07-06 15:37:10|12223.1|12211.1|12223.1|12211.1|12223.1|12211.1|12223.1|12211.1|1
1625585840000|2021-07-06 15:37:20|12222.6|12210.6|12222.8|12210.8|12222.8|12210.8|12222.6|12210.6|3
1625585850000|2021-07-06 15:37:30|12222.6|12210.6|12220.5|12208.5|12222.6|12210.6|12220.5|12208.5|1
1625585870000|2021-07-06 15:37:50|12218.9|12206.9|12218.9|12206.9|12218.9|12206.9|12217.7|12205.7|5
1625585880000|2021-07-06 15:38:00|12217.8|12205.8|12219.1|12207.1|12219.1|12207.1|12217.8|12205.8|0
1625585900000|2021-07-06 15:38:20|12218|12206|12220.2|12208.2|12220.2|12208.2|12218|12206|1
1625585910000|2021-07-06 15:38:30|12220.3|12208.3|12222.8|12210.8|12222.8|12210.8|12220.3|12208.3|6
1625585920000|2021-07-06 15:38:40|12222.7|12210.7|12222.7|12210.7|12222.7|12210.7|12222.7|12210.7|13
1625585940000|2021-07-06 15:39:00|12222.5|12210.5|12222.5|12210.5|12222.5|12210.5|12222.5|12210.5|1
1625585950000|2021-07-06 15:39:10|12222.7|12210.7|12222.5|12210.5|12222.7|12210.7|12222.5|12210.5|4
1625585960000|2021-07-06 15:39:20|12222.7|12210.7|12225.2|12213.2|12225.2|12213.2|12222.7|12210.7|3
1625585970000|2021-07-06 15:39:30|12222.8|12210.8|12222.8|12210.8|12222.8|12210.8|12222.8|12210.8|12
1625585990000|2021-07-06 15:39:50|12221.7|12209.7|12221.7|12209.7|12221.7|12209.7|12221.7|12209.7|4
1625586000000|2021-07-06 15:40:00|12220.6|12208.6|12220.6|12208.6|12220.6|12208.6|12220.6|12208.6|6
1625586010000|2021-07-06 15:40:10|12223|12211|12221.9|12209.9|12223|12211|12221.9|12209.9|2
1625586020000|2021-07-06 15:40:20|12223|12211|12220.6|12208.6|12223.3|12211.3|12220.6|12208.6|2
1625586030000|2021-07-06 15:40:30|12218.1|12206.1|12218|12206|12219.1|12207.1|12216.9|12204.9|30
1625586050000|2021-07-06 15:40:50|||||||||1
1625586060000|2021-07-06 15:41:00|12219.2|12207.2|12220.3|12208.3|12220.3|12208.3|12219.2|12207.2|4
1625586070000|2021-07-06 15:41:10|12220.5|12208.5|12220.3|12208.3|12220.5|12208.5|12220.3|12208.3|0
1625586080000|2021-07-06 15:41:20|||||||||1
1625586090000|2021-07-06 15:41:30|||||||||1
1625586100000|2021-07-06 15:41:40|12220.5|12208.5|12220.5|12208.5|12220.5|12208.5|12220.5|12208.5|0
1625586110000|2021-07-06 15:41:50|12220.3|12208.3|12219.2|12207.2|12220.3|12208.3|12218.1|12206.1|21
1625586120000|2021-07-06 15:42:00|12223.3|12211.3|12224.4|12212.4|12224.4|12212.4|12223.3|12211.3|19
1625586130000|2021-07-06 15:42:10|12225.6|12213.6|12225.6|12213.6|12225.8|12213.8|12225.6|12213.6|3
1625586140000|2021-07-06 15:42:20|12225.8|12213.8|12225.6|12213.6|12225.8|12213.8|12225.6|12213.6|1
1625586150000|2021-07-06 15:42:30|12223.1|12211.1|12223.1|12211.1|12223.1|12211.1|12223.1|12211.1|1
1625586160000|2021-07-06 15:42:40|12224.6|12212.6|12224.6|12212.6|12224.6|12212.6|12224.6|12212.6|1
1625586170000|2021-07-06 15:42:50|12228.2|12216.2|12228.2|12216.2|12228.2|12216.2|12228.2|12216.2|18
1625586180000|2021-07-06 15:43:00|||||||||1
1625586190000|2021-07-06 15:43:10|12229.4|12217.4|12229.2|12217.2|12229.4|12217.4|12229.2|12217.2|3
1625586200000|2021-07-06 15:43:20|12229.4|12217.4|12230.5|12218.5|12230.5|12218.5|12229.4|12217.4|2
1625586210000|2021-07-06 15:43:30|12228.2|12216.2|12226|12214|12228.3|12216.3|12226|12214|36
1625586220000|2021-07-06 15:43:40|12223.8|12211.8|12223.6|12211.6|12223.8|12211.8|12223.6|12211.6|2
1625586240000|2021-07-06 15:44:00|12223.5|12211.5|12223.6|12211.6|12223.6|12211.6|12223.5|12211.5|16
1625586250000|2021-07-06 15:44:10|||||||||3
1625586260000|2021-07-06 15:44:20|12221.3|12209.3|12221.3|12209.3|12221.4|12209.4|12221.3|12209.3|7
1625586270000|2021-07-06 15:44:30|12222.4|12210.4|12221.3|12209.3|12222.4|12210.4|12221.3|12209.3|6
1625586280000|2021-07-06 15:44:40|12222.4|12210.4|12222.5|12210.5|12222.5|12210.5|12222.4|12210.4|1
1625586290000|2021-07-06 15:44:50|12224.9|12212.9|12224.9|12212.9|12224.9|12212.9|12224.9|12212.9|3
1625586310000|2021-07-06 15:45:10|12222.5|12210.5|12222.5|12210.5|12222.5|12210.5|12222.5|12210.5|3
1625586320000|2021-07-06 15:45:20|12222.2|12210.2|12224.7|12212.7|12224.7|12212.7|12222.1|12210.1|29
1625586330000|2021-07-06 15:45:30|12225.8|12213.8|12226|12214|12227.1|12215.1|12225.8|12213.8|6
1625586340000|2021-07-06 15:45:40|12224.9|12212.9|12224.7|12212.7|12224.9|12212.9|12223.6|12211.6|4
1625586350000|2021-07-06 15:45:50|||||||||1
1625586370000|2021-07-06 15:46:10|12224.9|12212.9|12224.7|12212.7|12224.9|12212.9|12224.7|12212.7|1
1625586380000|2021-07-06 15:46:20|12223.3|12211.3|12222.2|12210.2|12223.3|12211.3|12222.2|12210.2|2
1625586390000|2021-07-06 15:46:30|12222.4|12210.4|12222.4|12210.4|12222.4|12210.4|12222.4|12210.4|6
1625586400000|2021-07-06 15:46:40|12223.5|12211.5|12226|12214|12226|12214|12223.5|12211.5|1
1625586410000|2021-07-06 15:46:50|12224.6|12212.6|12225.8|12213.8|12225.8|12213.8|12224.6|12212.6|3
1625586420000|2021-07-06 15:47:00|12226|12214|12227.1|12215.1|12228.3|12216.3|12226|12214|16
1625586430000|2021-07-06 15:47:10|12228.3|12216.3|12228.5|12216.5|12228.5|12216.5|12228.3|12216.3|2
1625586440000|2021-07-06 15:47:20|12227.4|12215.4|12229.9|12217.9|12229.9|12217.9|12227.4|12215.4|11
1625586450000|2021-07-06 15:47:30|12231.1|12219.1|12229.9|12217.9|12231.1|12219.1|12229.9|12217.9|3
1625586460000|2021-07-06 15:47:40|12231|12219|12229.9|12217.9|12231.1|12219.1|12229.9|12217.9|1
1625586470000|2021-07-06 15:47:50|12228.8|12216.8|12228.8|12216.8|12228.8|12216.8|12228.8|12216.8|2
1625586480000|2021-07-06 15:48:00|||||||||2
1625586490000|2021-07-06 15:48:10|12227.7|12215.7|12227.7|12215.7|12227.7|12215.7|12227.7|12215.7|7
1625586500000|2021-07-06 15:48:20|12228.8|12216.8|12227.4|12215.4|12228.8|12216.8|12227.4|12215.4|7
1625586510000|2021-07-06 15:48:30|12226.3|12214.3|12226.3|12214.3|12226.3|12214.3|12226.3|12214.3|2
1625586520000|2021-07-06 15:48:40|12227.4|12215.4|12227.4|12215.4|12227.4|12215.4|12227.4|12215.4|6
1625586530000|2021-07-06 15:48:50|12226.3|12214.3|12225.1|12213.1|12226.3|12214.3|12224.9|12212.9|7
1625586540000|2021-07-06 15:49:00|12226.3|12214.3|12228.7|12216.7|12228.7|12216.7|12226.3|12214.3|15
1625586550000|2021-07-06 15:49:10|12227.4|12215.4|12227.4|12215.4|12227.4|12215.4|12226.3|12214.3|1
1625586560000|2021-07-06 15:49:20|12227.1|12215.1|12228.2|12216.2|12228.2|12216.2|12227.1|12215.1|3
1625586570000|2021-07-06 15:49:30|||||||||1
1625586580000|2021-07-06 15:49:40|12227.1|12215.1|12227.1|12215.1|12227.1|12215.1|12227.1|12215.1|1
1625586600000|2021-07-06 15:50:00|12226.9|12214.9|12225.9|12213.9|12226.9|12214.9|12225.9|12213.9|0
1625586610000|2021-07-06 15:50:10|12225.7|12213.7|12225.7|12213.7|12225.9|12213.9|12225.7|12213.7|2
1625586630000|2021-07-06 15:50:30|12225.5|12213.5|12225.5|12213.5|12225.5|12213.5|12225.5|12213.5|2
1625586640000|2021-07-06 15:50:40|||||||||1
1625586660000|2021-07-06 15:51:00|12224.5|12212.5|12223|12211|12224.5|12212.5|12223|12211|2
1625586670000|2021-07-06 15:51:10|12223.2|12211.2|12223.2|12211.2|12223.2|12211.2|12223.2|12211.2|0
1625586680000|2021-07-06 15:51:20|12223.1|12211.1|12223.1|12211.1|12223.1|12211.1|12223.1|12211.1|0
1625586690000|2021-07-06 15:51:30|12223.2|12211.2|12221.8|12209.8|12223.2|12211.2|12221.8|12209.8|5
1625586700000|2021-07-06 15:51:40|12223.1|12211.1|12223.1|12211.1|12223.1|12211.1|12223.1|12211.1|0
1625586720000|2021-07-06 15:52:00|12220.7|12208.7|12217.1|12205.1|12220.9|12208.9|12217|12205|13
1625586730000|2021-07-06 15:52:10|12218.2|12206.2|12219.6|12207.6|12220.7|12208.7|12218.2|12206.2|4
1625586740000|2021-07-06 15:52:20|||||||||1
1625586750000|2021-07-06 15:52:30|12218.4|12206.4|12218.4|12206.4|12219.5|12207.5|12218.2|12206.2|0
1625586760000|2021-07-06 15:52:40|12218.2|12206.2|12217.1|12205.1|12218.2|12206.2|12217.1|12205.1|4
1625586770000|2021-07-06 15:52:50|||||||||1
1625586780000|2021-07-06 15:53:00|12218.4|12206.4|12217.1|12205.1|12218.4|12206.4|12217.1|12205.1|2
1625586800000|2021-07-06 15:53:20|12216|12204|12215.9|12203.9|12216|12204|12215.9|12203.9|0
1625586810000|2021-07-06 15:53:30|12212.1|12200.1|12210.9|12198.9|12212.1|12200.1|12210.9|12198.9|2
1625586820000|2021-07-06 15:53:40|||||||||5
1625586830000|2021-07-06 15:53:50|12209.8|12197.8|12206|12194|12209.8|12197.8|12206|12194|11
1625586840000|2021-07-06 15:54:00|12207.1|12195.1|12207.1|12195.1|12207.1|12195.1|12207.1|12195.1|3
1625586850000|2021-07-06 15:54:10|12208.5|12196.5|12206|12194|12208.5|12196.5|12206|12194|7
1625586860000|2021-07-06 15:54:20|12207.3|12195.3|12208.5|12196.5|12208.5|12196.5|12207.3|12195.3|3
1625586870000|2021-07-06 15:54:30|12209.8|12197.8|12209.8|12197.8|12210.9|12198.9|12209.8|12197.8|7
1625586880000|2021-07-06 15:54:40|12210.9|12198.9|12209.6|12197.6|12210.9|12198.9|12208.5|12196.5|3
1625586890000|2021-07-06 15:54:50|12210.7|12198.7|12210.9|12198.9|12210.9|12198.9|12210.7|12198.7|4
1625586900000|2021-07-06 15:55:00|12212|12200|12213.4|12201.4|12213.4|12201.4|12212|12200|6
1625586910000|2021-07-06 15:55:10|12214.6|12202.6|12218.5|12206.5|12218.5|12206.5|12214.6|12202.6|13
1625586920000|2021-07-06 15:55:20|||||||||9
1625586930000|2021-07-06 15:55:30|12218.4|12206.4|12216|12204|12218.4|12206.4|12216|12204|4
1625586940000|2021-07-06 15:55:40|12214.6|12202.6|12213.5|12201.5|12214.6|12202.6|12213.5|12201.5|7
1625586970000|2021-07-06 15:56:10|12215.9|12203.9|12215.9|12203.9|12215.9|12203.9|12215.9|12203.9|9
1625586980000|2021-07-06 15:56:20|12214.8|12202.8|12213.6|12201.6|12214.8|12202.8|12213.6|12201.6|2
1625586990000|2021-07-06 15:56:30|12215.9|12203.9|12217|12205|12217|12205|12215.9|12203.9|15
1625587000000|2021-07-06 15:56:40|12218.2|12206.2|12218.2|12206.2|12218.2|12206.2|12218.2|12206.2|1
1625587030000|2021-07-06 15:57:10|12218.4|12206.4|12219.7|12207.7|12219.7|12207.7|12218.2|12206.2|14
1625587040000|2021-07-06 15:57:20|12220.7|12208.7|12219.7|12207.7|12220.7|12208.7|12219.7|12207.7|0
1625587050000|2021-07-06 15:57:30|12218.4|12206.4|12218.2|12206.2|12218.4|12206.4|12218.2|12206.2|1
1625587060000|2021-07-06 15:57:40|12215.7|12203.7|12220.7|12208.7|12220.7|12208.7|12215.7|12203.7|6
1625587070000|2021-07-06 15:57:50|12220.9|12208.9|12223.3|12211.3|12223.3|12211.3|12220.9|12208.9|6
1625587080000|2021-07-06 15:58:00|12222.2|12210.2|12223.3|12211.3|12223.3|12211.3|12222.2|12210.2|2
1625587100000|2021-07-06 15:58:20|12225.8|12213.8|12225.8|12213.8|12225.8|12213.8|12225.8|12213.8|7
1625587110000|2021-07-06 15:58:30|||||||||3
1625587120000|2021-07-06 15:58:40|||||||||4
1625587130000|2021-07-06 15:58:50|||||||||1
1625587140000|2021-07-06 15:59:00|12222.2|12210.2|12222.2|12210.2|12222.2|12210.2|12222.2|12210.2|5
1625587150000|2021-07-06 15:59:10|12220|12208|12218.6|12206.6|12220|12208|12218.6|12206.6|15
1625587160000|2021-07-06 15:59:20|12217.5|12205.5|12218.6|12206.6|12218.6|12206.6|12217.2|12205.2|1
1625587170000|2021-07-06 15:59:30|||||||||1
1625587180000|2021-07-06 15:59:40|12221.1|12209.1|12223.6|12211.6|12223.6|12211.6|12221.1|12209.1|9
1625587190000|2021-07-06 15:59:50|12221.1|12209.1|12221.1|12209.1|12221.1|12209.1|12221.1|12209.1|4
1625587200000|2021-07-06 16:00:00|12220|12208|12222.2|12210.2|12222.2|12210.2|12220|12208|6
1625587210000|2021-07-06 16:00:10|12222.3|12210.3|12222.3|12210.3|12222.3|12210.3|12222.3|12210.3|0
1625587220000|2021-07-06 16:00:20|12222.2|12210.2|12222.2|12210.2|12222.2|12210.2|12222.2|12210.2|1
1625587230000|2021-07-06 16:00:30|12222.3|12210.3|12222.5|12210.5|12222.5|12210.5|12222.3|12210.3|0
1625587240000|2021-07-06 16:00:40|||||||||4
1625587250000|2021-07-06 16:00:50|12222.6|12210.6|12224.8|12212.8|12224.8|12212.8|12222.6|12210.6|6
1625587270000|2021-07-06 16:01:10|||||||||3
1625587280000|2021-07-06 16:01:20|12223.7|12211.7|12221.1|12209.1|12223.7|12211.7|12221.1|12209.1|5
1625587290000|2021-07-06 16:01:30|12222.2|12210.2|12222.2|12210.2|12222.2|12210.2|12222.2|12210.2|5
1625587300000|2021-07-06 16:01:40|||||||||1
1625587310000|2021-07-06 16:01:50|12222.3|12210.3|12222.3|12210.3|12222.3|12210.3|12222.3|12210.3|0
1625587320000|2021-07-06 16:02:00|12221.1|12209.1|12218.9|12206.9|12221.1|12209.1|12218.9|12206.9|13
1625587330000|2021-07-06 16:02:10|12217.8|12205.8|12216.4|12204.4|12217.8|12205.8|12216.4|12204.4|2
1625587350000|2021-07-06 16:02:30|||||||||1
1625587360000|2021-07-06 16:02:40|12215.2|12203.2|12213.9|12201.9|12215.2|12203.2|12213.9|12201.9|5
1625587370000|2021-07-06 16:02:50|12215|12203|12215|12203|12215|12203|12215|12203|4
1625587380000|2021-07-06 16:03:00|12213.9|12201.9|12217.7|12205.7|12217.7|12205.7|12213.9|12201.9|7
1625587390000|2021-07-06 16:03:10|12218.8|12206.8|12221.6|12209.6|12221.6|12209.6|12218.8|12206.8|7
1625587400000|2021-07-06 16:03:20|12221.4|12209.4|12220|12208|12221.4|12209.4|12220|12208|1
1625587410000|2021-07-06 16:03:30|12220.2|12208.2|12222.7|12210.7|12222.7|12210.7|12220.2|12208.2|2
1625587420000|2021-07-06 16:03:40|12221.4|12209.4|12222.5|12210.5|12222.5|12210.5|12221.4|12209.4|0
1625587430000|2021-07-06 16:03:50|12221.4|12209.4|12223.9|12211.9|12223.9|12211.9|12221.4|12209.4|1
1625587440000|2021-07-06 16:04:00|12222.8|12210.8|12221.4|12209.4|12222.8|12210.8|12221.4|12209.4|4
1625587450000|2021-07-06 16:04:10|||||||||1
1625587460000|2021-07-06 16:04:20|12220.2|12208.2|12220|12208|12220.2|12208.2|12218.9|12206.9|3
1625587470000|2021-07-06 16:04:30|12218.9|12206.9|12220|12208|12220|12208|12218.9|12206.9|0
1625587480000|2021-07-06 16:04:40|||||||||5
1625587490000|2021-07-06 16:04:50|12221.1|12209.1|12218.9|12206.9|12221.1|12209.1|12218.9|12206.9|3
1625587500000|2021-07-06 16:05:00|12216.3|12204.3|12216.3|12204.3|12216.3|12204.3|12216.3|12204.3|7
1625587510000|2021-07-06 16:05:10|12216.4|12204.4|12216.3|12204.3|12216.4|12204.4|12216.3|12204.3|9
1625587520000|2021-07-06 16:05:20|||||||||1
1625587530000|2021-07-06 16:05:30|12213.9|12201.9|12213.8|12201.8|12213.9|12201.9|12213.8|12201.8|3
1625587550000|2021-07-06 16:05:50|12213.9|12201.9|12213.9|12201.9|12213.9|12201.9|12213.9|12201.9|0
1625587560000|2021-07-06 16:06:00|||||||||2
1625587570000|2021-07-06 16:06:10|||||||||2
1625587580000|2021-07-06 16:06:20|||||||||1
1625587590000|2021-07-06 16:06:30|||||||||2
1625587610000|2021-07-06 16:06:50|||||||||1
1625587620000|2021-07-06 16:07:00|12213.8|12201.8|12217.1|12205.1|12217.2|12205.2|12211.4|12199.4|10
1625587630000|2021-07-06 16:07:10|12217.2|12205.2|12217.2|12205.2|12217.2|12205.2|12216.1|12204.1|4
1625587640000|2021-07-06 16:07:20|12218.3|12206.3|12218.3|12206.3|12218.3|12206.3|12218.3|12206.3|0
1625587660000|2021-07-06 16:07:40|12218.5|12206.5|12221|12209|12221|12209|12218.5|12206.5|11
1625587670000|2021-07-06 16:07:50|12220.8|12208.8|12223.5|12211.5|12223.5|12211.5|12218.3|12206.3|18
1625587690000|2021-07-06 16:08:10|||||||||2
1625587700000|2021-07-06 16:08:20|12226.1|12214.1|12226.1|12214.1|12226.1|12214.1|12226.1|12214.1|4
1625587720000|2021-07-06 16:08:40|12228.5|12216.5|12228.5|12216.5|12228.5|12216.5|12228.5|12216.5|1
1625587740000|2021-07-06 16:09:00|12227.4|12215.4|12226.1|12214.1|12227.4|12215.4|12226.1|12214.1|2
1625587750000|2021-07-06 16:09:10|12228.5|12216.5|12228.5|12216.5|12228.5|12216.5|12228.5|12216.5|3
1625587770000|2021-07-06 16:09:30|||||||||7
1625587780000|2021-07-06 16:09:40|12231|12219|12228.6|12216.6|12231|12219|12228.6|12216.6|5
1625587790000|2021-07-06 16:09:50|||||||||1
1625587800000|2021-07-06 16:10:00|12227.5|12215.5|12227.2|12215.2|12227.5|12215.5|12226.1|12214.1|7
1625587810000|2021-07-06 16:10:10|12228.3|12216.3|12228.5|12216.5|12228.5|12216.5|12228.3|12216.3|0
1625587830000|2021-07-06 16:10:30|12227.4|12215.4|12227.2|12215.2|12227.4|12215.4|12227.2|12215.2|2
1625587840000|2021-07-06 16:10:40|12229.7|12217.7|12232.2|12220.2|12232.2|12220.2|12229.7|12217.7|9
1625587860000|2021-07-06 16:11:00|12233.3|12221.3|12233.3|12221.3|12233.5|12221.5|12231.1|12219.1|3
1625587870000|2021-07-06 16:11:10|||||||||2
1625587880000|2021-07-06 16:11:20|12230.8|12218.8|12230.8|12218.8|12232.1|12220.1|12230.8|12218.8|2
1625587890000|2021-07-06 16:11:30|12230.7|12218.7|12230.8|12218.8|12231.9|12219.9|12230.7|12218.7|4
1625587900000|2021-07-06 16:11:40|12230.7|12218.7|12233.3|12221.3|12233.3|12221.3|12230.7|12218.7|8
1625587910000|2021-07-06 16:11:50|12233.2|12221.2|12230.8|12218.8|12233.2|12221.2|12230.8|12218.8|3
1625587930000|2021-07-06 16:12:10|12228.3|12216.3|12228.3|12216.3|12228.3|12216.3|12228.3|12216.3|6
1625587940000|2021-07-06 16:12:20|12229.4|12217.4|12229.4|12217.4|12229.4|12217.4|12229.4|12217.4|2
1625587960000|2021-07-06 16:12:40|12229.6|12217.6|12230.8|12218.8|12230.8|12218.8|12229.6|12217.6|1
1625587970000|2021-07-06 16:12:50|12229.8|12217.8|12228.3|12216.3|12229.8|12217.8|12228.3|12216.3|4
1625587980000|2021-07-06 16:13:00|12228.4|12216.4|12228.4|12216.4|12228.5|12216.5|12228.4|12216.4|5
1625587990000|2021-07-06 16:13:10|12228.7|12216.7|12226.2|12214.2|12228.7|12216.7|12226.2|12214.2|32
1625588000000|2021-07-06 16:13:20|12226|12214|12223.7|12211.7|12226|12214|12223.7|12211.7|5
1625588010000|2021-07-06 16:13:30|12224.9|12212.9|12227.4|12215.4|12227.4|12215.4|12224.9|12212.9|5
1625588020000|2021-07-06 16:13:40|12227.6|12215.6|12228.7|12216.7|12228.7|12216.7|12227.6|12215.6|0
1625588030000|2021-07-06 16:13:50|12225.1|12213.1|12226|12214|12226.2|12214.2|12224.9|12212.9|10
1625588040000|2021-07-06 16:14:00|12226.2|12214.2|12222.3|12210.3|12226.2|12214.2|12221.2|12209.2|8
1625588060000|2021-07-06 16:14:20|12223.5|12211.5|12224.9|12212.9|12224.9|12212.9|12223.5|12211.5|0
1625588070000|2021-07-06 16:14:30|||||||||1
1625588080000|2021-07-06 16:14:40|12223.8|12211.8|12221.2|12209.2|12223.8|12211.8|12221.2|12209.2|2
1625588090000|2021-07-06 16:14:50|||||||||5
1625588100000|2021-07-06 16:15:00|||||||||1
1625588130000|2021-07-06 16:15:30|12224.9|12212.9|12222.4|12210.4|12224.9|12212.9|12222.4|12210.4|13
1625588140000|2021-07-06 16:15:40|12222.6|12210.6|12223.7|12211.7|12223.7|12211.7|12222.6|12210.6|0
1625588150000|2021-07-06 16:15:50|12223.8|12211.8|12223.8|12211.8|12223.8|12211.8|12223.8|12211.8|0
1625588160000|2021-07-06 16:16:00|||||||||1
1625588170000|2021-07-06 16:16:10|12221.2|12209.2|12223.7|12211.7|12223.7|12211.7|12220.1|12208.1|54
1625588180000|2021-07-06 16:16:20|12223.8|12211.8|12223.7|12211.7|12223.8|12211.8|12223.7|12211.7|7
1625588190000|2021-07-06 16:16:30|12223.8|12211.8|12223.8|12211.8|12223.8|12211.8|12223.8|12211.8|2
1625588210000|2021-07-06 16:16:50|||||||||1
1625588220000|2021-07-06 16:17:00|12230.1|12218.1|12227.6|12215.6|12230.1|12218.1|12227.6|12215.6|9
1625588230000|2021-07-06 16:17:10|12228.7|12216.7|12228.8|12216.8|12228.8|12216.8|12228.7|12216.7|0
1625588240000|2021-07-06 16:17:20|12226.3|12214.3|12225.1|12213.1|12226.3|12214.3|12225.1|12213.1|5
1625588250000|2021-07-06 16:17:30|12226.2|12214.2|12225.1|12213.1|12226.2|12214.2|12225.1|12213.1|2
1625588260000|2021-07-06 16:17:40|12223.8|12211.8|12223.8|12211.8|12223.8|12211.8|12223.8|12211.8|0
1625588270000|2021-07-06 16:17:50|||||||||1
1625588280000|2021-07-06 16:18:00|12223.9|12211.9|12221.5|12209.5|12223.9|12211.9|12221.5|12209.5|28
1625588290000|2021-07-06 16:18:10|||||||||2
1625588300000|2021-07-06 16:18:20|||||||||1
1625588310000|2021-07-06 16:18:30|||||||||2
1625588320000|2021-07-06 16:18:40|||||||||8
1625588330000|2021-07-06 16:18:50|12221.7|12209.7|12221.8|12209.8|12221.8|12209.8|12221.7|12209.7|2
1625588340000|2021-07-06 16:19:00|12221.7|12209.7|12221.7|12209.7|12221.7|12209.7|12221.7|12209.7|3
1625588350000|2021-07-06 16:19:10|12220.4|12208.4|12220.4|12208.4|12220.4|12208.4|12220.4|12208.4|7
1625588360000|2021-07-06 16:19:20|12224.2|12212.2|12224.3|12212.3|12224.3|12212.3|12224.2|12212.2|5
1625588370000|2021-07-06 16:19:30|12223.1|12211.1|12219.3|12207.3|12223.1|12211.1|12219.3|12207.3|2
1625588380000|2021-07-06 16:19:40|12220.4|12208.4|12220.6|12208.6|12223.1|12211.1|12220.4|12208.4|2
1625588390000|2021-07-06 16:19:50|12221.7|12209.7|12221.8|12209.8|12221.8|12209.8|12221.7|12209.7|0
1625588400000|2021-07-06 16:20:00|12220.7|12208.7|12221.8|12209.8|12221.8|12209.8|12220.7|12208.7|0
1625588420000|2021-07-06 16:20:20|||||||||1
1625588430000|2021-07-06 16:20:30|12221.5|12209.5|12221.5|12209.5|12221.5|12209.5|12221.5|12209.5|3
1625588440000|2021-07-06 16:20:40|12223.9|12211.9|12225.1|12213.1|12225.3|12213.3|12223.9|12211.9|6
1625588460000|2021-07-06 16:21:00|12224|12212|12221.7|12209.7|12224|12212|12221.7|12209.7|7
1625588470000|2021-07-06 16:21:10|12221.2|12209.2|12219|12207|12221.2|12209.2|12218.9|12206.9|6
1625588480000|2021-07-06 16:21:20|12218.9|12206.9|12216.4|12204.4|12219|12207|12216.4|12204.4|5
1625588490000|2021-07-06 16:21:30|12216.5|12204.5|12216.2|12204.2|12216.5|12204.5|12216.2|12204.2|3
1625588500000|2021-07-06 16:21:40|12217.6|12205.6|12217.6|12205.6|12217.6|12205.6|12217.6|12205.6|4
1625588510000|2021-07-06 16:21:50|||||||||1
1625588520000|2021-07-06 16:22:00|12218.7|12206.7|12218.9|12206.9|12218.9|12206.9|12218.7|12206.7|1
1625588530000|2021-07-06 16:22:10|12218.7|12206.7|12221.5|12209.5|12221.5|12209.5|12218.7|12206.7|6
1625588540000|2021-07-06 16:22:20|12221.2|12209.2|12221.2|12209.2|12221.2|12209.2|12221.2|12209.2|0
1625588550000|2021-07-06 16:22:30|12220.1|12208.1|12219|12207|12220.1|12208.1|12217.6|12205.6|10
1625588570000|2021-07-06 16:22:50|12221.5|12209.5|12221.5|12209.5|12221.5|12209.5|12221.5|12209.5|2
1625588580000|2021-07-06 16:23:00|12220.4|12208.4|12220.4|12208.4|12220.4|12208.4|12220.4|12208.4|2
1625588590000|2021-07-06 16:23:10|||||||||1
1625588600000|2021-07-06 16:23:20|12220.3|12208.3|12219.2|12207.2|12220.3|12208.3|12219.2|12207.2|2
1625588610000|2021-07-06 16:23:30|12219|12207|12219|12207|12219|12207|12219|12207|1
1625588620000|2021-07-06 16:23:40|||||||||1
1625588630000|2021-07-06 16:23:50|12223.9|12211.9|12223.9|12211.9|12225.3|12213.3|12223.9|12211.9|9
1625588640000|2021-07-06 16:24:00|12222.8|12210.8|12221.7|12209.7|12222.8|12210.8|12221.7|12209.7|7
1625588650000|2021-07-06 16:24:10|12220.3|12208.3|12218.9|12206.9|12221.4|12209.4|12218.9|12206.9|1
1625588660000|2021-07-06 16:24:20|||||||||7
1625588670000|2021-07-06 16:24:30|||||||||1
1625588680000|2021-07-06 16:24:40|12219.1|12207.1|12219.1|12207.1|12219.1|12207.1|12219.1|12207.1|3
1625588690000|2021-07-06 16:24:50|12219.2|12207.2|12219.1|12207.1|12219.2|12207.2|12219.1|12207.1|0
1625588700000|2021-07-06 16:25:00|12216.6|12204.6|12211.6|12199.6|12216.6|12204.6|12211.6|12199.6|10
1625588710000|2021-07-06 16:25:10|12210.3|12198.3|12210.3|12198.3|12210.3|12198.3|12210.3|12198.3|3
1625588720000|2021-07-06 16:25:20|12211.4|12199.4|12211.4|12199.4|12211.4|12199.4|12210.3|12198.3|5
1625588730000|2021-07-06 16:25:30|12210.3|12198.3|12210.3|12198.3|12210.3|12198.3|12210.3|12198.3|0
1625588740000|2021-07-06 16:25:40|12209.1|12197.1|12209.1|12197.1|12209.1|12197.1|12209.1|12197.1|2
1625588750000|2021-07-06 16:25:50|||||||||1
1625588760000|2021-07-06 16:26:00|12208.9|12196.9|12210.2|12198.2|12211.2|12199.2|12206.6|12194.6|12
1625588770000|2021-07-06 16:26:10|12209.1|12197.1|12208.7|12196.7|12209.1|12197.1|12208.7|12196.7|4
1625588780000|2021-07-06 16:26:20|12206.4|12194.4|12206.4|12194.4|12206.4|12194.4|12206.4|12194.4|3
1625588790000|2021-07-06 16:26:30|12207.7|12195.7|12207.7|12195.7|12207.7|12195.7|12207.7|12195.7|5
1625588800000|2021-07-06 16:26:40|12208.8|12196.8|12208.8|12196.8|12208.8|12196.8|12208.8|12196.8|2
1625588810000|2021-07-06 16:26:50|12208.9|12196.9|12208.9|12196.9|12208.9|12196.9|12208.9|12196.9|2
1625588830000|2021-07-06 16:27:10|12208.8|12196.8|12209.1|12197.1|12209.1|12197.1|12208.8|12196.8|8
1625588840000|2021-07-06 16:27:20|12209.2|12197.2|12209.2|12197.2|12209.2|12197.2|12209.2|12197.2|2
1625588850000|2021-07-06 16:27:30|||||||||2
1625588860000|2021-07-06 16:27:40|12213.1|12201.1|12214.2|12202.2|12214.2|12202.2|12213.1|12201.1|17
1625588870000|2021-07-06 16:27:50|12214.1|12202.1|12214.2|12202.2|12214.2|12202.2|12214.1|12202.1|1
1625588880000|2021-07-06 16:28:00|12215.3|12203.3|12215.3|12203.3|12215.3|12203.3|12215.3|12203.3|2
1625588890000|2021-07-06 16:28:10|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|3
1625588900000|2021-07-06 16:28:20|12212.7|12200.7|12210.2|12198.2|12212.7|12200.7|12210.2|12198.2|6
1625588910000|2021-07-06 16:28:30|12209.1|12197.1|12208.9|12196.9|12209.1|12197.1|12207.8|12195.8|2
1625588930000|2021-07-06 16:28:50|12208.8|12196.8|12206.6|12194.6|12208.8|12196.8|12206.6|12194.6|3
1625588940000|2021-07-06 16:29:00|||||||||1
1625588950000|2021-07-06 16:29:10|||||||||1
1625588960000|2021-07-06 16:29:20|12207.7|12195.7|12206.6|12194.6|12207.7|12195.7|12206.6|12194.6|6
1625588970000|2021-07-06 16:29:30|||||||||4
1625588980000|2021-07-06 16:29:40|||||||||1
1625588990000|2021-07-06 16:29:50|||||||||1
1625589000000|2021-07-06 16:30:00|12206.7|12194.7|12206.7|12194.7|12206.7|12194.7|12206.7|12194.7|1
1625589010000|2021-07-06 16:30:10|12208|12196|12209.2|12197.2|12209.2|12197.2|12208|12196|11
1625589020000|2021-07-06 16:30:20|||||||||1
1625589040000|2021-07-06 16:30:40|12211.7|12199.7|12211.6|12199.6|12211.7|12199.7|12211.6|12199.6|21
1625589050000|2021-07-06 16:30:50|||||||||1
1625589060000|2021-07-06 16:31:00|12211.4|12199.4|12207.7|12195.7|12211.4|12199.4|12207.7|12195.7|8
1625589070000|2021-07-06 16:31:10|12205.2|12193.2|12205.2|12193.2|12205.2|12193.2|12205.2|12193.2|5
1625589080000|2021-07-06 16:31:20|12204.1|12192.1|12204.1|12192.1|12204.1|12192.1|12204.1|12192.1|0
1625589090000|2021-07-06 16:31:30|12203.9|12191.9|12203.9|12191.9|12203.9|12191.9|12203.9|12191.9|2
1625589100000|2021-07-06 16:31:40|12204.1|12192.1|12203.9|12191.9|12204.1|12192.1|12203.9|12191.9|5
1625589120000|2021-07-06 16:32:00|12204.1|12192.1|12203.9|12191.9|12204.1|12192.1|12203.9|12191.9|1
1625589130000|2021-07-06 16:32:10|12203.8|12191.8|12201.4|12189.4|12203.8|12191.8|12201.4|12189.4|16
1625589140000|2021-07-06 16:32:20|12201.6|12189.6|12201.6|12189.6|12201.6|12189.6|12201.6|12189.6|3
1625589150000|2021-07-06 16:32:30|12201.4|12189.4|12203.9|12191.9|12203.9|12191.9|12201.4|12189.4|9
1625589180000|2021-07-06 16:33:00|12204|12192|12204|12192|12204|12192|12204|12192|0
1625589190000|2021-07-06 16:33:10|12206.5|12194.5|12206.5|12194.5|12206.5|12194.5|12206.5|12194.5|4
1625589200000|2021-07-06 16:33:20|12208.6|12196.6|12209|12197|12209|12197|12208.6|12196.6|6
1625589210000|2021-07-06 16:33:30|||||||||1
1625589220000|2021-07-06 16:33:40|12206.6|12194.6|12206.6|12194.6|12206.6|12194.6|12206.6|12194.6|2
1625589230000|2021-07-06 16:33:50|||||||||2
1625589240000|2021-07-06 16:34:00|12206.5|12194.5|12206.5|12194.5|12206.5|12194.5|12206.5|12194.5|0
1625589250000|2021-07-06 16:34:10|12206.6|12194.6|12206.6|12194.6|12206.6|12194.6|12206.6|12194.6|0
1625589270000|2021-07-06 16:34:30|12207.7|12195.7|12207.7|12195.7|12207.7|12195.7|12207.7|12195.7|5
1625589280000|2021-07-06 16:34:40|||||||||2
1625589290000|2021-07-06 16:34:50|12209|12197|12214|12202|12214|12202|12209|12197|12
1625589300000|2021-07-06 16:35:00|12213.8|12201.8|12213.8|12201.8|12213.8|12201.8|12213.8|12201.8|2
1625589310000|2021-07-06 16:35:10|12213.7|12201.7|12213.7|12201.7|12213.7|12201.7|12213.7|12201.7|2
1625589320000|2021-07-06 16:35:20|||||||||1
1625589330000|2021-07-06 16:35:30|12211.3|12199.3|12211.2|12199.2|12211.3|12199.3|12211.2|12199.2|3
1625589350000|2021-07-06 16:35:50|12208.8|12196.8|12208.8|12196.8|12209.9|12197.9|12208.8|12196.8|4
1625589370000|2021-07-06 16:36:10|||||||||9
1625589380000|2021-07-06 16:36:20|12209|12197|12209.1|12197.1|12209.1|12197.1|12209|12197|2
1625589390000|2021-07-06 16:36:30|||||||||1
1625589400000|2021-07-06 16:36:40|12209.3|12197.3|12211.6|12199.6|12211.6|12199.6|12209.3|12197.3|5
1625589410000|2021-07-06 16:36:50|12214.1|12202.1|12214.1|12202.1|12214.1|12202.1|12214.1|12202.1|1
1625589420000|2021-07-06 16:37:00|12214|12202|12214|12202|12214|12202|12214|12202|10
1625589440000|2021-07-06 16:37:20|12211.8|12199.8|12218.8|12206.8|12221.2|12209.2|12211.6|12199.6|17
1625589450000|2021-07-06 16:37:30|12216.6|12204.6|12216.5|12204.5|12216.6|12204.6|12215.4|12203.4|6
1625589470000|2021-07-06 16:37:50|12216.6|12204.6|12223.8|12211.8|12223.8|12211.8|12216.6|12204.6|5
1625589480000|2021-07-06 16:38:00|12223.5|12211.5|12223.7|12211.7|12223.7|12211.7|12223.5|12211.5|23
1625589490000|2021-07-06 16:38:10|12221.3|12209.3|12222.6|12210.6|12222.6|12210.6|12221.3|12209.3|13
1625589500000|2021-07-06 16:38:20|12224|12212|12223.7|12211.7|12224|12212|12222.4|12210.4|0
1625589510000|2021-07-06 16:38:30|12223.8|12211.8|12226|12214|12227.1|12215.1|12223.8|12211.8|5
1625589520000|2021-07-06 16:38:40|12224.9|12212.9|12223.8|12211.8|12224.9|12212.9|12223.8|12211.8|4
1625589530000|2021-07-06 16:38:50|12223.5|12211.5|12223.5|12211.5|12223.5|12211.5|12223.5|12211.5|3
1625589540000|2021-07-06 16:39:00|12224.6|12212.6|12226|12214|12227.3|12215.3|12224.6|12212.6|5
1625589550000|2021-07-06 16:39:10|||||||||1
1625589560000|2021-07-06 16:39:20|12224.9|12212.9|12226|12214|12226|12214|12223.8|12211.8|5
1625589570000|2021-07-06 16:39:30|12228.4|12216.4|12226|12214|12228.4|12216.4|12226|12214|3
1625589580000|2021-07-06 16:39:40|12222.1|12210.1|12222.4|12210.4|12222.4|12210.4|12222.1|12210.1|10
1625589590000|2021-07-06 16:39:50|12222.7|12210.7|12227.4|12215.4|12228.5|12216.5|12222.7|12210.7|6
1625589600000|2021-07-06 16:40:00|12226.3|12214.3|12226|12214|12226.3|12214.3|12226|12214|3
1625589610000|2021-07-06 16:40:10|12227.1|12215.1|12227.1|12215.1|12228.4|12216.4|12227.1|12215.1|4
1625589620000|2021-07-06 16:40:20|12228.4|12216.4|12228.4|12216.4|12228.4|12216.4|12228.4|12216.4|4
1625589640000|2021-07-06 16:40:40|||||||||2
1625589650000|2021-07-06 16:40:50|12230.9|12218.9|12230.9|12218.9|12230.9|12218.9|12230.9|12218.9|9
1625589660000|2021-07-06 16:41:00|12228.5|12216.5|12228.5|12216.5|12228.5|12216.5|12228.5|12216.5|9
1625589670000|2021-07-06 16:41:10|||||||||3
1625589680000|2021-07-06 16:41:20|||||||||3
1625589690000|2021-07-06 16:41:30|12228.4|12216.4|12228.5|12216.5|12228.5|12216.5|12228.4|12216.4|11
1625589700000|2021-07-06 16:41:40|||||||||1
1625589730000|2021-07-06 16:42:10|12224.6|12212.6|12223.4|12211.4|12224.6|12212.6|12223.4|12211.4|2
1625589740000|2021-07-06 16:42:20|12223.5|12211.5|12223.5|12211.5|12223.5|12211.5|12223.5|12211.5|1
1625589750000|2021-07-06 16:42:30|12227.1|12215.1|12228.5|12216.5|12228.5|12216.5|12227.1|12215.1|10
1625589760000|2021-07-06 16:42:40|12228.4|12216.4|12232|12220|12232|12220|12228.4|12216.4|38
1625589770000|2021-07-06 16:42:50|12232.1|12220.1|12232.1|12220.1|12232.1|12220.1|12232.1|12220.1|0
1625589780000|2021-07-06 16:43:00|12232|12220|12232|12220|12232|12220|12232|12220|0
1625589790000|2021-07-06 16:43:10|||||||||1
1625589800000|2021-07-06 16:43:20|12232.1|12220.1|12232|12220|12232.1|12220.1|12231.1|12219.1|1
1625589820000|2021-07-06 16:43:40|12231.8|12219.8|12235.4|12223.4|12237.9|12225.9|12231.8|12219.8|24
1625589830000|2021-07-06 16:43:50|12236.7|12224.7|12236.8|12224.8|12236.8|12224.8|12236.7|12224.7|2
1625589840000|2021-07-06 16:44:00|12236.7|12224.7|12235.4|12223.4|12236.7|12224.7|12232.9|12220.9|14
1625589850000|2021-07-06 16:44:10|12234.3|12222.3|12234.3|12222.3|12234.3|12222.3|12234.3|12222.3|1
1625589860000|2021-07-06 16:44:20|12235.4|12223.4|12235.4|12223.4|12235.4|12223.4|12235.4|12223.4|0
1625589880000|2021-07-06 16:44:40|12235.6|12223.6|12237.9|12225.9|12237.9|12225.9|12235.6|12223.6|2
1625589890000|2021-07-06 16:44:50|12238.1|12226.1|12236.8|12224.8|12238.1|12226.1|12236.8|12224.8|2
1625589900000|2021-07-06 16:45:00|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|12234.7|12222.7|6
1625589910000|2021-07-06 16:45:10|||||||||1
1625589930000|2021-07-06 16:45:30|||||||||4
1625589940000|2021-07-06 16:45:40|12235.4|12223.4|12235.4|12223.4|12235.4|12223.4|12234.5|12222.5|18
1625589950000|2021-07-06 16:45:50|12234.3|12222.3|12232.9|12220.9|12235.4|12223.4|12232.9|12220.9|2
1625589960000|2021-07-06 16:46:00|12231.9|12219.9|12231.9|12219.9|12231.9|12219.9|12231.9|12219.9|2
1625589970000|2021-07-06 16:46:10|12232.9|12220.9|12231.9|12219.9|12232.9|12220.9|12231.9|12219.9|1
1625589980000|2021-07-06 16:46:20|12231.7|12219.7|12231.7|12219.7|12231.7|12219.7|12231.7|12219.7|0
1625589990000|2021-07-06 16:46:30|12232.9|12220.9|12231.9|12219.9|12232.9|12220.9|12231.9|12219.9|4
1625590000000|2021-07-06 16:46:40|12234.4|12222.4|12234.4|12222.4|12234.4|12222.4|12234.4|12222.4|5
1625590020000|2021-07-06 16:47:00|12234.2|12222.2|12234.2|12222.2|12234.2|12222.2|12234.2|12222.2|0
1625590030000|2021-07-06 16:47:10|12234|12222|12234|12222|12234|12222|12234|12222|29
1625590040000|2021-07-06 16:47:20|12234.2|12222.2|12233|12221|12234.2|12222.2|12233|12221|0
1625590060000|2021-07-06 16:47:40|12231.7|12219.7|12231.7|12219.7|12231.7|12219.7|12231.7|12219.7|7
1625590070000|2021-07-06 16:47:50|12230.6|12218.6|12229.1|12217.1|12230.6|12218.6|12228|12216|6
1625590080000|2021-07-06 16:48:00|12229.2|12217.2|12228|12216|12230.5|12218.5|12228|12216|2
1625590090000|2021-07-06 16:48:10|||||||||1
1625590100000|2021-07-06 16:48:20|||||||||2
1625590110000|2021-07-06 16:48:30|12230.5|12218.5|12229.4|12217.4|12230.5|12218.5|12229.4|12217.4|6
1625590120000|2021-07-06 16:48:40|12230.5|12218.5|12230.5|12218.5|12230.5|12218.5|12230.5|12218.5|7
1625590130000|2021-07-06 16:48:50|12231.7|12219.7|12235.5|12223.5|12235.5|12223.5|12231.7|12219.7|6
1625590140000|2021-07-06 16:49:00|12234.4|12222.4|12233|12221|12234.4|12222.4|12233|12221|2
1625590160000|2021-07-06 16:49:20|||||||||1
1625590170000|2021-07-06 16:49:30|12233.1|12221.1|12235.6|12223.6|12235.6|12223.6|12233.1|12221.1|6
1625590180000|2021-07-06 16:49:40|12235.5|12223.5|12235.5|12223.5|12235.5|12223.5|12235.5|12223.5|0
1625590190000|2021-07-06 16:49:50|12234.4|12222.4|12234.4|12222.4|12234.4|12222.4|12234.4|12222.4|4
1625590200000|2021-07-06 16:50:00|||||||||1
1625590220000|2021-07-06 16:50:20|12235.5|12223.5|12235.5|12223.5|12235.5|12223.5|12234.4|12222.4|0
1625590230000|2021-07-06 16:50:30|12234.4|12222.4|12234.4|12222.4|12235.5|12223.5|12234.4|12222.4|2
1625590240000|2021-07-06 16:50:40|12233.3|12221.3|12233.3|12221.3|12233.3|12221.3|12233.3|12221.3|14
1625590260000|2021-07-06 16:51:00|12233.1|12221.1|12233.1|12221.1|12233.1|12221.1|12233.1|12221.1|0
1625590270000|2021-07-06 16:51:10|||||||||2
1625590290000|2021-07-06 16:51:30|12230.8|12218.8|12230.8|12218.8|12230.8|12218.8|12230.8|12218.8|12
1625590300000|2021-07-06 16:51:40|||||||||7
1625590320000|2021-07-06 16:52:00|||||||||1
1625590330000|2021-07-06 16:52:10|||||||||2
1625590340000|2021-07-06 16:52:20|||||||||2
1625590350000|2021-07-06 16:52:30|12231.9|12219.9|12231.9|12219.9|12231.9|12219.9|12231.9|12219.9|3
1625590360000|2021-07-06 16:52:40|12230.8|12218.8|12231.9|12219.9|12231.9|12219.9|12230.8|12218.8|16
1625590370000|2021-07-06 16:52:50|12230.8|12218.8|12231.9|12219.9|12231.9|12219.9|12230.8|12218.8|3
1625590380000|2021-07-06 16:53:00|12233|12221|12235.8|12223.8|12235.8|12223.8|12233|12221|15
1625590390000|2021-07-06 16:53:10|||||||||1
1625590400000|2021-07-06 16:53:20|12234.4|12222.4|12233.3|12221.3|12234.4|12222.4|12231.9|12219.9|2
1625590410000|2021-07-06 16:53:30|||||||||2
1625590430000|2021-07-06 16:53:50|12234.7|12222.7|12234.6|12222.6|12234.7|12222.7|12234.6|12222.6|2
1625590440000|2021-07-06 16:54:00|12230.8|12218.8|12228.2|12216.2|12230.8|12218.8|12228.2|12216.2|70
1625590450000|2021-07-06 16:54:10|12225.8|12213.8|12225.8|12213.8|12225.8|12213.8|12225.8|12213.8|2
1625590460000|2021-07-06 16:54:20|12228.3|12216.3|12228.3|12216.3|12228.3|12216.3|12228.3|12216.3|3
1625590480000|2021-07-06 16:54:40|12228.2|12216.2|12228.3|12216.3|12228.3|12216.3|12228.2|12216.2|0
1625590490000|2021-07-06 16:54:50|12230.8|12218.8|12229.6|12217.6|12230.8|12218.8|12229.6|12217.6|5
1625590500000|2021-07-06 16:55:00|12229.7|12217.7|12229.7|12217.7|12229.7|12217.7|12228.6|12216.6|5
1625590510000|2021-07-06 16:55:10|12230.8|12218.8|12231.9|12219.9|12231.9|12219.9|12230.8|12218.8|3
1625590520000|2021-07-06 16:55:20|12235.8|12223.8|12236.9|12224.9|12236.9|12224.9|12235.8|12223.8|2
1625590530000|2021-07-06 16:55:30|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|0
1625590540000|2021-07-06 16:55:40|12233.3|12221.3|12233.3|12221.3|12233.3|12221.3|12233.3|12221.3|36
1625590550000|2021-07-06 16:55:50|12230.8|12218.8|12230.8|12218.8|12230.8|12218.8|12230.8|12218.8|2
1625590580000|2021-07-06 16:56:20|||||||||2
1625590600000|2021-07-06 16:56:40|||||||||1
1625590610000|2021-07-06 16:56:50|12233.3|12221.3|12233.3|12221.3|12233.3|12221.3|12233.3|12221.3|6
1625590630000|2021-07-06 16:57:10|||||||||4
1625590640000|2021-07-06 16:57:20|12230.8|12218.8|12230.8|12218.8|12230.8|12218.8|12230.8|12218.8|5
1625590650000|2021-07-06 16:57:30|12233.3|12221.3|12233.3|12221.3|12233.3|12221.3|12233.3|12221.3|1
1625590670000|2021-07-06 16:57:50|12232.2|12220.2|12235.8|12223.8|12235.8|12223.8|12232.2|12220.2|10
1625590680000|2021-07-06 16:58:00|12236|12224|12235.8|12223.8|12236|12224|12235.8|12223.8|0
1625590690000|2021-07-06 16:58:10|12236|12224|12236|12224|12236|12224|12236|12224|4
1625590700000|2021-07-06 16:58:20|12233.5|12221.5|12234.6|12222.6|12234.6|12222.6|12233.5|12221.5|10
1625590710000|2021-07-06 16:58:30|12233.5|12221.5|12233.3|12221.3|12233.5|12221.5|12233.3|12221.3|1
1625590720000|2021-07-06 16:58:40|12233.2|12221.2|12230.8|12218.8|12233.2|12221.2|12230.8|12218.8|4
1625590730000|2021-07-06 16:58:50|12229.7|12217.7|12229.7|12217.7|12230.8|12218.8|12228.5|12216.5|7
1625590740000|2021-07-06 16:59:00|12230.8|12218.8|12231|12219|12231|12219|12230.8|12218.8|0
1625590750000|2021-07-06 16:59:10|12232.2|12220.2|12233.3|12221.3|12233.3|12221.3|12232.2|12220.2|8
1625590760000|2021-07-06 16:59:20|12234.8|12222.8|12233.3|12221.3|12235.8|12223.8|12233.3|12221.3|6
1625590770000|2021-07-06 16:59:30|||||||||1
1625590780000|2021-07-06 16:59:40|12234.6|12222.6|12233.3|12221.3|12234.6|12222.6|12233.3|12221.3|1
1625590790000|2021-07-06 16:59:50|||||||||2
1625590800000|2021-07-06 17:00:00|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|3
1625590810000|2021-07-06 17:00:10|12235.9|12223.9|12235.9|12223.9|12235.9|12223.9|12235.9|12223.9|0
1625590830000|2021-07-06 17:00:30|12233.5|12221.5|12235.9|12223.9|12235.9|12223.9|12233.5|12221.5|7
1625590840000|2021-07-06 17:00:40|||||||||3
1625590880000|2021-07-06 17:01:20|12238.2|12226.2|12238.4|12226.4|12238.4|12226.4|12238.2|12226.2|25
1625590890000|2021-07-06 17:01:30|12236|12224|12236|12224|12236|12224|12236|12224|3
1625590900000|2021-07-06 17:01:40|||||||||3
1625590910000|2021-07-06 17:01:50|12237.3|12225.3|12238.4|12226.4|12238.4|12226.4|12237.3|12225.3|1
1625590920000|2021-07-06 17:02:00|||||||||1
1625590930000|2021-07-06 17:02:10|12238.5|12226.5|12238.4|12226.4|12238.5|12226.5|12237.3|12225.3|1
1625590940000|2021-07-06 17:02:20|12237.3|12225.3|12238.4|12226.4|12238.4|12226.4|12235.9|12223.9|6
1625590950000|2021-07-06 17:02:30|12241|12229|12241|12229|12241|12229|12241|12229|3
1625590960000|2021-07-06 17:02:40|12240.9|12228.9|12240.9|12228.9|12240.9|12228.9|12240.9|12228.9|2
1625590970000|2021-07-06 17:02:50|12241|12229|12240.9|12228.9|12241|12229|12240.9|12228.9|0
1625590990000|2021-07-06 17:03:10|||||||||2
1625591000000|2021-07-06 17:03:20|12238.4|12226.4|12246|12234|12246|12234|12238.4|12226.4|43
1625591010000|2021-07-06 17:03:30|12245.9|12233.9|12246|12234|12246|12234|12245.9|12233.9|0
1625591020000|2021-07-06 17:03:40|12248.4|12236.4|12248.4|12236.4|12248.4|12236.4|12248.4|12236.4|1
1625591030000|2021-07-06 17:03:50|12248.5|12236.5|12251|12239|12251|12239|12248.5|12236.5|9
1625591040000|2021-07-06 17:04:00|12250.9|12238.9|12248.4|12236.4|12250.9|12238.9|12248.4|12236.4|5
1625591050000|2021-07-06 17:04:10|12246|12234|12246|12234|12246|12234|12245.9|12233.9|5
1625591060000|2021-07-06 17:04:20|12248.5|12236.5|12251|12239|12253.5|12241.5|12248.5|12236.5|17
1625591070000|2021-07-06 17:04:30|||||||||3
1625591080000|2021-07-06 17:04:40|12248.7|12236.7|12248.7|12236.7|12248.7|12236.7|12248.7|12236.7|5
1625591100000|2021-07-06 17:05:00|||||||||10
1625591110000|2021-07-06 17:05:10|12252.4|12240.4|12253.9|12241.9|12253.9|12241.9|12252.4|12240.4|24
1625591120000|2021-07-06 17:05:20|12253.7|12241.7|12253.7|12241.7|12253.9|12241.9|12253.7|12241.7|1
1625591130000|2021-07-06 17:05:30|12251.4|12239.4|12251.4|12239.4|12251.4|12239.4|12251.4|12239.4|4
1625591150000|2021-07-06 17:05:50|||||||||1
1625591160000|2021-07-06 17:06:00|12251.2|12239.2|12248.7|12236.7|12251.2|12239.2|12248.7|12236.7|6
1625591170000|2021-07-06 17:06:10|||||||||7
1625591180000|2021-07-06 17:06:20|12253.5|12241.5|12253.7|12241.7|12253.7|12241.7|12253.5|12241.5|25
1625591190000|2021-07-06 17:06:30|||||||||1
1625591200000|2021-07-06 17:06:40|12257.5|12245.5|12258.7|12246.7|12258.7|12246.7|12257.5|12245.5|14
1625591220000|2021-07-06 17:07:00|||||||||1
1625591230000|2021-07-06 17:07:10|12260|12248|12262.3|12250.3|12263.4|12251.4|12260|12248|12
1625591240000|2021-07-06 17:07:20|||||||||8
1625591250000|2021-07-06 17:07:30|12261.2|12249.2|12258.7|12246.7|12261.2|12249.2|12258.7|12246.7|4
1625591260000|2021-07-06 17:07:40|12258.6|12246.6|12257.6|12245.6|12258.7|12246.7|12257.5|12245.5|12
1625591270000|2021-07-06 17:07:50|12256.4|12244.4|12257.6|12245.6|12257.6|12245.6|12256.4|12244.4|5
1625591280000|2021-07-06 17:08:00|12258.7|12246.7|12260|12248|12260|12248|12258.7|12246.7|0
1625591290000|2021-07-06 17:08:10|12256.4|12244.4|12257.6|12245.6|12257.6|12245.6|12256.4|12244.4|12
1625591300000|2021-07-06 17:08:20|12253.9|12241.9|12253.7|12241.7|12255|12243|12253.7|12241.7|15
1625591310000|2021-07-06 17:08:30|||||||||5
1625591320000|2021-07-06 17:08:40|||||||||9
1625591350000|2021-07-06 17:09:10|||||||||1
1625591360000|2021-07-06 17:09:20|12254.8|12242.8|12255|12243|12255|12243|12254.8|12242.8|5
1625591370000|2021-07-06 17:09:30|12256.2|12244.2|12256.2|12244.2|12256.2|12244.2|12256.2|12244.2|1
1625591390000|2021-07-06 17:09:50|12256.4|12244.4|12256.2|12244.2|12256.4|12244.4|12256.2|12244.2|2
1625591400000|2021-07-06 17:10:00|12256.4|12244.4|12256.4|12244.4|12256.4|12244.4|12256.4|12244.4|7
1625591410000|2021-07-06 17:10:10|12256.5|12244.5|12256.5|12244.5|12256.5|12244.5|12256.5|12244.5|3
1625591420000|2021-07-06 17:10:20|12256.4|12244.4|12254|12242|12256.4|12244.4|12254|12242|7
1625591440000|2021-07-06 17:10:40|||||||||3
1625591450000|2021-07-06 17:10:50|12253|12241|12252.6|12240.6|12253|12241|12252.6|12240.6|6
1625591460000|2021-07-06 17:11:00|12251.5|12239.5|12252.6|12240.6|12252.6|12240.6|12251.5|12239.5|24
1625591480000|2021-07-06 17:11:20|12256.2|12244.2|12257.5|12245.5|12257.5|12245.5|12256.2|12244.2|6
1625591500000|2021-07-06 17:11:40|||||||||1
1625591510000|2021-07-06 17:11:50|12256.2|12244.2|12257.3|12245.3|12257.3|12245.3|12256.2|12244.2|2
1625591520000|2021-07-06 17:12:00|||||||||5
1625591530000|2021-07-06 17:12:10|12257.5|12245.5|12257.5|12245.5|12257.5|12245.5|12257.5|12245.5|0
1625591540000|2021-07-06 17:12:20|12258.6|12246.6|12257.5|12245.5|12258.6|12246.6|12257.5|12245.5|1
1625591550000|2021-07-06 17:12:30|12258.6|12246.6|12258.7|12246.7|12258.7|12246.7|12257.5|12245.5|6
1625591560000|2021-07-06 17:12:40|12258.9|12246.9|12261.2|12249.2|12261.2|12249.2|12258.9|12246.9|7
1625591570000|2021-07-06 17:12:50|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|12258.7|12246.7|20
1625591580000|2021-07-06 17:13:00|12259.8|12247.8|12258.7|12246.7|12259.8|12247.8|12258.7|12246.7|2
1625591610000|2021-07-06 17:13:30|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|0
1625591620000|2021-07-06 17:13:40|12256.6|12244.6|12256.4|12244.4|12256.6|12244.6|12256.4|12244.4|4
1625591630000|2021-07-06 17:13:50|||||||||1
1625591640000|2021-07-06 17:14:00|12256.3|12244.3|12257.5|12245.5|12257.5|12245.5|12253.8|12241.8|16
1625591650000|2021-07-06 17:14:10|12258.8|12246.8|12258.8|12246.8|12258.9|12246.9|12258.8|12246.8|1
1625591660000|2021-07-06 17:14:20|12256.6|12244.6|12258.8|12246.8|12258.8|12246.8|12256.6|12244.6|17
1625591670000|2021-07-06 17:14:30|12256.3|12244.3|12256.3|12244.3|12256.3|12244.3|12256.3|12244.3|1
1625591680000|2021-07-06 17:14:40|12256.1|12244.1|12254.9|12242.9|12256.1|12244.1|12254.9|12242.9|3
1625591700000|2021-07-06 17:15:00|12253.8|12241.8|12253.4|12241.4|12254.7|12242.7|12253.4|12241.4|1
1625591710000|2021-07-06 17:15:10|12253.3|12241.3|12254.5|12242.5|12254.5|12242.5|12253.3|12241.3|0
1625591720000|2021-07-06 17:15:20|12255.8|12243.8|12256|12244|12256|12244|12255.8|12243.8|0
1625591730000|2021-07-06 17:15:30|12254.5|12242.5|12253.5|12241.5|12254.5|12242.5|12253.5|12241.5|8
1625591740000|2021-07-06 17:15:40|12253.6|12241.6|12255.8|12243.8|12255.8|12243.8|12253.6|12241.6|3
1625591750000|2021-07-06 17:15:50|12256.7|12244.7|12258|12246|12258|12246|12256.7|12244.7|1
1625591760000|2021-07-06 17:16:00|||||||||2
1625591780000|2021-07-06 17:16:20|12255.5|12243.5|12255.5|12243.5|12255.5|12243.5|12255.5|12243.5|3
1625591790000|2021-07-06 17:16:30|12256.4|12244.4|12256.4|12244.4|12256.4|12244.4|12255.3|12243.3|14
1625591800000|2021-07-06 17:16:40|12260.2|12248.2|12260.2|12248.2|12260.2|12248.2|12260.2|12248.2|5
1625591810000|2021-07-06 17:16:50|12258.9|12246.9|12258.9|12246.9|12258.9|12246.9|12258.9|12246.9|8
1625591820000|2021-07-06 17:17:00|12257.7|12245.7|12255.2|12243.2|12257.7|12245.7|12255.2|12243.2|3
1625591830000|2021-07-06 17:17:10|||||||||1
1625591840000|2021-07-06 17:17:20|12253.9|12241.9|12252.8|12240.8|12253.9|12241.9|12252.8|12240.8|5
1625591850000|2021-07-06 17:17:30|12253|12241|12253|12241|12253|12241|12253|12241|20
1625591860000|2021-07-06 17:17:40|12251.7|12239.7|12250.5|12238.5|12251.7|12239.7|12250.5|12238.5|2
1625591870000|2021-07-06 17:17:50|||||||||6
1625591880000|2021-07-06 17:18:00|12250.3|12238.3|12252.7|12240.7|12252.7|12240.7|12250.3|12238.3|8
1625591890000|2021-07-06 17:18:10|12255.2|12243.2|12255.2|12243.2|12255.2|12243.2|12255.2|12243.2|3
1625591910000|2021-07-06 17:18:30|12256.3|12244.3|12256.4|12244.4|12256.4|12244.4|12256.3|12244.3|7
1625591930000|2021-07-06 17:18:50|12253.9|12241.9|12255|12243|12255.3|12243.3|12253.9|12241.9|28
1625591940000|2021-07-06 17:19:00|12253.9|12241.9|12253.9|12241.9|12255|12243|12253.9|12241.9|0
1625591950000|2021-07-06 17:19:10|12255|12243|12255|12243|12255|12243|12255|12243|0
1625591960000|2021-07-06 17:19:20|12255.2|12243.2|12257.5|12245.5|12257.5|12245.5|12255.2|12243.2|3
1625591970000|2021-07-06 17:19:30|12258|12246|12258.6|12246.6|12258.8|12246.8|12258|12246|6
1625591980000|2021-07-06 17:19:40|12258.8|12246.8|12258.8|12246.8|12258.9|12246.9|12258.8|12246.8|1
1625591990000|2021-07-06 17:19:50|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|12257.5|12245.5|2
1625592000000|2021-07-06 17:20:00|12257.5|12245.5|12258.6|12246.6|12258.6|12246.6|12257.5|12245.5|2
1625592010000|2021-07-06 17:20:10|12257.4|12245.4|12257.4|12245.4|12257.4|12245.4|12257.4|12245.4|0
1625592020000|2021-07-06 17:20:20|12257.2|12245.2|12255.8|12243.8|12257.2|12245.2|12252.5|12240.5|11
1625592030000|2021-07-06 17:20:30|12254.7|12242.7|12254.7|12242.7|12255.8|12243.8|12254.7|12242.7|1
1625592040000|2021-07-06 17:20:40|12257.1|12245.1|12257.1|12245.1|12257.1|12245.1|12257.1|12245.1|3
1625592050000|2021-07-06 17:20:50|||||||||1
1625592060000|2021-07-06 17:21:00|||||||||2
1625592070000|2021-07-06 17:21:10|||||||||6
1625592080000|2021-07-06 17:21:20|||||||||10
1625592090000|2021-07-06 17:21:30|12257.2|12245.2|12257.2|12245.2|12257.4|12245.4|12257.2|12245.2|4
1625592100000|2021-07-06 17:21:40|12257.4|12245.4|12262.1|12250.1|12262.1|12250.1|12257.4|12245.4|7
1625592110000|2021-07-06 17:21:50|12262.2|12250.2|12269.9|12257.9|12271.3|12259.3|12262.2|12250.2|12
1625592120000|2021-07-06 17:22:00|12268.8|12256.8|12268.6|12256.6|12268.8|12256.8|12268.6|12256.6|16
1625592130000|2021-07-06 17:22:10|12267.6|12255.6|12267.6|12255.6|12267.6|12255.6|12266.5|12254.5|3
1625592140000|2021-07-06 17:22:20|12267.4|12255.4|12267.6|12255.6|12267.6|12255.6|12267.4|12255.4|0
1625592150000|2021-07-06 17:22:30|12267.4|12255.4|12261.6|12249.6|12267.4|12255.4|12261.6|12249.6|11
1625592160000|2021-07-06 17:22:40|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|12261.6|12249.6|1
1625592170000|2021-07-06 17:22:50|||||||||1
1625592180000|2021-07-06 17:23:00|12261.6|12249.6|12261.5|12249.5|12262.7|12250.7|12261.5|12249.5|5
1625592190000|2021-07-06 17:23:10|||||||||5
1625592200000|2021-07-06 17:23:20|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|18
1625592210000|2021-07-06 17:23:30|12261.5|12249.5|12262.7|12250.7|12264|12252|12260.2|12248.2|4
1625592220000|2021-07-06 17:23:40|||||||||1
1625592230000|2021-07-06 17:23:50|12263.8|12251.8|12265.2|12253.2|12265.2|12253.2|12263.8|12251.8|3
1625592240000|2021-07-06 17:24:00|12266.5|12254.5|12267.7|12255.7|12267.7|12255.7|12266.5|12254.5|7
1625592250000|2021-07-06 17:24:10|12268.8|12256.8|12270.2|12258.2|12270.2|12258.2|12268.8|12256.8|5
1625592260000|2021-07-06 17:24:20|12271.3|12259.3|12271.3|12259.3|12271.3|12259.3|12270.2|12258.2|1
1625592270000|2021-07-06 17:24:30|12270.2|12258.2|12271.3|12259.3|12271.3|12259.3|12269|12257|9
1625592280000|2021-07-06 17:24:40|12270.2|12258.2|12262.7|12250.7|12271.3|12259.3|12262.7|12250.7|34
1625592290000|2021-07-06 17:24:50|12261.6|12249.6|12261.6|12249.6|12262.7|12250.7|12261.6|12249.6|11
1625592300000|2021-07-06 17:25:00|12262.7|12250.7|12259|12247|12262.7|12250.7|12259|12247|7
1625592310000|2021-07-06 17:25:10|12260.1|12248.1|12262.6|12250.6|12262.6|12250.6|12259|12247|13
1625592320000|2021-07-06 17:25:20|12262.4|12250.4|12262.7|12250.7|12263.8|12251.8|12262.4|12250.4|0
1625592330000|2021-07-06 17:25:30|12263.8|12251.8|12263.8|12251.8|12263.8|12251.8|12263.8|12251.8|1
1625592340000|2021-07-06 17:25:40|||||||||2
1625592350000|2021-07-06 17:25:50|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|4
1625592360000|2021-07-06 17:26:00|||||||||1
1625592370000|2021-07-06 17:26:10|12261.3|12249.3|12261.3|12249.3|12261.3|12249.3|12261.3|12249.3|2
1625592380000|2021-07-06 17:26:20|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|6
1625592390000|2021-07-06 17:26:30|12261.3|12249.3|12263.5|12251.5|12263.5|12251.5|12261.3|12249.3|3
1625592400000|2021-07-06 17:26:40|||||||||3
1625592410000|2021-07-06 17:26:50|||||||||6
1625592420000|2021-07-06 17:27:00|12266|12254|12263.5|12251.5|12267.1|12255.1|12263.5|12251.5|29
1625592430000|2021-07-06 17:27:10|||||||||3
1625592440000|2021-07-06 17:27:20|||||||||4
1625592450000|2021-07-06 17:27:30|12261.2|12249.2|12261.2|12249.2|12262.3|12250.3|12261.2|12249.2|5
1625592460000|2021-07-06 17:27:40|12261|12249|12261|12249|12261|12249|12261|12249|4
1625592470000|2021-07-06 17:27:50|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|2
1625592480000|2021-07-06 17:28:00|12263.7|12251.7|12267.4|12255.4|12267.4|12255.4|12263.7|12251.7|13
1625592490000|2021-07-06 17:28:10|12266.3|12254.3|12266.3|12254.3|12266.3|12254.3|12266.3|12254.3|0
1625592500000|2021-07-06 17:28:20|||||||||2
1625592510000|2021-07-06 17:28:30|||||||||2
1625592520000|2021-07-06 17:28:40|12266.2|12254.2|12268.5|12256.5|12268.5|12256.5|12266.2|12254.2|5
1625592530000|2021-07-06 17:28:50|12268.7|12256.7|12269.6|12257.6|12270.7|12258.7|12268.5|12256.5|8
1625592540000|2021-07-06 17:29:00|12268.5|12256.5|12268.5|12256.5|12268.5|12256.5|12268.5|12256.5|3
1625592550000|2021-07-06 17:29:10|12267.4|12255.4|12266.2|12254.2|12267.4|12255.4|12266.2|12254.2|5
1625592560000|2021-07-06 17:29:20|12266|12254|12267.1|12255.1|12267.1|12255.1|12266|12254|2
1625592570000|2021-07-06 17:29:30|12266|12254|12267.1|12255.1|12267.1|12255.1|12266|12254|1
1625592580000|2021-07-06 17:29:40|||||||||1
1625592590000|2021-07-06 17:29:50|||||||||1
1625592600000|2021-07-06 17:30:00|12267.3|12255.3|12272|12260|12272|12260|12266.4|12254.4|11
1625592610000|2021-07-06 17:30:10|12273.1|12261.1|12273.4|12261.4|12273.4|12261.4|12273.1|12261.1|1
1625592620000|2021-07-06 17:30:20|12273.2|12261.2|12273.5|12261.5|12274.6|12262.6|12273.2|12261.2|1
1625592630000|2021-07-06 17:30:30|12275.7|12263.7|12275.7|12263.7|12275.7|12263.7|12275.7|12263.7|8
1625592640000|2021-07-06 17:30:40|12274.5|12262.5|12273.2|12261.2|12274.5|12262.5|12273.2|12261.2|2
1625592650000|2021-07-06 17:30:50|12275.6|12263.6|12268.5|12256.5|12275.9|12263.9|12268.5|12256.5|14
1625592660000|2021-07-06 17:31:00|12272.9|12260.9|12273.2|12261.2|12273.2|12261.2|12272.9|12260.9|3
1625592670000|2021-07-06 17:31:10|12275.4|12263.4|12275.9|12263.9|12275.9|12263.9|12275.4|12263.4|2
1625592680000|2021-07-06 17:31:20|12276|12264|12278.2|12266.2|12278.4|12266.4|12276|12264|9
1625592690000|2021-07-06 17:31:30|12279.6|12267.6|12280.7|12268.7|12280.7|12268.7|12279.6|12267.6|33
1625592700000|2021-07-06 17:31:40|12280.9|12268.9|12287.9|12275.9|12290.6|12278.6|12280.9|12268.9|8
1625592710000|2021-07-06 17:31:50|12289.2|12277.2|12290.6|12278.6|12290.6|12278.6|12288.1|12276.1|1
1625592720000|2021-07-06 17:32:00|12293.1|12281.1|12295.6|12283.6|12300.6|12288.6|12293.1|12281.1|15
1625592730000|2021-07-06 17:32:10|12293.2|12281.2|12293.2|12281.2|12293.2|12281.2|12293.2|12281.2|13
1625592740000|2021-07-06 17:32:20|12292.1|12280.1|12295.7|12283.7|12295.7|12283.7|12292.1|12280.1|7
1625592750000|2021-07-06 17:32:30|12294.6|12282.6|12293.2|12281.2|12295.7|12283.7|12293.2|12281.2|5
1625592770000|2021-07-06 17:32:50|||||||||1
1625592780000|2021-07-06 17:33:00|12293.1|12281.1|12288.2|12276.2|12293.1|12281.1|12288.2|12276.2|13
1625592790000|2021-07-06 17:33:10|12287.2|12275.2|12288.4|12276.4|12288.4|12276.4|12286.1|12274.1|16
1625592800000|2021-07-06 17:33:20|12293.2|12281.2|12294.7|12282.7|12294.7|12282.7|12293.2|12281.2|16
1625592810000|2021-07-06 17:33:30|12295.7|12283.7|12295.9|12283.9|12295.9|12283.9|12295.7|12283.7|0
1625592820000|2021-07-06 17:33:40|12293.7|12281.7|12294.3|12282.3|12295.8|12283.8|12293.3|12281.3|7
1625592830000|2021-07-06 17:33:50|12293.3|12281.3|12293.3|12281.3|12293.3|12281.3|12293.3|12281.3|0
1625592840000|2021-07-06 17:34:00|12293.1|12281.1|12287.3|12275.3|12293.4|12281.4|12287.3|12275.3|10
1625592850000|2021-07-06 17:34:10|12287.5|12275.5|12287.5|12275.5|12288.6|12276.6|12286.1|12274.1|8
1625592860000|2021-07-06 17:34:20|12286.4|12274.4|12286.1|12274.1|12286.4|12274.4|12285|12273|15
1625592870000|2021-07-06 17:34:30|12285.9|12273.9|12285|12273|12285.9|12273.9|12285|12273|1
1625592880000|2021-07-06 17:34:40|12286.1|12274.1|12287.5|12275.5|12287.5|12275.5|12285|12273|16
1625592890000|2021-07-06 17:34:50|12288.6|12276.6|12287.5|12275.5|12288.6|12276.6|12287.5|12275.5|4
1625592900000|2021-07-06 17:35:00|12286.4|12274.4|12283.9|12271.9|12286.4|12274.4|12283.9|12271.9|7
1625592910000|2021-07-06 17:35:10|12282.6|12270.6|12285.3|12273.3|12285.3|12273.3|12282.6|12270.6|4
1625592920000|2021-07-06 17:35:20|12283.9|12271.9|12284|12272|12284|12272|12282.6|12270.6|43
1625592930000|2021-07-06 17:35:30|12284.2|12272.2|12285.9|12273.9|12285.9|12273.9|12284.2|12272.2|48
1625592940000|2021-07-06 17:35:40|12287|12275|12287.2|12275.2|12289.5|12277.5|12287|12275|9
1625592950000|2021-07-06 17:35:50|12288.4|12276.4|12289.5|12277.5|12289.5|12277.5|12288.4|12276.4|2
1625592960000|2021-07-06 17:36:00|12287|12275|12287|12275|12287|12275|12287|12275|12
1625592970000|2021-07-06 17:36:10|12289.2|12277.2|12289.2|12277.2|12289.2|12277.2|12289.2|12277.2|6
1625592980000|2021-07-06 17:36:20|12291.7|12279.7|12289.2|12277.2|12291.7|12279.7|12289.2|12277.2|3
1625592990000|2021-07-06 17:36:30|12290.3|12278.3|12291.7|12279.7|12291.9|12279.9|12290.3|12278.3|7
1625593000000|2021-07-06 17:36:40|12291.9|12279.9|12294.2|12282.2|12294.2|12282.2|12291.7|12279.7|2
1625593020000|2021-07-06 17:37:00|12291.9|12279.9|12290.6|12278.6|12291.9|12279.9|12289.4|12277.4|7
1625593030000|2021-07-06 17:37:10|12293|12281|12293.1|12281.1|12294.2|12282.2|12290.6|12278.6|3
1625593040000|2021-07-06 17:37:20|12292|12280|12291.7|12279.7|12294.2|12282.2|12291.7|12279.7|3
1625593050000|2021-07-06 17:37:30|12292.8|12280.8|12294.2|12282.2|12294.4|12282.4|12292.8|12280.8|8
1625593060000|2021-07-06 17:37:40|12294.4|12282.4|12293|12281|12294.4|12282.4|12291.7|12279.7|4
1625593070000|2021-07-06 17:37:50|12293.1|12281.1|12294.2|12282.2|12294.4|12282.4|12293.1|12281.1|2
1625593080000|2021-07-06 17:38:00|||||||||1
1625593090000|2021-07-06 17:38:10|12292.8|12280.8|12294.1|12282.1|12294.2|12282.2|12292.8|12280.8|2
1625593100000|2021-07-06 17:38:20|12294.2|12282.2|12294.2|12282.2|12295.3|12283.3|12294.2|12282.2|6
1625593120000|2021-07-06 17:38:40|12292.8|12280.8|12291.7|12279.7|12292.8|12280.8|12291.7|12279.7|4
1625593130000|2021-07-06 17:38:50|12290.6|12278.6|12290.6|12278.6|12290.6|12278.6|12289.5|12277.5|10
1625593140000|2021-07-06 17:39:00|12290.8|12278.8|12292|12280|12292|12280|12289.7|12277.7|15
1625593150000|2021-07-06 17:39:10|12294.4|12282.4|12296.6|12284.6|12296.6|12284.6|12294.4|12282.4|9
1625593160000|2021-07-06 17:39:20|12295.3|12283.3|12295.3|12283.3|12295.3|12283.3|12295.3|12283.3|1
1625593170000|2021-07-06 17:39:30|12296.4|12284.4|12296.7|12284.7|12296.7|12284.7|12295.3|12283.3|5
1625593180000|2021-07-06 17:39:40|||||||||2
1625593190000|2021-07-06 17:39:50|12294.2|12282.2|12294.2|12282.2|12294.2|12282.2|12294.2|12282.2|5
1625593200000|2021-07-06 17:40:00|12295.3|12283.3|12296.9|12284.9|12296.9|12284.9|12294.2|12282.2|4
1625593210000|2021-07-06 17:40:10|12296.7|12284.7|12294.2|12282.2|12296.7|12284.7|12294.2|12282.2|5
1625593220000|2021-07-06 17:40:20|12294.1|12282.1|12291.7|12279.7|12294.1|12282.1|12291.7|12279.7|1
1625593230000|2021-07-06 17:40:30|12292.8|12280.8|12295.5|12283.5|12295.5|12283.5|12292.8|12280.8|7
1625593240000|2021-07-06 17:40:40|12295.3|12283.3|12292.7|12280.7|12295.3|12283.3|12292.7|12280.7|11
1625593250000|2021-07-06 17:40:50|12291.6|12279.6|12295.2|12283.2|12295.2|12283.2|12291.6|12279.6|14
1625593260000|2021-07-06 17:41:00|12295|12283|12295|12283|12295|12283|12293.9|12281.9|3
1625593270000|2021-07-06 17:41:10|12293.9|12281.9|12295|12283|12295.2|12283.2|12293.9|12281.9|1
1625593280000|2021-07-06 17:41:20|12295.2|12283.2|12296.4|12284.4|12296.4|12284.4|12295.2|12283.2|5
1625593290000|2021-07-06 17:41:30|12293.9|12281.9|12293.9|12281.9|12293.9|12281.9|12293.9|12281.9|4
1625593300000|2021-07-06 17:41:40|12296.3|12284.3|12296.9|12284.9|12296.9|12284.9|12296.3|12284.3|9
1625593310000|2021-07-06 17:41:50|12296.7|12284.7|12296.9|12284.9|12296.9|12284.9|12296.7|12284.7|0
1625593320000|2021-07-06 17:42:00|12296.7|12284.7|12296.7|12284.7|12296.7|12284.7|12296.7|12284.7|5
1625593330000|2021-07-06 17:42:10|12295.3|12283.3|12294.1|12282.1|12295.3|12283.3|12291.9|12279.9|8
1625593340000|2021-07-06 17:42:20|12293|12281|12293.2|12281.2|12294.2|12282.2|12291.9|12279.9|4
1625593350000|2021-07-06 17:42:30|12293|12281|12293|12281|12293|12281|12291.9|12279.9|4
1625593360000|2021-07-06 17:42:40|12291.9|12279.9|12291.9|12279.9|12291.9|12279.9|12291.9|12279.9|2
1625593370000|2021-07-06 17:42:50|||||||||1
1625593380000|2021-07-06 17:43:00|12291.8|12279.8|12290.5|12278.5|12291.8|12279.8|12290.5|12278.5|5
1625593390000|2021-07-06 17:43:10|12290.7|12278.7|12294.3|12282.3|12294.3|12282.3|12290.7|12278.7|5
1625593400000|2021-07-06 17:43:20|12294.4|12282.4|12295.5|12283.5|12295.5|12283.5|12294.4|12282.4|4
1625593410000|2021-07-06 17:43:30|||||||||1
1625593420000|2021-07-06 17:43:40|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|1
1625593430000|2021-07-06 17:43:50|12296.8|12284.8|12295.7|12283.7|12296.8|12284.8|12295.7|12283.7|1
1625593440000|2021-07-06 17:44:00|12295.5|12283.5|12295.5|12283.5|12295.5|12283.5|12295.5|12283.5|1
1625593450000|2021-07-06 17:44:10|||||||||1
1625593460000|2021-07-06 17:44:20|12296.8|12284.8|12296.8|12284.8|12296.8|12284.8|12296.8|12284.8|25
1625593470000|2021-07-06 17:44:30|12302.9|12290.9|12304.1|12292.1|12304.1|12292.1|12302.9|12290.9|6
1625593480000|2021-07-06 17:44:40|12301.6|12289.6|12304.3|12292.3|12304.3|12292.3|12301.6|12289.6|9
1625593490000|2021-07-06 17:44:50|12304.4|12292.4|12304.3|12292.3|12304.4|12292.4|12304.3|12292.3|3
1625593500000|2021-07-06 17:45:00|12303.2|12291.2|12301.8|12289.8|12303.2|12291.2|12301.6|12289.6|10
1625593510000|2021-07-06 17:45:10|12304.3|12292.3|12304.3|12292.3|12304.3|12292.3|12304.3|12292.3|3
1625593520000|2021-07-06 17:45:20|12303|12291|12303|12291|12303|12291|12303|12291|0
1625593530000|2021-07-06 17:45:30|12304.4|12292.4|12304.3|12292.3|12304.4|12292.4|12304.3|12292.3|3
1625593540000|2021-07-06 17:45:40|12304.1|12292.1|12304.1|12292.1|12304.3|12292.3|12304.1|12292.1|5
1625593550000|2021-07-06 17:45:50|12304|12292|12302.9|12290.9|12304.1|12292.1|12301.8|12289.8|4
1625593560000|2021-07-06 17:46:00|12301.8|12289.8|12302.9|12290.9|12304.1|12292.1|12301.8|12289.8|8
1625593570000|2021-07-06 17:46:10|12303|12291|12302.9|12290.9|12303|12291|12302.9|12290.9|0
1625593580000|2021-07-06 17:46:20|12303|12291|12306.6|12294.6|12306.6|12294.6|12302.9|12290.9|2
1625593590000|2021-07-06 17:46:30|||||||||1
1625593600000|2021-07-06 17:46:40|12305.5|12293.5|12304.3|12292.3|12305.5|12293.5|12304.3|12292.3|11
1625593610000|2021-07-06 17:46:50|12304.1|12292.1|12304.1|12292.1|12304.3|12292.3|12304.1|12292.1|1
1625593620000|2021-07-06 17:47:00|12304.3|12292.3|12301.9|12289.9|12304.4|12292.4|12301.9|12289.9|14
1625593630000|2021-07-06 17:47:10|12299.6|12287.6|12299.6|12287.6|12299.6|12287.6|12299.6|12287.6|1
1625593640000|2021-07-06 17:47:20|12297.1|12285.1|12299.4|12287.4|12299.6|12287.6|12297.1|12285.1|8
1625593650000|2021-07-06 17:47:30|12301.9|12289.9|12301.9|12289.9|12301.9|12289.9|12301.9|12289.9|5
1625593660000|2021-07-06 17:47:40|12302.3|12290.3|12299.9|12287.9|12302.3|12290.3|12299.9|12287.9|32
1625593670000|2021-07-06 17:47:50|12299.8|12287.8|12297.6|12285.6|12299.8|12287.8|12297.6|12285.6|35
1625593680000|2021-07-06 17:48:00|12295.4|12283.4|12293|12281|12296.8|12284.8|12292.9|12280.9|36
1625593690000|2021-07-06 17:48:10|12290.7|12278.7|12285.4|12273.4|12291.8|12279.8|12284.3|12272.3|58
1625593700000|2021-07-06 17:48:20|12284.3|12272.3|12284.3|12272.3|12285.4|12273.4|12284.3|12272.3|22
1625593710000|2021-07-06 17:48:30|12285.4|12273.4|12287.9|12275.9|12289.9|12277.9|12284.3|12272.3|23
1625593720000|2021-07-06 17:48:40|||||||||6
1625593730000|2021-07-06 17:48:50|12288|12276|12287.9|12275.9|12289.1|12277.1|12287.9|12275.9|35
1625593740000|2021-07-06 17:49:00|12286.6|12274.6|12286.6|12274.6|12288.1|12276.1|12286.6|12274.6|2
1625593750000|2021-07-06 17:49:10|12286.8|12274.8|12288.1|12276.1|12288.1|12276.1|12286.8|12274.8|3
1625593760000|2021-07-06 17:49:20|12289.3|12277.3|12289.5|12277.5|12289.5|12277.5|12289.3|12277.3|1
1625593770000|2021-07-06 17:49:30|12288.1|12276.1|12288.1|12276.1|12288.1|12276.1|12288.1|12276.1|9
1625593780000|2021-07-06 17:49:40|12286.8|12274.8|12288.2|12276.2|12288.2|12276.2|12286.8|12274.8|8
1625593790000|2021-07-06 17:49:50|12288.1|12276.1|12289.3|12277.3|12290.6|12278.6|12288.1|12276.1|5
1625593800000|2021-07-06 17:50:00|12289.1|12277.1|12292.9|12280.9|12293.1|12281.1|12286.8|12274.8|5
1625593810000|2021-07-06 17:50:10|12291.8|12279.8|12291.8|12279.8|12292.9|12280.9|12291.8|12279.8|5
1625593820000|2021-07-06 17:50:20|12292.9|12280.9|12293.1|12281.1|12294.2|12282.2|12291.8|12279.8|46
1625593830000|2021-07-06 17:50:30|12294.2|12282.2|12291.8|12279.8|12294.2|12282.2|12291.7|12279.7|4
1625593840000|2021-07-06 17:50:40|12289.3|12277.3|12289.3|12277.3|12289.3|12277.3|12289.3|12277.3|6
1625593850000|2021-07-06 17:50:50|12291.7|12279.7|12293.1|12281.1|12293.1|12281.1|12290.6|12278.6|15
1625593860000|2021-07-06 17:51:00|12292.9|12280.9|12294|12282|12294|12282|12292.7|12280.7|8
1625593870000|2021-07-06 17:51:10|12291.7|12279.7|12294.2|12282.2|12294.2|12282.2|12291.7|12279.7|19
1625593880000|2021-07-06 17:51:20|||||||||1
1625593890000|2021-07-06 17:51:30|||||||||4
1625593900000|2021-07-06 17:51:40|12295.1|12283.1|12296.3|12284.3|12296.3|12284.3|12295.1|12283.1|4
1625593910000|2021-07-06 17:51:50|12295.1|12283.1|12298.8|12286.8|12298.8|12286.8|12295.1|12283.1|22
1625593920000|2021-07-06 17:52:00|12298.7|12286.7|12297.6|12285.6|12298.8|12286.8|12297.6|12285.6|12
1625593930000|2021-07-06 17:52:10|12298.7|12286.7|12297.6|12285.6|12298.7|12286.7|12297.6|12285.6|3
1625593940000|2021-07-06 17:52:20|12298.9|12286.9|12301.4|12289.4|12301.4|12289.4|12298.9|12286.9|5
1625593950000|2021-07-06 17:52:30|12301.5|12289.5|12304.3|12292.3|12304.3|12292.3|12301.5|12289.5|19
1625593960000|2021-07-06 17:52:40|12304.2|12292.2|12305.4|12293.4|12305.4|12293.4|12304.2|12292.2|8
1625593970000|2021-07-06 17:52:50|12306.5|12294.5|12305.3|12293.3|12306.5|12294.5|12305.3|12293.3|16
1625593980000|2021-07-06 17:53:00|12306.4|12294.4|12308.9|12296.9|12308.9|12296.9|12305.3|12293.3|12
1625593990000|2021-07-06 17:53:10|12307.6|12295.6|12308.9|12296.9|12308.9|12296.9|12306.5|12294.5|9
1625594000000|2021-07-06 17:53:20|12306.7|12294.7|12306.5|12294.5|12306.7|12294.7|12306.4|12294.4|14
1625594010000|2021-07-06 17:53:30|12306.4|12294.4|12306.4|12294.4|12306.4|12294.4|12306.4|12294.4|2
1625594020000|2021-07-06 17:53:40|12306.5|12294.5|12303.9|12291.9|12306.5|12294.5|12303.9|12291.9|17
1625594030000|2021-07-06 17:53:50|12306|12294|12306|12294|12306|12294|12306|12294|5
1625594040000|2021-07-06 17:54:00|12306.2|12294.2|12305|12293|12306.2|12294.2|12305|12293|9
1625594050000|2021-07-06 17:54:10|12306|12294|12306.2|12294.2|12308.4|12296.4|12305|12293|13
1625594060000|2021-07-06 17:54:20|12312.5|12300.5|12313.6|12301.6|12313.6|12301.6|12312.3|12300.3|10
1625594070000|2021-07-06 17:54:30|12311.1|12299.1|12313.4|12301.4|12313.4|12301.4|12311.1|12299.1|2
1625594080000|2021-07-06 17:54:40|12313.6|12301.6|12311.4|12299.4|12313.6|12301.6|12310.1|12298.1|12
1625594090000|2021-07-06 17:54:50|12310.1|12298.1|12310.3|12298.3|12313.9|12301.9|12310.1|12298.1|25
1625594100000|2021-07-06 17:55:00|12312.5|12300.5|12309.8|12297.8|12312.6|12300.6|12309.8|12297.8|5
1625594110000|2021-07-06 17:55:10|12311.1|12299.1|12313.4|12301.4|12313.6|12301.6|12311.1|12299.1|9
1625594120000|2021-07-06 17:55:20|12314.6|12302.6|12312.2|12300.2|12314.6|12302.6|12312.2|12300.2|11
1625594130000|2021-07-06 17:55:30|12313.2|12301.2|12312|12300|12313.2|12301.2|12310.7|12298.7|6
1625594140000|2021-07-06 17:55:40|12312.9|12300.9|12313.1|12301.1|12313.1|12301.1|12312.9|12300.9|19
1625594150000|2021-07-06 17:55:50|12315.4|12303.4|12315.6|12303.6|12315.6|12303.6|12315.4|12303.4|12
1625594160000|2021-07-06 17:56:00|12314.5|12302.5|12313.1|12301.1|12314.5|12302.5|12313.1|12301.1|10
1625594170000|2021-07-06 17:56:10|12312.9|12300.9|12310.7|12298.7|12312.9|12300.9|12310.7|12298.7|20
1625594180000|2021-07-06 17:56:20|12309.3|12297.3|12316.5|12304.5|12316.5|12304.5|12309.3|12297.3|35
1625594190000|2021-07-06 17:56:30|12315.3|12303.3|12309.8|12297.8|12315.3|12303.3|12309.8|12297.8|17
1625594200000|2021-07-06 17:56:40|12310.9|12298.9|12309.8|12297.8|12310.9|12298.9|12307.6|12295.6|7
1625594210000|2021-07-06 17:56:50|12308.6|12296.6|12305.1|12293.1|12308.6|12296.6|12305.1|12293.1|19
1625594220000|2021-07-06 17:57:00|12303.9|12291.9|12296.8|12284.8|12303.9|12291.9|12296.8|12284.8|60
1625594230000|2021-07-06 17:57:10|12297|12285|12296.7|12284.7|12297|12285|12295.6|12283.6|18
1625594240000|2021-07-06 17:57:20|12297.9|12285.9|12295.4|12283.4|12297.9|12285.9|12295.4|12283.4|3
1625594250000|2021-07-06 17:57:30|12296.5|12284.5|12297.9|12285.9|12300.3|12288.3|12295.4|12283.4|28
1625594260000|2021-07-06 17:57:40|12299.4|12287.4|12298.1|12286.1|12299.4|12287.4|12297.9|12285.9|4
1625594270000|2021-07-06 17:57:50|12299.4|12287.4|12303.4|12291.4|12303.9|12291.9|12299.4|12287.4|29
1625594280000|2021-07-06 17:58:00|12303.3|12291.3|12300.1|12288.1|12303.3|12291.3|12300|12288|18
1625594290000|2021-07-06 17:58:10|12301.2|12289.2|12303.6|12291.6|12304.8|12292.8|12301.2|12289.2|12
1625594300000|2021-07-06 17:58:20|12303.7|12291.7|12303.7|12291.7|12304.8|12292.8|12303.7|12291.7|6
1625594310000|2021-07-06 17:58:30|12304.8|12292.8|12309.8|12297.8|12309.8|12297.8|12304.8|12292.8|26
1625594320000|2021-07-06 17:58:40|12308.6|12296.6|12311.1|12299.1|12312.3|12300.3|12308.6|12296.6|13
1625594330000|2021-07-06 17:58:50|12311.2|12299.2|12312.3|12300.3|12312.3|12300.3|12310|12298|12
1625594340000|2021-07-06 17:59:00|12316.2|12304.2|12319.8|12307.8|12319.8|12307.8|12316.1|12304.1|40
1625594350000|2021-07-06 17:59:10|12317.5|12305.5|12311.2|12299.2|12318.6|12306.6|12311.1|12299.1|17
1625594360000|2021-07-06 17:59:20|12310|12298|12307.2|12295.2|12315|12303|12307|12295|59
1625594370000|2021-07-06 17:59:30|12312.2|12300.2|12314.8|12302.8|12318.3|12306.3|12307.5|12295.5|221
1625594380000|2021-07-06 17:59:40|12313.6|12301.6|12317.3|12305.3|12319.5|12307.5|12313.6|12301.6|158
1625594390000|2021-07-06 17:59:50|12319.8|12307.8|12321.7|12309.7|12321.7|12309.7|12319.4|12307.4|180
1625594400000|2021-07-06 18:00:00|12323|12311|12323.9|12311.9|12324|12312|12321.5|12309.5|53
1625594410000|2021-07-06 18:00:10|12322.6|12310.6|12323.9|12311.9|12323.9|12311.9|12322.6|12310.6|23
1625594420000|2021-07-06 18:00:20|12323.7|12311.7|12323.9|12311.9|12324.2|12312.2|12322.8|12310.8|49
1625594430000|2021-07-06 18:00:30|12322.8|12310.8|12323.6|12311.6|12323.7|12311.7|12321.4|12309.4|58
1625594440000|2021-07-06 18:00:40|12323.7|12311.7|12323.7|12311.7|12323.9|12311.9|12323.7|12311.7|19
1625594450000|2021-07-06 18:00:50|||||||||4
1625594460000|2021-07-06 18:01:00|12322.6|12310.6|12321.4|12309.4|12322.6|12310.6|12321.4|12309.4|16
1625594470000|2021-07-06 18:01:10|12321.2|12309.2|12321.4|12309.4|12321.4|12309.4|12321.2|12309.2|16
1625594480000|2021-07-06 18:01:20|12321.6|12309.6|12321.6|12309.6|12321.6|12309.6|12321.6|12309.6|3
1625594490000|2021-07-06 18:01:30|12321.4|12309.4|12321.4|12309.4|12321.4|12309.4|12321.4|12309.4|11
1625594500000|2021-07-06 18:01:40|12321.6|12309.6|12321.6|12309.6|12321.6|12309.6|12321.6|12309.6|7
1625594510000|2021-07-06 18:01:50|||||||||7
1625594520000|2021-07-06 18:02:00|||||||||2
1625594530000|2021-07-06 18:02:10|12321.1|12309.1|12319.8|12307.8|12321.2|12309.2|12319.8|12307.8|44
1625594540000|2021-07-06 18:02:20|12319.7|12307.7|12318.4|12306.4|12319.7|12307.7|12318.4|12306.4|6
1625594550000|2021-07-06 18:02:30|12318.6|12306.6|12318.6|12306.6|12318.6|12306.6|12318.6|12306.6|0
1625594560000|2021-07-06 18:02:40|12318.7|12306.7|12321.1|12309.1|12321.1|12309.1|12318.7|12306.7|17
1625594570000|2021-07-06 18:02:50|12320.9|12308.9|12318.7|12306.7|12320.9|12308.9|12318.7|12306.7|2
1625594580000|2021-07-06 18:03:00|12318.8|12306.8|12318.8|12306.8|12318.8|12306.8|12318.8|12306.8|1
1625594590000|2021-07-06 18:03:10|||||||||7
1625594600000|2021-07-06 18:03:20|12317.7|12305.7|12318.8|12306.8|12318.8|12306.8|12317.5|12305.5|4
1625594610000|2021-07-06 18:03:30|12318.9|12306.9|12318.8|12306.8|12319.1|12307.1|12318.8|12306.8|8
1625594620000|2021-07-06 18:03:40|12317.7|12305.7|12318.9|12306.9|12319.1|12307.1|12317.7|12305.7|7
1625594630000|2021-07-06 18:03:50|||||||||1
1625594640000|2021-07-06 18:04:00|12319.1|12307.1|12321.4|12309.4|12321.4|12309.4|12318|12306|4
1625594650000|2021-07-06 18:04:10|||||||||3
1625594660000|2021-07-06 18:04:20|||||||||3
1625594670000|2021-07-06 18:04:30|12322.5|12310.5|12321.7|12309.7|12322.7|12310.7|12321.6|12309.6|6
1625594680000|2021-07-06 18:04:40|12322.8|12310.8|12323|12311|12325.2|12313.2|12322.8|12310.8|10
1625594690000|2021-07-06 18:04:50|12321.7|12309.7|12324.2|12312.2|12324.2|12312.2|12321.7|12309.7|7
1625664600000|2021-07-07 13:30:00|12319.3|12307.3|12313|12301|12326.6|12311.6|12312.8|12300.8|101
1625664610000|2021-07-07 13:30:10|12312.3|12300.3|12307.6|12295.6|12312.3|12300.3|12295.6|12283.6|114
1625664620000|2021-07-07 13:30:20|12306.4|12294.4|12305.3|12293.3|12308.3|12296.3|12300.1|12288.1|46
1625664630000|2021-07-07 13:30:30|12306.5|12294.5|12300.5|12288.5|12307.6|12295.6|12300.5|12288.5|16
1625664640000|2021-07-07 13:30:40|12299.4|12287.4|12305.1|12293.1|12308|12296|12299.4|12287.4|23
1625664650000|2021-07-07 13:30:50|12306.7|12294.7|12300.5|12288.5|12306.7|12294.7|12300.5|12288.5|17
1625664660000|2021-07-07 13:31:00|12298|12286|12298|12286|12300.5|12288.5|12298|12286|6
1625664670000|2021-07-07 13:31:10|12293|12281|12288.3|12276.3|12295.6|12283.6|12288.1|12276.1|26
1625664680000|2021-07-07 13:31:20|12289.6|12277.6|12288.3|12276.3|12289.6|12277.6|12288.3|12276.3|5
1625664690000|2021-07-07 13:31:30|12289.4|12277.4|12290.8|12278.8|12290.8|12278.8|12289.4|12277.4|2
1625664700000|2021-07-07 13:31:40|12289.7|12277.7|12291|12279|12292.2|12280.2|12289.7|12277.7|28
1625664710000|2021-07-07 13:31:50|12290.8|12278.8|12291.2|12279.2|12292.2|12280.2|12290.8|12278.8|3
1625664720000|2021-07-07 13:32:00|12291|12279|12282.4|12270.4|12291|12279|12282.4|12270.4|21
1625664730000|2021-07-07 13:32:10|12282.2|12270.2|12278.5|12266.5|12282.2|12270.2|12278.5|12266.5|23
1625664740000|2021-07-07 13:32:20|12280.6|12268.6|12276.9|12264.9|12280.8|12268.8|12276.9|12264.9|14
1625664750000|2021-07-07 13:32:30|12276.7|12264.7|12272.2|12260.2|12276.7|12264.7|12271.7|12259.7|14
1625664760000|2021-07-07 13:32:40|12264.9|12252.9|12278.5|12266.5|12279.6|12267.6|12262.2|12250.2|54
1625664770000|2021-07-07 13:32:50|12278.3|12266.3|12278.5|12266.5|12281.9|12269.9|12278.3|12266.3|20
1625664780000|2021-07-07 13:33:00|12279.7|12267.7|12279.4|12267.4|12279.7|12267.7|12279.4|12267.4|8
1625664790000|2021-07-07 13:33:10|12280.5|12268.5|12283.3|12271.3|12283.5|12271.5|12280.5|12268.5|15
1625664800000|2021-07-07 13:33:20|12284.6|12272.6|12289.6|12277.6|12289.6|12277.6|12284.4|12272.4|25
1625664810000|2021-07-07 13:33:30|12291.7|12279.7|12284.4|12272.4|12291.7|12279.7|12284.4|12272.4|15
1625664820000|2021-07-07 13:33:40|12283.3|12271.3|12280.8|12268.8|12284.6|12272.6|12280.8|12268.8|8
1625664830000|2021-07-07 13:33:50|12281.9|12269.9|12283.3|12271.3|12283.5|12271.5|12281.9|12269.9|6
1625664840000|2021-07-07 13:34:00|12284.4|12272.4|12283.3|12271.3|12284.4|12272.4|12280.8|12268.8|16
1625664850000|2021-07-07 13:34:10|12280.8|12268.8|12280.8|12268.8|12280.8|12268.8|12280.8|12268.8|2
1625664860000|2021-07-07 13:34:20|12279.6|12267.6|12279.6|12267.6|12279.6|12267.6|12279.6|12267.6|3
1625664870000|2021-07-07 13:34:30|12278.3|12266.3|12278.3|12266.3|12279.6|12267.6|12278.3|12266.3|6
1625664880000|2021-07-07 13:34:40|12278.5|12266.5|12278.3|12266.3|12278.5|12266.5|12278.3|12266.3|0
1625664890000|2021-07-07 13:34:50|12277.3|12265.3|12277.3|12265.3|12277.3|12265.3|12277.3|12265.3|1
1625664900000|2021-07-07 13:35:00|12276.9|12264.9|12283|12271|12283|12271|12276.9|12264.9|29
1625664910000|2021-07-07 13:35:10|12281.9|12269.9|12279.4|12267.4|12281.9|12269.9|12279.4|12267.4|1
1625664920000|2021-07-07 13:35:20|12278|12266|12278.2|12266.2|12278.2|12266.2|12278|12266|5
1625664930000|2021-07-07 13:35:30|12278|12266|12278.2|12266.2|12278.2|12266.2|12278|12266|5
1625664940000|2021-07-07 13:35:40|12282.6|12270.6|12283.3|12271.3|12283.3|12271.3|12281.9|12269.9|22
1625664950000|2021-07-07 13:35:50|12283.2|12271.2|12280.7|12268.7|12283.2|12271.2|12280.5|12268.5|6
1625664960000|2021-07-07 13:36:00|12281.7|12269.7|12283.2|12271.2|12284.4|12272.4|12281.7|12269.7|9
1625664970000|2021-07-07 13:36:10|12283|12271|12269.6|12257.6|12283|12271|12269.6|12257.6|27
1625664980000|2021-07-07 13:36:20|12267.1|12255.1|12273.3|12261.3|12274.4|12262.4|12267.1|12255.1|19
1625664990000|2021-07-07 13:36:30|12273.2|12261.2|12279.4|12267.4|12279.4|12267.4|12273.2|12261.2|7
1625665000000|2021-07-07 13:36:40|12279.2|12267.2|12276.9|12264.9|12279.4|12267.4|12276.7|12264.7|5
1625665010000|2021-07-07 13:36:50|12278.3|12266.3|12277.1|12265.1|12278.3|12266.3|12277.1|12265.1|15
1625665020000|2021-07-07 13:37:00|12275.8|12263.8|12276.9|12264.9|12276.9|12264.9|12274.6|12262.6|8
1625665030000|2021-07-07 13:37:10|12274.4|12262.4|12274.4|12262.4|12274.4|12262.4|12274.4|12262.4|10
1625665040000|2021-07-07 13:37:20|12276.6|12264.6|12276.8|12264.8|12276.8|12264.8|12276.6|12264.6|5
1625665050000|2021-07-07 13:37:30|12275.5|12263.5|12274.4|12262.4|12275.5|12263.5|12274.4|12262.4|4
1625665060000|2021-07-07 13:37:40|12274.3|12262.3|12271.9|12259.9|12274.4|12262.4|12271.6|12259.6|11
1625665070000|2021-07-07 13:37:50|12273.2|12261.2|12271.9|12259.9|12273.2|12261.2|12271.9|12259.9|3
1625665080000|2021-07-07 13:38:00|||||||||2
1625665090000|2021-07-07 13:38:10|12269.4|12257.4|12272.1|12260.1|12272.1|12260.1|12269.4|12257.4|24
1625665100000|2021-07-07 13:38:20|12271.9|12259.9|12275.9|12263.9|12278.4|12266.4|12271.9|12259.9|14
1625665110000|2021-07-07 13:38:30|12279.1|12267.1|12279.3|12267.3|12280.5|12268.5|12278|12266|14
1625665120000|2021-07-07 13:38:40|12281.8|12269.8|12279.1|12267.1|12281.8|12269.8|12279.1|12267.1|12
1625665130000|2021-07-07 13:38:50|12279.3|12267.3|12276.6|12264.6|12279.4|12267.4|12276.6|12264.6|10
1625665140000|2021-07-07 13:39:00|12274.4|12262.4|12274.1|12262.1|12274.4|12262.4|12274.1|12262.1|2
1625665150000|2021-07-07 13:39:10|||||||||17
1625665160000|2021-07-07 13:39:20|||||||||1
1625665170000|2021-07-07 13:39:30|12275.5|12263.5|12277.8|12265.8|12277.8|12265.8|12275.5|12263.5|10
1625665180000|2021-07-07 13:39:40|12278.9|12266.9|12277.8|12265.8|12278.9|12266.9|12277.8|12265.8|1
1625665190000|2021-07-07 13:39:50|12276.8|12264.8|12277.8|12265.8|12277.8|12265.8|12276.8|12264.8|0
1625665200000|2021-07-07 13:40:00|12276.8|12264.8|12275.5|12263.5|12276.8|12264.8|12275.2|12263.2|10
1625665210000|2021-07-07 13:40:10|12276.6|12264.6|12276.6|12264.6|12276.6|12264.6|12276.4|12264.4|6
1625665220000|2021-07-07 13:40:20|12279.1|12267.1|12280.2|12268.2|12281.6|12269.6|12279.1|12267.1|9
1625665230000|2021-07-07 13:40:30|12279.4|12267.4|12280.5|12268.5|12280.5|12268.5|12279.1|12267.1|9
1625665240000|2021-07-07 13:40:40|12281.6|12269.6|12277.7|12265.7|12281.6|12269.6|12277.7|12265.7|16
1625665250000|2021-07-07 13:40:50|12277.9|12265.9|12277.7|12265.7|12278.8|12266.8|12277.7|12265.7|17
1625665260000|2021-07-07 13:41:00|12278.8|12266.8|12278.9|12266.9|12281.3|12269.3|12278.8|12266.8|24
1625665270000|2021-07-07 13:41:10|12277.7|12265.7|12277.7|12265.7|12281.3|12269.3|12277.7|12265.7|10
1625665280000|2021-07-07 13:41:20|12278.8|12266.8|12275.2|12263.2|12278.9|12266.9|12273.9|12261.9|9
1625665290000|2021-07-07 13:41:30|12273.9|12261.9|12276.6|12264.6|12276.6|12264.6|12273.9|12261.9|16
1625665300000|2021-07-07 13:41:40|12273|12261|12283.9|12271.9|12283.9|12271.9|12273|12261|44
1625665310000|2021-07-07 13:41:50|12282.7|12270.7|12287.5|12275.5|12287.5|12275.5|12281.4|12269.4|25
1625665320000|2021-07-07 13:42:00|12287.3|12275.3|12290.9|12278.9|12291.1|12279.1|12287.3|12275.3|16
1625665330000|2021-07-07 13:42:10|12292|12280|12288.6|12276.6|12294.8|12282.8|12288.6|12276.6|48
1625665340000|2021-07-07 13:42:20|12288.9|12276.9|12290.2|12278.2|12293.6|12281.6|12288.6|12276.6|15
1625665350000|2021-07-07 13:42:30|12291.4|12279.4|12292.7|12280.7|12292.7|12280.7|12291.4|12279.4|16
1625665360000|2021-07-07 13:42:40|12293.9|12281.9|12293.9|12281.9|12293.9|12281.9|12293.8|12281.8|5
1625665370000|2021-07-07 13:42:50|12296.1|12284.1|12296.4|12284.4|12296.4|12284.4|12293.9|12281.9|22
1625665380000|2021-07-07 13:43:00|12293.8|12281.8|12296.4|12284.4|12296.4|12284.4|12293.8|12281.8|23
1625665390000|2021-07-07 13:43:10|12297.7|12285.7|12297.7|12285.7|12298.8|12286.8|12297.7|12285.7|9
1625665400000|2021-07-07 13:43:20|12296.4|12284.4|12292.7|12280.7|12296.4|12284.4|12292.5|12280.5|14
1625665410000|2021-07-07 13:43:30|12293.8|12281.8|12293.9|12281.9|12293.9|12281.9|12293.8|12281.8|0
1625665420000|2021-07-07 13:43:40|12295.5|12283.5|12294.1|12282.1|12295.5|12283.5|12293.9|12281.9|20
1625665430000|2021-07-07 13:43:50|12292.7|12280.7|12291.6|12279.6|12293|12281|12291.6|12279.6|3
1625665440000|2021-07-07 13:44:00|12289.1|12277.1|12286.6|12274.6|12289.3|12277.3|12286.4|12274.4|14
1625665450000|2021-07-07 13:44:10|12285.2|12273.2|12288.9|12276.9|12289.1|12277.1|12285.2|12273.2|24
1625665460000|2021-07-07 13:44:20|12287.9|12275.9|12289.1|12277.1|12289.1|12277.1|12287.9|12275.9|10
1625665470000|2021-07-07 13:44:30|12291.5|12279.5|12290.2|12278.2|12291.6|12279.6|12289.1|12277.1|15
1625665480000|2021-07-07 13:44:40|||||||||4
1625665490000|2021-07-07 13:44:50|12291.3|12279.3|12290.2|12278.2|12291.3|12279.3|12290.2|12278.2|7
1625665500000|2021-07-07 13:45:00|12288.8|12276.8|12288.8|12276.8|12288.8|12276.8|12288.8|12276.8|11
1625665510000|2021-07-07 13:45:10|12288.6|12276.6|12286.5|12274.5|12289|12277|12286.5|12274.5|22
1625665520000|2021-07-07 13:45:20|12283.8|12271.8|12286.3|12274.3|12286.5|12274.5|12283.8|12271.8|7
1625665530000|2021-07-07 13:45:30|12286.5|12274.5|12286.3|12274.3|12286.5|12274.5|12286.3|12274.3|0
1625665540000|2021-07-07 13:45:40|12286.5|12274.5|12284.1|12272.1|12286.5|12274.5|12284.1|12272.1|12
1625665550000|2021-07-07 13:45:50|||||||||2
1625665560000|2021-07-07 13:46:00|12284.3|12272.3|12283.1|12271.1|12284.3|12272.3|12281.8|12269.8|5
1625665570000|2021-07-07 13:46:10|12284.1|12272.1|12283.1|12271.1|12284.1|12272.1|12283.1|12271.1|1
1625665580000|2021-07-07 13:46:20|12281.8|12269.8|12281.8|12269.8|12281.8|12269.8|12281.8|12269.8|1
1625665590000|2021-07-07 13:46:30|12281.6|12269.6|12281.8|12269.8|12281.8|12269.8|12281.6|12269.6|0
1625665600000|2021-07-07 13:46:40|12282|12270|12281.8|12269.8|12282|12270|12281.8|12269.8|9
1625665650000|2021-07-07 13:47:30|12279.5|12267.5|12279.7|12267.7|12279.7|12267.7|12279.5|12267.5|10
1625665660000|2021-07-07 13:47:40|12280.2|12268.2|12282.3|12270.3|12282.3|12270.3|12280.2|12268.2|9
1625665670000|2021-07-07 13:47:50|12283.4|12271.4|12284.7|12272.7|12284.7|12272.7|12283.4|12271.4|6
1625665680000|2021-07-07 13:48:00|12285|12273|12283.6|12271.6|12286.1|12274.1|12283.6|12271.6|19
1625665690000|2021-07-07 13:48:10|12283.4|12271.4|12284.8|12272.8|12285|12273|12283.4|12271.4|5
1625665700000|2021-07-07 13:48:20|12285|12273|12285|12273|12285|12273|12284.8|12272.8|5
1625665710000|2021-07-07 13:48:30|12287.3|12275.3|12289.8|12277.8|12289.8|12277.8|12287.3|12275.3|13
1625665720000|2021-07-07 13:48:40|12288.6|12276.6|12285.2|12273.2|12289.7|12277.7|12285.2|12273.2|56
1625665730000|2021-07-07 13:48:50|12285.4|12273.4|12288|12276|12288|12276|12285.4|12273.4|25
1625665740000|2021-07-07 13:49:00|12289.3|12277.3|12293|12281|12293|12281|12289.3|12277.3|17
1625665750000|2021-07-07 13:49:10|12293.2|12281.2|12295.2|12283.2|12295.4|12283.4|12293|12281|17
1625665760000|2021-07-07 13:49:20|12294.7|12282.7|12291.3|12279.3|12294.7|12282.7|12291.3|12279.3|12
1625665770000|2021-07-07 13:49:30|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|0
1625665780000|2021-07-07 13:49:40|||||||||3
1625665790000|2021-07-07 13:49:50|12295.2|12283.2|12295.2|12283.2|12295.2|12283.2|12295.2|12283.2|1
1625665800000|2021-07-07 13:50:00|12294.1|12282.1|12297.5|12285.5|12297.5|12285.5|12293.8|12281.8|23
1625665810000|2021-07-07 13:50:10|||||||||1
1625665820000|2021-07-07 13:50:20|12300.2|12288.2|12301.3|12289.3|12302.7|12290.7|12300.2|12288.2|16
1625665830000|2021-07-07 13:50:30|12302.7|12290.7|12305|12293|12305|12293|12302.7|12290.7|8
1625665840000|2021-07-07 13:50:40|12304.9|12292.9|12299|12287|12304.9|12292.9|12299|12287|11
1625665850000|2021-07-07 13:50:50|12297.7|12285.7|12297.4|12285.4|12297.7|12285.7|12292.5|12280.5|21
1625665870000|2021-07-07 13:51:10|12298.4|12286.4|12298.4|12286.4|12299.5|12287.5|12298.4|12286.4|10
1625665880000|2021-07-07 13:51:20|12298.6|12286.6|12299.9|12287.9|12299.9|12287.9|12298.6|12286.6|2
1625665890000|2021-07-07 13:51:30|||||||||1
1625665900000|2021-07-07 13:51:40|12302.2|12290.2|12302.4|12290.4|12302.4|12290.4|12302.2|12290.2|2
1625665910000|2021-07-07 13:51:50|12301.1|12289.1|12299.9|12287.9|12301.1|12289.1|12299.9|12287.9|11
1625665920000|2021-07-07 13:52:00|12297.4|12285.4|12297.4|12285.4|12297.4|12285.4|12297.4|12285.4|5
1625665930000|2021-07-07 13:52:10|||||||||1
1625665940000|2021-07-07 13:52:20|12298.8|12286.8|12299.9|12287.9|12299.9|12287.9|12298.4|12286.4|4
1625665960000|2021-07-07 13:52:40|12300|12288|12303.4|12291.4|12303.6|12291.6|12299.9|12287.9|3
1625665970000|2021-07-07 13:52:50|12304.5|12292.5|12304.7|12292.7|12304.7|12292.7|12304.5|12292.5|18
1625665980000|2021-07-07 13:53:00|12304.9|12292.9|12307.4|12295.4|12307.5|12295.5|12304.9|12292.9|17
1625665990000|2021-07-07 13:53:10|12307.5|12295.5|12307.4|12295.4|12307.5|12295.5|12307.4|12295.4|3
1625666000000|2021-07-07 13:53:20|12307.5|12295.5|12307.6|12295.6|12307.6|12295.6|12307.4|12295.4|13
1625666010000|2021-07-07 13:53:30|12307.4|12295.4|12303.8|12291.8|12307.6|12295.6|12303.8|12291.8|8
1625666020000|2021-07-07 13:53:40|12302.6|12290.6|12300.2|12288.2|12302.7|12290.7|12300.2|12288.2|32
1625666030000|2021-07-07 13:53:50|12301.3|12289.3|12297.6|12285.6|12301.3|12289.3|12297.6|12285.6|10
1625666040000|2021-07-07 13:54:00|12298.8|12286.8|12298.8|12286.8|12298.8|12286.8|12298.8|12286.8|4
1625666050000|2021-07-07 13:54:10|12299.9|12287.9|12298.8|12286.8|12299.9|12287.9|12298.8|12286.8|1
1625666060000|2021-07-07 13:54:20|12299.9|12287.9|12296.3|12284.3|12299.9|12287.9|12296.3|12284.3|7
1625666070000|2021-07-07 13:54:30|12296.5|12284.5|12296.5|12284.5|12296.5|12284.5|12296.3|12284.3|1
1625666080000|2021-07-07 13:54:40|12297.6|12285.6|12296.5|12284.5|12297.6|12285.6|12296.5|12284.5|1
1625666090000|2021-07-07 13:54:50|12297.6|12285.6|12296.5|12284.5|12297.6|12285.6|12296.5|12284.5|1
1625666100000|2021-07-07 13:55:00|12296.3|12284.3|12292.7|12280.7|12296.3|12284.3|12291.7|12279.7|2
1625666110000|2021-07-07 13:55:10|12292.6|12280.6|12290.1|12278.1|12292.6|12280.6|12290.1|12278.1|1
1625666120000|2021-07-07 13:55:20|12289|12277|12293.6|12281.6|12293.6|12281.6|12288.8|12276.8|12
1625666130000|2021-07-07 13:55:30|12294.7|12282.7|12292.2|12280.2|12294.7|12282.7|12292.2|12280.2|2
1625666140000|2021-07-07 13:55:40|12294.4|12282.4|12297.4|12285.4|12297.4|12285.4|12294.4|12282.4|12
1625666150000|2021-07-07 13:55:50|12298.6|12286.6|12298.5|12286.5|12298.6|12286.6|12298.5|12286.5|4
1625666160000|2021-07-07 13:56:00|12299.5|12287.5|12299.7|12287.7|12299.7|12287.7|12298.5|12286.5|5
1625666170000|2021-07-07 13:56:10|12299.9|12287.9|12302.2|12290.2|12302.2|12290.2|12299.9|12287.9|4
1625666180000|2021-07-07 13:56:20|||||||||2
1625666200000|2021-07-07 13:56:40|12298.5|12286.5|12297.4|12285.4|12298.5|12286.5|12297.4|12285.4|7
1625666210000|2021-07-07 13:56:50|12297.2|12285.2|12298.5|12286.5|12298.5|12286.5|12297.2|12285.2|13
1625666220000|2021-07-07 13:57:00|12299.9|12287.9|12297.6|12285.6|12299.9|12287.9|12297.6|12285.6|4
1625666230000|2021-07-07 13:57:10|12297.2|12285.2|12297.4|12285.4|12297.4|12285.4|12297.2|12285.2|1
1625666240000|2021-07-07 13:57:20|||||||||1
1625666250000|2021-07-07 13:57:30|12297.6|12285.6|12297.6|12285.6|12297.6|12285.6|12297.6|12285.6|10
1625666260000|2021-07-07 13:57:40|12300.1|12288.1|12300.1|12288.1|12300.1|12288.1|12300.1|12288.1|5
1625666270000|2021-07-07 13:57:50|||||||||1
1625666280000|2021-07-07 13:58:00|12305.1|12293.1|12305.1|12293.1|12305.1|12293.1|12305.1|12293.1|7
1625666290000|2021-07-07 13:58:10|12302.4|12290.4|12301.3|12289.3|12302.4|12290.4|12301.3|12289.3|21
1625666310000|2021-07-07 13:58:30|12301.5|12289.5|12301.3|12289.3|12302.6|12290.6|12301.3|12289.3|1
1625666330000|2021-07-07 13:58:50|12302.6|12290.6|12301.3|12289.3|12302.6|12290.6|12301.3|12289.3|1
1625666340000|2021-07-07 13:59:00|12300.1|12288.1|12298.8|12286.8|12300.1|12288.1|12298.8|12286.8|2
1625666360000|2021-07-07 13:59:20|12297.8|12285.8|12295.3|12283.3|12297.8|12285.8|12295.3|12283.3|3
1625666370000|2021-07-07 13:59:30|12295.1|12283.1|12295.1|12283.1|12295.1|12283.1|12295.1|12283.1|2
1625666380000|2021-07-07 13:59:40|12293.8|12281.8|12291.3|12279.3|12293.8|12281.8|12287.6|12275.6|21
1625666390000|2021-07-07 13:59:50|12292.6|12280.6|12292.8|12280.8|12292.8|12280.8|12292.6|12280.6|10
1625666400000|2021-07-07 14:00:00|||||||||2
1625666410000|2021-07-07 14:00:10|12293.8|12281.8|12293.8|12281.8|12295.3|12283.3|12292.6|12280.6|7
1625666420000|2021-07-07 14:00:20|12294.9|12282.9|12293.8|12281.8|12294.9|12282.9|12292.6|12280.6|2
1625666440000|2021-07-07 14:00:40|12292.8|12280.8|12292.8|12280.8|12292.8|12280.8|12292.8|12280.8|0
1625666460000|2021-07-07 14:01:00|12291.5|12279.5|12292.4|12280.4|12292.6|12280.6|12290.3|12278.3|28
1625666470000|2021-07-07 14:01:10|12292.6|12280.6|12292.4|12280.4|12292.6|12280.6|12292.4|12280.4|5
1625666480000|2021-07-07 14:01:20|12291.4|12279.4|12291.4|12279.4|12291.4|12279.4|12291.4|12279.4|6
1625666490000|2021-07-07 14:01:30|12292.4|12280.4|12292.4|12280.4|12292.4|12280.4|12292.4|12280.4|0
1625666500000|2021-07-07 14:01:40|12291.4|12279.4|12290.1|12278.1|12291.4|12279.4|12290.1|12278.1|3
1625666520000|2021-07-07 14:02:00|12288.9|12276.9|12288.9|12276.9|12288.9|12276.9|12288.7|12276.7|3
1625666540000|2021-07-07 14:02:20|12287.8|12275.8|12287.6|12275.6|12287.8|12275.8|12287.6|12275.6|19
1625666550000|2021-07-07 14:02:30|12287.8|12275.8|12287.8|12275.8|12290.3|12278.3|12287.8|12275.8|5
1625666560000|2021-07-07 14:02:40|12286.7|12274.7|12286.7|12274.7|12287.1|12275.1|12286.7|12274.7|11
1625666570000|2021-07-07 14:02:50|12284.4|12272.4|12284.6|12272.6|12284.6|12272.6|12284.4|12272.4|5
1625666580000|2021-07-07 14:03:00|12284.4|12272.4|12280.6|12268.6|12284.4|12272.4|12280.5|12268.5|28
1625666590000|2021-07-07 14:03:10|12280.5|12268.5|12280.5|12268.5|12280.6|12268.6|12280.5|12268.5|4
1625666600000|2021-07-07 14:03:20|12280.6|12268.6|12280.6|12268.6|12280.6|12268.6|12280.5|12268.5|30
1625666610000|2021-07-07 14:03:30|12280.5|12268.5|12280.6|12268.6|12280.6|12268.6|12280.5|12268.5|13
1625666630000|2021-07-07 14:03:50|12280.8|12268.8|12281.9|12269.9|12281.9|12269.9|12280.8|12268.8|11
1625666640000|2021-07-07 14:04:00|12283|12271|12280.6|12268.6|12283|12271|12280.6|12268.6|2
1625666650000|2021-07-07 14:04:10|12279.4|12267.4|12280.6|12268.6|12280.6|12268.6|12279.4|12267.4|2
1625666660000|2021-07-07 14:04:20|12278.1|12266.1|12278.1|12266.1|12278.1|12266.1|12278.1|12266.1|1
1625666670000|2021-07-07 14:04:30|||||||||1
1625666680000|2021-07-07 14:04:40|12275.8|12263.8|12276.9|12264.9|12276.9|12264.9|12275.8|12263.8|7
1625666690000|2021-07-07 14:04:50|12275.8|12263.8|12275.3|12263.3|12275.8|12263.8|12275.3|12263.3|48
1625666700000|2021-07-07 14:05:00|12275.5|12263.5|12275.5|12263.5|12275.5|12263.5|12275.5|12263.5|5
1625666710000|2021-07-07 14:05:10|12275.6|12263.6|12275.6|12263.6|12275.6|12263.6|12275.6|12263.6|7
1625666720000|2021-07-07 14:05:20|||||||||1
1625666730000|2021-07-07 14:05:30|12275.7|12263.7|12275.7|12263.7|12275.7|12263.7|12275.7|12263.7|0
1625666740000|2021-07-07 14:05:40|||||||||1
1625666750000|2021-07-07 14:05:50|12277.1|12265.1|12275.8|12263.8|12277.1|12265.1|12275.7|12263.7|2
1625666760000|2021-07-07 14:06:00|12278.3|12266.3|12273.3|12261.3|12278.3|12266.3|12273.3|12261.3|24
1625666770000|2021-07-07 14:06:10|12275.8|12263.8|12274.6|12262.6|12277.1|12265.1|12273.3|12261.3|11
1625666780000|2021-07-07 14:06:20|12273.5|12261.5|12273.3|12261.3|12273.5|12261.5|12273.3|12261.3|0
1625666790000|2021-07-07 14:06:30|12273.5|12261.5|12273.5|12261.5|12273.5|12261.5|12273.5|12261.5|1
1625666800000|2021-07-07 14:06:40|12273.7|12261.7|12273.7|12261.7|12273.7|12261.7|12273.7|12261.7|0
1625666810000|2021-07-07 14:06:50|12271.5|12259.5|12268.7|12256.7|12271.5|12259.5|12268.7|12256.7|59
1625666820000|2021-07-07 14:07:00|12266|12254|12265.8|12253.8|12266|12254|12265.8|12253.8|42
1625666830000|2021-07-07 14:07:10|12266|12254|12266|12254|12266|12254|12265.8|12253.8|4
1625666840000|2021-07-07 14:07:20|12267.1|12255.1|12266|12254|12267.1|12255.1|12265.8|12253.8|22
1625666850000|2021-07-07 14:07:30|||||||||8
1625666860000|2021-07-07 14:07:40|12263.5|12251.5|12263.5|12251.5|12263.5|12251.5|12263.5|12251.5|11
1625666870000|2021-07-07 14:07:50|12263.3|12251.3|12263.3|12251.3|12263.3|12251.3|12263.3|12251.3|1
1625666880000|2021-07-07 14:08:00|12264.6|12252.6|12263.5|12251.5|12264.6|12252.6|12263.5|12251.5|50
1625666890000|2021-07-07 14:08:10|||||||||5
1625666900000|2021-07-07 14:08:20|12263.3|12251.3|12263.5|12251.5|12263.5|12251.5|12263.3|12251.3|4
1625666910000|2021-07-07 14:08:30|12263.3|12251.3|12263.5|12251.5|12263.5|12251.5|12263.3|12251.3|3
1625666920000|2021-07-07 14:08:40|||||||||2
1625666930000|2021-07-07 14:08:50|12264.6|12252.6|12263.5|12251.5|12264.6|12252.6|12263.5|12251.5|10
1625666940000|2021-07-07 14:09:00|12263.7|12251.7|12266|12254|12266|12254|12263.7|12251.7|6
1625666950000|2021-07-07 14:09:10|12266.2|12254.2|12263.9|12251.9|12266.2|12254.2|12263.9|12251.9|1
1625666960000|2021-07-07 14:09:20|||||||||17
1625666970000|2021-07-07 14:09:30|12266.2|12254.2|12266.2|12254.2|12266.4|12254.4|12263.9|12251.9|9
1625666980000|2021-07-07 14:09:40|12266.4|12254.4|12266.4|12254.4|12266.4|12254.4|12266.4|12254.4|2
1625666990000|2021-07-07 14:09:50|||||||||2
1625667000000|2021-07-07 14:10:00|12265.3|12253.3|12269.2|12257.2|12269.4|12257.4|12265.3|12253.3|20
1625667010000|2021-07-07 14:10:10|12270.5|12258.5|12268.1|12256.1|12271.6|12259.6|12268.1|12256.1|10
1625667020000|2021-07-07 14:10:20|12266.7|12254.7|12269.2|12257.2|12269.2|12257.2|12266.7|12254.7|3
1625667030000|2021-07-07 14:10:30|12269.4|12257.4|12269.4|12257.4|12269.4|12257.4|12269.4|12257.4|3
1625667040000|2021-07-07 14:10:40|12271.6|12259.6|12272.8|12260.8|12274.1|12262.1|12271.6|12259.6|9
1625667050000|2021-07-07 14:10:50|12273|12261|12270.5|12258.5|12273|12261|12270.3|12258.3|1
1625667060000|2021-07-07 14:11:00|12270.3|12258.3|12266.7|12254.7|12270.3|12258.3|12266.7|12254.7|11
1625667070000|2021-07-07 14:11:10|||||||||2
1625667090000|2021-07-07 14:11:30|||||||||4
1625667100000|2021-07-07 14:11:40|12264.1|12252.1|12261.7|12249.7|12264.2|12252.2|12261.6|12249.6|37
1625667110000|2021-07-07 14:11:50|12261.6|12249.6|12261.6|12249.6|12261.7|12249.7|12259.2|12247.2|15
1625667120000|2021-07-07 14:12:00|12259.1|12247.1|12261.6|12249.6|12261.6|12249.6|12259.1|12247.1|10
1625667130000|2021-07-07 14:12:10|12261.7|12249.7|12261.7|12249.7|12262.8|12250.8|12261.6|12249.6|4
1625667150000|2021-07-07 14:12:30|12261.6|12249.6|12261.6|12249.6|12261.6|12249.6|12261.6|12249.6|0
1625667160000|2021-07-07 14:12:40|12261.7|12249.7|12264.2|12252.2|12264.2|12252.2|12261.7|12249.7|19
1625667180000|2021-07-07 14:13:00|12261.6|12249.6|12256.6|12244.6|12261.6|12249.6|12256.6|12244.6|13
1625667190000|2021-07-07 14:13:10|12256.4|12244.4|12259.2|12247.2|12259.2|12247.2|12256.4|12244.4|14
1625667200000|2021-07-07 14:13:20|12258|12246|12258.2|12246.2|12259.2|12247.2|12256.7|12244.7|3
1625667210000|2021-07-07 14:13:30|12258|12246|12258|12246|12258|12246|12256.9|12244.9|0
1625667230000|2021-07-07 14:13:50|||||||||3
1625667240000|2021-07-07 14:14:00|12257.8|12245.8|12254.3|12242.3|12257.8|12245.8|12254.3|12242.3|5
1625667250000|2021-07-07 14:14:10|12255.3|12243.3|12256.6|12244.6|12256.6|12244.6|12255.3|12243.3|3
1625667260000|2021-07-07 14:14:20|12254.3|12242.3|12255.3|12243.3|12255.3|12243.3|12254.3|12242.3|3
1625667270000|2021-07-07 14:14:30|12254.3|12242.3|12254.3|12242.3|12254.3|12242.3|12254.3|12242.3|1
1625667280000|2021-07-07 14:14:40|12254.4|12242.4|12259.1|12247.1|12259.1|12247.1|12254.4|12242.4|7
1625667290000|2021-07-07 14:14:50|12259.3|12247.3|12258|12246|12259.3|12247.3|12258|12246|7
1625667300000|2021-07-07 14:15:00|12256.9|12244.9|12256.8|12244.8|12256.9|12244.9|12256.8|12244.8|5
1625667310000|2021-07-07 14:15:10|12256.4|12244.4|12254.3|12242.3|12256.4|12244.4|12254.1|12242.1|7
1625667320000|2021-07-07 14:15:20|12254.1|12242.1|12249.3|12237.3|12254.1|12242.1|12249.3|12237.3|7
1625667330000|2021-07-07 14:15:30|12249.1|12237.1|12250.3|12238.3|12250.7|12238.7|12249.1|12237.1|22
1625667340000|2021-07-07 14:15:40|12249.3|12237.3|12249.1|12237.1|12249.3|12237.3|12249.1|12237.1|0
1625667360000|2021-07-07 14:16:00|||||||||14
1625667370000|2021-07-07 14:16:10|12249.3|12237.3|12249.3|12237.3|12249.3|12237.3|12249.3|12237.3|12
1625667380000|2021-07-07 14:16:20|||||||||9
1625667390000|2021-07-07 14:16:30|||||||||9
1625667400000|2021-07-07 14:16:40|||||||||12
1625667420000|2021-07-07 14:17:00|||||||||15
1625667430000|2021-07-07 14:17:10|12250.3|12238.3|12249.1|12237.1|12251.6|12239.6|12249.1|12237.1|19
1625667440000|2021-07-07 14:17:20|12248.9|12236.9|12244.3|12232.3|12248.9|12236.9|12244.3|12232.3|22
1625667450000|2021-07-07 14:17:30|||||||||4
1625667460000|2021-07-07 14:17:40|12246.6|12234.6|12249.3|12237.3|12249.3|12237.3|12245.7|12233.7|21
1625667470000|2021-07-07 14:17:50|12248|12236|12255.4|12243.4|12255.4|12243.4|12247.9|12235.9|20
1625667480000|2021-07-07 14:18:00|12256.4|12244.4|12259.3|12247.3|12259.3|12247.3|12255.5|12243.5|7
1625667490000|2021-07-07 14:18:10|12258.2|12246.2|12255.5|12243.5|12258.2|12246.2|12255.5|12243.5|8
1625667500000|2021-07-07 14:18:20|12255.7|12243.7|12254.3|12242.3|12255.7|12243.7|12254.3|12242.3|0
1625667510000|2021-07-07 14:18:30|12252.9|12240.9|12252.9|12240.9|12252.9|12240.9|12252.9|12240.9|3
1625667520000|2021-07-07 14:18:40|12253|12241|12253.2|12241.2|12254.3|12242.3|12253|12241|2
1625667530000|2021-07-07 14:18:50|12253|12241|12254.5|12242.5|12254.5|12242.5|12253|12241|4
1625667540000|2021-07-07 14:19:00|12249.3|12237.3|12248.2|12236.2|12249.3|12237.3|12248.2|12236.2|5
1625667550000|2021-07-07 14:19:10|12249.3|12237.3|12249.5|12237.5|12249.5|12237.5|12249.3|12237.3|1
1625667560000|2021-07-07 14:19:20|||||||||2
1625667570000|2021-07-07 14:19:30|12248.2|12236.2|12247|12235|12248.2|12236.2|12247|12235|7
1625667580000|2021-07-07 14:19:40|12247.1|12235.1|12247.3|12235.3|12249.3|12237.3|12247.1|12235.1|16
1625667590000|2021-07-07 14:19:50|12248.6|12236.6|12249.6|12237.6|12249.6|12237.6|12248.6|12236.6|2
1625667600000|2021-07-07 14:20:00|12252|12240|12252.1|12240.1|12253.2|12241.2|12250.7|12238.7|16
1625667610000|2021-07-07 14:20:10|||||||||3
1625667620000|2021-07-07 14:20:20|||||||||3
1625667630000|2021-07-07 14:20:30|12250.9|12238.9|12249.6|12237.6|12250.9|12238.9|12249.6|12237.6|1
1625667640000|2021-07-07 14:20:40|||||||||1
1625667660000|2021-07-07 14:21:00|||||||||1
1625667680000|2021-07-07 14:21:20|12248.6|12236.6|12248.6|12236.6|12248.6|12236.6|12248.6|12236.6|3
1625667690000|2021-07-07 14:21:30|12249.6|12237.6|12247.1|12235.1|12249.6|12237.6|12247.1|12235.1|4
1625667700000|2021-07-07 14:21:40|12248.6|12236.6|12248.6|12236.6|12248.6|12236.6|12248.6|12236.6|10
1625667710000|2021-07-07 14:21:50|12249.7|12237.7|12247.2|12235.2|12249.7|12237.7|12247.2|12235.2|1
1625667720000|2021-07-07 14:22:00|||||||||2
1625667730000|2021-07-07 14:22:10|12247.3|12235.3|12247.2|12235.2|12247.3|12235.3|12247.2|12235.2|6
1625667740000|2021-07-07 14:22:20|12248.4|12236.4|12249.7|12237.7|12249.7|12237.7|12248.2|12236.2|4
1625667760000|2021-07-07 14:22:40|||||||||3
1625667770000|2021-07-07 14:22:50|12250.9|12238.9|12252|12240|12252|12240|12250.9|12238.9|8
1625667780000|2021-07-07 14:23:00|12252.2|12240.2|12252.2|12240.2|12252.2|12240.2|12252.2|12240.2|14
1625667790000|2021-07-07 14:23:10|12250.9|12238.9|12245.7|12233.7|12250.9|12238.9|12245.7|12233.7|32
1625667800000|2021-07-07 14:23:20|12247|12235|12252|12240|12252.2|12240.2|12247|12235|25
1625667810000|2021-07-07 14:23:30|12253.1|12241.1|12250.4|12238.4|12253.1|12241.1|12249.1|12237.1|11
1625667820000|2021-07-07 14:23:40|12249.3|12237.3|12244.3|12232.3|12249.3|12237.3|12244.3|12232.3|14
1625667830000|2021-07-07 14:23:50|12244.1|12232.1|12244.3|12232.3|12244.3|12232.3|12244.1|12232.1|10
1625667840000|2021-07-07 14:24:00|12246.8|12234.8|12247.9|12235.9|12247.9|12235.9|12246.8|12234.8|15
1625667850000|2021-07-07 14:24:10|12249.1|12237.1|12251.8|12239.8|12251.8|12239.8|12249|12237|18
1625667860000|2021-07-07 14:24:20|12251.5|12239.5|12254|12242|12254|12242|12251.5|12239.5|3
1625667870000|2021-07-07 14:24:30|12254.1|12242.1|12257.9|12245.9|12257.9|12245.9|12254.1|12242.1|7
1625667880000|2021-07-07 14:24:40|12259|12247|12256.6|12244.6|12259.3|12247.3|12256.6|12244.6|9
1625667890000|2021-07-07 14:24:50|12255.4|12243.4|12252.9|12240.9|12255.4|12243.4|12251.8|12239.8|7
1625667900000|2021-07-07 14:25:00|12251.8|12239.8|12254.1|12242.1|12256.8|12244.8|12251.8|12239.8|8
1625667910000|2021-07-07 14:25:10|12254.3|12242.3|12251.5|12239.5|12254.3|12242.3|12251.5|12239.5|8
1625667920000|2021-07-07 14:25:20|12254|12242|12254|12242|12254|12242|12254|12242|4
1625667930000|2021-07-07 14:25:30|||||||||3
1625667940000|2021-07-07 14:25:40|12252.9|12240.9|12251.7|12239.7|12252.9|12240.9|12251.7|12239.7|3
1625667960000|2021-07-07 14:26:00|12250.6|12238.6|12248.1|12236.1|12250.6|12238.6|12246.8|12234.8|21
1625667970000|2021-07-07 14:26:10|12249.2|12237.2|12249.3|12237.3|12249.3|12237.3|12249.2|12237.2|1
1625667980000|2021-07-07 14:26:20|12251.8|12239.8|12251.8|12239.8|12251.8|12239.8|12251.8|12239.8|6
1625667990000|2021-07-07 14:26:30|12250.4|12238.4|12250.8|12238.8|12250.8|12238.8|12250.4|12238.4|1
1625668000000|2021-07-07 14:26:40|12251.8|12239.8|12251.8|12239.8|12251.8|12239.8|12251.8|12239.8|1
1625668010000|2021-07-07 14:26:50|12255.4|12243.4|12255.4|12243.4|12255.4|12243.4|12255.4|12243.4|4
1625668020000|2021-07-07 14:27:00|12255.8|12243.8|12252|12240|12256.8|12244.8|12252|12240|5
1625668030000|2021-07-07 14:27:10|12251.8|12239.8|12251.8|12239.8|12251.8|12239.8|12251.8|12239.8|12
1625668040000|2021-07-07 14:27:20|12252.9|12240.9|12252.9|12240.9|12254.2|12242.2|12252.9|12240.9|6
1625668050000|2021-07-07 14:27:30|12254.2|12242.2|12254.2|12242.2|12254.2|12242.2|12254.2|12242.2|11
1625668060000|2021-07-07 14:27:40|12253.1|12241.1|12254.2|12242.2|12254.2|12242.2|12253.1|12241.1|2
1625668070000|2021-07-07 14:27:50|12251.8|12239.8|12250.4|12238.4|12251.8|12239.8|12250.4|12238.4|9
1625668080000|2021-07-07 14:28:00|12249.3|12237.3|12244.2|12232.2|12249.3|12237.3|12244.2|12232.2|15
1625668090000|2021-07-07 14:28:10|||||||||1
1625668100000|2021-07-07 14:28:20|12246.8|12234.8|12246.8|12234.8|12246.8|12234.8|12245.8|12233.8|20
1625668120000|2021-07-07 14:28:40|12245.8|12233.8|12245.8|12233.8|12245.8|12233.8|12245.8|12233.8|3
1625668130000|2021-07-07 14:28:50|12244.5|12232.5|12244.5|12232.5|12244.5|12232.5|12244.5|12232.5|8
1625668140000|2021-07-07 14:29:00|12244.3|12232.3|12241.8|12229.8|12244.3|12232.3|12241.8|12229.8|4
1625668150000|2021-07-07 14:29:10|12241.9|12229.9|12242.9|12230.9|12243.1|12231.1|12241.7|12229.7|10
1625668160000|2021-07-07 14:29:20|12241.9|12229.9|12241.9|12229.9|12241.9|12229.9|12241.9|12229.9|0
1625668170000|2021-07-07 14:29:30|||||||||6
1625668180000|2021-07-07 14:29:40|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|4
1625668190000|2021-07-07 14:29:50|12236.7|12224.7|12234.4|12222.4|12236.7|12224.7|12234.4|12222.4|56
1625668200000|2021-07-07 14:30:00|12234.2|12222.2|12229.4|12217.4|12234.2|12222.2|12229.4|12217.4|11
1625668210000|2021-07-07 14:30:10|12226.9|12214.9|12228.1|12216.1|12228.3|12216.3|12225.8|12213.8|24
1625668220000|2021-07-07 14:30:20|12227.9|12215.9|12225.6|12213.6|12229.2|12217.2|12225.6|12213.6|13
1625668230000|2021-07-07 14:30:30|12224.5|12212.5|12224.4|12212.4|12224.5|12212.5|12222|12210|32
1625668240000|2021-07-07 14:30:40|12223.1|12211.1|12223.3|12211.3|12224.5|12212.5|12223.1|12211.1|7
1625668250000|2021-07-07 14:30:50|12224.4|12212.4|12223.1|12211.1|12224.4|12212.4|12222.2|12210.2|13
1625668260000|2021-07-07 14:31:00|12224.2|12212.2|12216.5|12204.5|12224.2|12212.2|12216.3|12204.3|31
1625668270000|2021-07-07 14:31:10|12216.7|12204.7|12217.2|12205.2|12217.2|12205.2|12216.7|12204.7|32
1625668280000|2021-07-07 14:31:20|12217|12205|12209.7|12197.7|12217.4|12205.4|12209.7|12197.7|42
1625668290000|2021-07-07 14:31:30|12209.5|12197.5|12189.9|12177.9|12209.7|12197.7|12188.6|12176.6|36
1625668300000|2021-07-07 14:31:40|12189.7|12177.7|12194.4|12182.4|12194.4|12182.4|12187.6|12175.6|68
1625668310000|2021-07-07 14:31:50|12194.2|12182.2|12199.4|12187.4|12199.5|12187.5|12193.1|12181.1|73
1625668320000|2021-07-07 14:32:00|12198.3|12186.3|12191.3|12179.3|12199.4|12187.4|12190.1|12178.1|61
1625668330000|2021-07-07 14:32:10|12192.6|12180.6|12197.6|12185.6|12197.6|12185.6|12190.4|12178.4|64
1625668340000|2021-07-07 14:32:20|12197.8|12185.8|12198.7|12186.7|12201.2|12189.2|12197.8|12185.8|26
1625668350000|2021-07-07 14:32:30|12198.8|12186.8|12201.5|12189.5|12203.8|12191.8|12198.8|12186.8|18
1625668360000|2021-07-07 14:32:40|||||||||1
1625668370000|2021-07-07 14:32:50|12200.5|12188.5|12196.5|12184.5|12200.5|12188.5|12196.5|12184.5|12
1625668380000|2021-07-07 14:33:00|12196.7|12184.7|12202.6|12190.6|12202.6|12190.6|12196.7|12184.7|23
1625668390000|2021-07-07 14:33:10|12201.5|12189.5|12202.8|12190.8|12204|12192|12201.5|12189.5|9
1625668400000|2021-07-07 14:33:20|||||||||1
1625668410000|2021-07-07 14:33:30|12201.5|12189.5|12201.7|12189.7|12201.7|12189.7|12199|12187|12
1625668420000|2021-07-07 14:33:40|12200.6|12188.6|12198|12186|12200.6|12188.6|12198|12186|8
1625668430000|2021-07-07 14:33:50|12198.1|12186.1|12200.5|12188.5|12200.5|12188.5|12198|12186|17
1625668440000|2021-07-07 14:34:00|12198.1|12186.1|12199.4|12187.4|12199.4|12187.4|12198|12186|5
1625668450000|2021-07-07 14:34:10|12201.5|12189.5|12203.1|12191.1|12203.1|12191.1|12201.5|12189.5|17
1625668460000|2021-07-07 14:34:20|12204.2|12192.2|12203|12191|12204.2|12192.2|12203|12191|12
1625668470000|2021-07-07 14:34:30|||||||||3
1625668480000|2021-07-07 14:34:40|12201.9|12189.9|12199.4|12187.4|12201.9|12189.9|12199.4|12187.4|2
1625668490000|2021-07-07 14:34:50|12200.5|12188.5|12198.1|12186.1|12200.5|12188.5|12196.9|12184.9|23
1625668500000|2021-07-07 14:35:00|12198|12186|12195.5|12183.5|12199.2|12187.2|12195.5|12183.5|8
1625668510000|2021-07-07 14:35:10|12194.4|12182.4|12193|12181|12195.6|12183.6|12191.9|12179.9|37
1625668520000|2021-07-07 14:35:20|12195.5|12183.5|12193|12181|12195.6|12183.6|12193|12181|12
1625668530000|2021-07-07 14:35:30|12193.1|12181.1|12193|12181|12193.1|12181.1|12193|12181|0
1625668540000|2021-07-07 14:35:40|12191.9|12179.9|12194.6|12182.6|12194.7|12182.7|12191.9|12179.9|42
1625668550000|2021-07-07 14:35:50|12194.4|12182.4|12192.1|12180.1|12194.4|12182.4|12192.1|12180.1|4
1625668560000|2021-07-07 14:36:00|12192.2|12180.2|12191.2|12179.2|12192.2|12180.2|12189.7|12177.7|12
1625668570000|2021-07-07 14:36:10|12190.8|12178.8|12187.1|12175.1|12190.8|12178.8|12186.9|12174.9|6
1625668580000|2021-07-07 14:36:20|12187.2|12175.2|12188.7|12176.7|12188.7|12176.7|12187.2|12175.2|20
1625668590000|2021-07-07 14:36:30|12189.7|12177.7|12188.7|12176.7|12189.7|12177.7|12187.4|12175.4|3
1625668600000|2021-07-07 14:36:40|12189.7|12177.7|12187.6|12175.6|12189.7|12177.7|12182.4|12170.4|51
1625668610000|2021-07-07 14:36:50|12188.7|12176.7|12194|12182|12195.3|12183.3|12188.7|12176.7|27
1625668620000|2021-07-07 14:37:00|12193.8|12181.8|12190.1|12178.1|12194|12182|12190.1|12178.1|2
1625668630000|2021-07-07 14:37:10|12189|12177|12189|12177|12190.1|12178.1|12189|12177|6
1625668640000|2021-07-07 14:37:20|12190.1|12178.1|12187.6|12175.6|12190.1|12178.1|12187.6|12175.6|12
1625668650000|2021-07-07 14:37:30|12187.8|12175.8|12189.9|12177.9|12189.9|12177.9|12187.6|12175.6|7
1625668660000|2021-07-07 14:37:40|12190.1|12178.1|12190.1|12178.1|12190.1|12178.1|12190.1|12178.1|11
1625668670000|2021-07-07 14:37:50|12190.3|12178.3|12190.3|12178.3|12190.3|12178.3|12190.1|12178.1|11
1625668680000|2021-07-07 14:38:00|12192.6|12180.6|12191.5|12179.5|12192.8|12180.8|12191.5|12179.5|11
1625668690000|2021-07-07 14:38:10|||||||||7
1625668700000|2021-07-07 14:38:20|12192.6|12180.6|12192.6|12180.6|12192.6|12180.6|12192.6|12180.6|10
1625668710000|2021-07-07 14:38:30|12191.5|12179.5|12191.5|12179.5|12191.5|12179.5|12191.5|12179.5|3
1625668720000|2021-07-07 14:38:40|||||||||1
1625668730000|2021-07-07 14:38:50|12191.7|12179.7|12195.1|12183.1|12195.1|12183.1|12191.7|12179.7|9
1625668740000|2021-07-07 14:39:00|12193.9|12181.9|12196.2|12184.2|12196.4|12184.4|12193.9|12181.9|12
1625668750000|2021-07-07 14:39:10|12196.4|12184.4|12196.4|12184.4|12196.4|12184.4|12196.4|12184.4|0
1625668760000|2021-07-07 14:39:20|12196.2|12184.2|12184|12172|12196.2|12184.2|12184|12172|43
1625668770000|2021-07-07 14:39:30|||||||||4
1625668780000|2021-07-07 14:39:40|12183|12171|12175.3|12163.3|12183|12171|12175.3|12163.3|83
1625668790000|2021-07-07 14:39:50|12174.9|12162.9|12175.1|12163.1|12175.1|12163.1|12174.9|12162.9|7
1625668800000|2021-07-07 14:40:00|||||||||12
1625668810000|2021-07-07 14:40:10|12175.3|12163.3|12172.6|12160.6|12175.3|12163.3|12172.6|12160.6|10
1625668820000|2021-07-07 14:40:20|12171.5|12159.5|12170.3|12158.3|12171.5|12159.5|12170.1|12158.1|53
1625668830000|2021-07-07 14:40:30|12170.6|12158.6|12171.7|12159.7|12171.7|12159.7|12170.3|12158.3|29
1625668840000|2021-07-07 14:40:40|12171.5|12159.5|12170.1|12158.1|12171.5|12159.5|12170.1|12158.1|9
1625668850000|2021-07-07 14:40:50|12169|12157|12167.8|12155.8|12169|12157|12167.8|12155.8|46
1625668860000|2021-07-07 14:41:00|12167.6|12155.6|12166.6|12154.6|12167.8|12155.8|12166.6|12154.6|7
1625668870000|2021-07-07 14:41:10|12165.3|12153.3|12164.1|12152.1|12165.3|12153.3|12161.6|12149.6|12
1625668880000|2021-07-07 14:41:20|12163|12151|12164.4|12152.4|12168|12156|12163|12151|18
1625668890000|2021-07-07 14:41:30|12165.5|12153.5|12157.6|12145.6|12165.5|12153.5|12157.6|12145.6|26
1625668900000|2021-07-07 14:41:40|12133.9|12121.9|12134.6|12122.6|12135.8|12123.8|12125.8|12113.8|54
1625668910000|2021-07-07 14:41:50|12134.8|12122.8|12149|12137|12149|12137|12127.3|12115.3|141
1625668920000|2021-07-07 14:42:00|12150.1|12138.1|12143|12131|12150.1|12138.1|12143|12131|40
1625668930000|2021-07-07 14:42:10|12142.8|12130.8|12136.5|12124.5|12142.8|12130.8|12136.5|12124.5|9
1625668940000|2021-07-07 14:42:20|12137.6|12125.6|12144|12132|12144|12132|12137.6|12125.6|28
1625668950000|2021-07-07 14:42:30|12146.4|12134.4|12138|12126|12146.4|12134.4|12138|12126|28
1625668960000|2021-07-07 14:42:40|12139|12127|12139|12127|12139|12127|12139|12127|10
1625668970000|2021-07-07 14:42:50|12139.2|12127.2|12144|12132|12146.5|12134.5|12139|12127|44
1625668980000|2021-07-07 14:43:00|12146.5|12134.5|12140.8|12128.8|12146.5|12134.5|12139|12127|30
1625668990000|2021-07-07 14:43:10|12143.3|12131.3|12145.8|12133.8|12145.8|12133.8|12143.3|12131.3|9
1625669000000|2021-07-07 14:43:20|12145.7|12133.7|12141.9|12129.9|12145.7|12133.7|12141.9|12129.9|19
1625669010000|2021-07-07 14:43:30|12143|12131|12140.7|12128.7|12143.2|12131.2|12140.7|12128.7|5
1625669020000|2021-07-07 14:43:40|12140.5|12128.5|12140.5|12128.5|12140.7|12128.7|12140.5|12128.5|25
1625669030000|2021-07-07 14:43:50|||||||||6
1625669040000|2021-07-07 14:44:00|12141.9|12129.9|12140.8|12128.8|12141.9|12129.9|12140.8|12128.8|7
1625669050000|2021-07-07 14:44:10|12141.9|12129.9|12140.7|12128.7|12141.9|12129.9|12140.5|12128.5|4
1625669060000|2021-07-07 14:44:20|12141.7|12129.7|12140.7|12128.7|12141.7|12129.7|12140.7|12128.7|10
1625669070000|2021-07-07 14:44:30|12140.5|12128.5|12140.7|12128.7|12140.7|12128.7|12140.5|12128.5|1
1625669080000|2021-07-07 14:44:40|||||||||28
1625669090000|2021-07-07 14:44:50|12141|12129|12146|12134|12146|12134|12141|12129|30
1625669100000|2021-07-07 14:45:00|12145.9|12133.9|12143.4|12131.4|12145.9|12133.9|12142.3|12130.3|10
1625669110000|2021-07-07 14:45:10|12145.9|12133.9|12145.9|12133.9|12146|12134|12143.5|12131.5|22
1625669120000|2021-07-07 14:45:20|12146|12134|12143.4|12131.4|12146|12134|12143.4|12131.4|10
1625669130000|2021-07-07 14:45:30|||||||||2
1625669140000|2021-07-07 14:45:40|12143.5|12131.5|12143.4|12131.4|12143.5|12131.5|12143.4|12131.4|4
1625669150000|2021-07-07 14:45:50|12143.5|12131.5|12143.4|12131.4|12143.5|12131.5|12143.4|12131.4|3
1625669160000|2021-07-07 14:46:00|12143.5|12131.5|12143.4|12131.4|12150.9|12138.9|12143.4|12131.4|34
1625669170000|2021-07-07 14:46:10|12144.8|12132.8|12143.2|12131.2|12144.8|12132.8|12143.2|12131.2|55
1625669180000|2021-07-07 14:46:20|12143.4|12131.4|12143.4|12131.4|12144.4|12132.4|12143.4|12131.4|13
1625669190000|2021-07-07 14:46:30|12144.4|12132.4|12147.3|12135.3|12149.8|12137.8|12144.4|12132.4|44
1625669200000|2021-07-07 14:46:40|12145.9|12133.9|12142.3|12130.3|12145.9|12133.9|12142.3|12130.3|19
1625669210000|2021-07-07 14:46:50|12141|12129|12136|12124|12141|12129|12136|12124|20
1625669220000|2021-07-07 14:47:00|12133.5|12121.5|12130.9|12118.9|12133.5|12121.5|12128.4|12116.4|39
1625669230000|2021-07-07 14:47:10|12128.7|12116.7|12124.8|12112.8|12128.7|12116.7|12124.8|12112.8|14
1625669240000|2021-07-07 14:47:20|12123.5|12111.5|12125.1|12113.1|12126|12114|12122.3|12110.3|67
1625669250000|2021-07-07 14:47:30|12126.2|12114.2|12126.2|12114.2|12126.2|12114.2|12126.2|12114.2|2
1625669260000|2021-07-07 14:47:40|12127.6|12115.6|12125.1|12113.1|12127.6|12115.6|12123.7|12111.7|51
1625669270000|2021-07-07 14:47:50|12126.2|12114.2|12127.6|12115.6|12128.7|12116.7|12126.2|12114.2|32
1625669280000|2021-07-07 14:48:00|12128.7|12116.7|12126.2|12114.2|12128.9|12116.9|12126.2|12114.2|17
1625669290000|2021-07-07 14:48:10|12126.4|12114.4|12110.5|12098.5|12126.4|12114.4|12110.3|12098.3|28
1625669300000|2021-07-07 14:48:20|12110.3|12098.3|12111.6|12099.6|12111.6|12099.6|12109.1|12097.1|46
1625669310000|2021-07-07 14:48:30|12112.6|12100.6|12113.9|12101.9|12113.9|12101.9|12111.6|12099.6|15
1625669320000|2021-07-07 14:48:40|12114.1|12102.1|12116.6|12104.6|12118.9|12106.9|12114.1|12102.1|34
1625669330000|2021-07-07 14:48:50|12117.8|12105.8|12122.1|12110.1|12122.1|12110.1|12116.6|12104.6|36
1625669340000|2021-07-07 14:49:00|12121.9|12109.9|12124.3|12112.3|12126.6|12114.6|12121.9|12109.9|37
1625669350000|2021-07-07 14:49:10|||||||||2
1625669360000|2021-07-07 14:49:20|12124.4|12112.4|12121.9|12109.9|12124.4|12112.4|12121.9|12109.9|38
1625669370000|2021-07-07 14:49:30|12123.4|12111.4|12118.4|12106.4|12123.4|12111.4|12118.4|12106.4|22
1625669380000|2021-07-07 14:49:40|12119.4|12107.4|12120.9|12108.9|12120.9|12108.9|12119.4|12107.4|9
1625669390000|2021-07-07 14:49:50|12121|12109|12128.4|12116.4|12129.4|12117.4|12121|12109|50
1625669400000|2021-07-07 14:50:00|12127.3|12115.3|12129.4|12117.4|12129.4|12117.4|12126.9|12114.9|17
1625669410000|2021-07-07 14:50:10|12131.6|12119.6|12133|12121|12135.5|12123.5|12128|12116|58
1625669420000|2021-07-07 14:50:20|12134.1|12122.1|12128|12116|12134.1|12122.1|12128|12116|40
1625669430000|2021-07-07 14:50:30|12128.4|12116.4|12131.8|12119.8|12133.4|12121.4|12128.4|12116.4|40
1625669440000|2021-07-07 14:50:40|12130.7|12118.7|12133.2|12121.2|12134.4|12122.4|12130.7|12118.7|5
1625669450000|2021-07-07 14:50:50|12134.4|12122.4|12131.9|12119.9|12136.9|12124.9|12130.9|12118.9|48
1625669460000|2021-07-07 14:51:00|12130.9|12118.9|12130.9|12118.9|12133.4|12121.4|12130.7|12118.7|3
1625669470000|2021-07-07 14:51:10|12131.9|12119.9|12129.4|12117.4|12131.9|12119.9|12129.4|12117.4|2
1625669480000|2021-07-07 14:51:20|12128.4|12116.4|12131.9|12119.9|12131.9|12119.9|12125.9|12113.9|10
1625669490000|2021-07-07 14:51:30|12132.1|12120.1|12144.8|12132.8|12144.8|12132.8|12132.1|12120.1|106
1625669500000|2021-07-07 14:51:40|12143.7|12131.7|12142.8|12130.8|12143.9|12131.9|12141.4|12129.4|11
1625669510000|2021-07-07 14:51:50|12142.7|12130.7|12145.2|12133.2|12146.2|12134.2|12141.6|12129.6|40
1625669520000|2021-07-07 14:52:00|12146.2|12134.2|12145.5|12133.5|12146.8|12134.8|12142.5|12130.5|15
1625669530000|2021-07-07 14:52:10|12145.2|12133.2|12142.7|12130.7|12145.3|12133.3|12142.7|12130.7|10
1625669540000|2021-07-07 14:52:20|12143.7|12131.7|12147.8|12135.8|12147.8|12135.8|12142.7|12130.7|19
1625669550000|2021-07-07 14:52:30|12147.7|12135.7|12146.3|12134.3|12150.2|12138.2|12145.2|12133.2|58
1625669560000|2021-07-07 14:52:40|12146.4|12134.4|12146.3|12134.3|12148.8|12136.8|12146.1|12134.1|6
1625669570000|2021-07-07 14:52:50|12145|12133|12140.9|12128.9|12146.1|12134.1|12137.3|12125.3|49
1625669580000|2021-07-07 14:53:00|12144.5|12132.5|12149.5|12137.5|12150.9|12138.9|12142.2|12130.2|22
1625669590000|2021-07-07 14:53:10|12148.4|12136.4|12149.5|12137.5|12150.9|12138.9|12148.2|12136.2|18
1625669600000|2021-07-07 14:53:20|12149.7|12137.7|12140.7|12128.7|12149.7|12137.7|12140.7|12128.7|12
1625669610000|2021-07-07 14:53:30|12139.5|12127.5|12144.3|12132.3|12144.3|12132.3|12138.4|12126.4|48
1625669620000|2021-07-07 14:53:40|12145.4|12133.4|12153.1|12141.1|12153.1|12141.1|12145.4|12133.4|30
1625669630000|2021-07-07 14:53:50|12155.6|12143.6|12156.6|12144.6|12156.6|12144.6|12155.4|12143.4|18
1625669640000|2021-07-07 14:54:00|12157|12145|12156.6|12144.6|12157|12145|12155|12143|10
1625669650000|2021-07-07 14:54:10|12155.4|12143.4|12159|12147|12159|12147|12151.6|12139.6|48
1625669660000|2021-07-07 14:54:20|12157.9|12145.9|12150.2|12138.2|12157.9|12145.9|12150.2|12138.2|2
1625669670000|2021-07-07 14:54:30|12149.1|12137.1|12156.6|12144.6|12156.6|12144.6|12147.9|12135.9|16
1625669680000|2021-07-07 14:54:40|12157|12145|12159.1|12147.1|12159.3|12147.3|12157|12145|4
1625669690000|2021-07-07 14:54:50|12159.3|12147.3|12167.9|12155.9|12167.9|12155.9|12159.3|12147.3|32
1625669700000|2021-07-07 14:55:00|12167.7|12155.7|12169.1|12157.1|12169.1|12157.1|12167.7|12155.7|2
1625669710000|2021-07-07 14:55:10|12169|12157|12160.7|12148.7|12169.1|12157.1|12160.6|12148.6|40
1625669720000|2021-07-07 14:55:20|12160.6|12148.6|12160.4|12148.4|12160.6|12148.6|12160.4|12148.4|15
1625669730000|2021-07-07 14:55:30|12159.3|12147.3|12159.1|12147.1|12159.3|12147.3|12157.9|12145.9|10
1625669740000|2021-07-07 14:55:40|12158.1|12146.1|12155.6|12143.6|12158.1|12146.1|12155.4|12143.4|3
1625669750000|2021-07-07 14:55:50|12153.2|12141.2|12154.5|12142.5|12154.5|12142.5|12153.2|12141.2|13
1625669760000|2021-07-07 14:56:00|12154.3|12142.3|12153.3|12141.3|12155.4|12143.4|12153.3|12141.3|5
1625669770000|2021-07-07 14:56:10|12153.1|12141.1|12148.1|12136.1|12153.1|12141.1|12148.1|12136.1|8
1625669780000|2021-07-07 14:56:20|12149.3|12137.3|12148.1|12136.1|12151.8|12139.8|12148.1|12136.1|24
1625669790000|2021-07-07 14:56:30|12147|12135|12148.1|12136.1|12152|12140|12147|12135|22
1625669800000|2021-07-07 14:56:40|12147|12135|12145.8|12133.8|12147|12135|12144.7|12132.7|7
1625669810000|2021-07-07 14:56:50|12147.9|12135.9|12148.3|12136.3|12149.5|12137.5|12147.9|12135.9|27
1625669820000|2021-07-07 14:57:00|12145.6|12133.6|12144.5|12132.5|12145.6|12133.6|12144.5|12132.5|1
1625669830000|2021-07-07 14:57:10|12145.6|12133.6|12147|12135|12147|12135|12145.6|12133.6|6
1625669840000|2021-07-07 14:57:20|12145.9|12133.9|12145.6|12133.6|12145.9|12133.9|12145.6|12133.6|1
1625669850000|2021-07-07 14:57:30|12144.3|12132.3|12149.5|12137.5|12150.6|12138.6|12143.1|12131.1|10
1625669860000|2021-07-07 14:57:40|12149.7|12137.7|12150.9|12138.9|12150.9|12138.9|12149.7|12137.7|17
1625669880000|2021-07-07 14:58:00|12146.6|12134.6|12146.1|12134.1|12146.6|12134.6|12144.9|12132.9|5
1625669890000|2021-07-07 14:58:10|12147.4|12135.4|12149.9|12137.9|12150.9|12138.9|12147.4|12135.4|15
1625669900000|2021-07-07 14:58:20|12149.5|12137.5|12148.4|12136.4|12149.5|12137.5|12148.4|12136.4|0
1625669910000|2021-07-07 14:58:30|12149.5|12137.5|12148.4|12136.4|12149.5|12137.5|12148.4|12136.4|0
1625669920000|2021-07-07 14:58:40|12148.6|12136.6|12147.4|12135.4|12148.6|12136.6|12147.4|12135.4|5
1625669930000|2021-07-07 14:58:50|12148.4|12136.4|12148.4|12136.4|12148.4|12136.4|12148.4|12136.4|2
1625669940000|2021-07-07 14:59:00|12147.4|12135.4|12148.6|12136.6|12148.6|12136.6|12147.4|12135.4|2
1625669960000|2021-07-07 14:59:20|12150.9|12138.9|12151.1|12139.1|12151.1|12139.1|12149.9|12137.9|4
1625669970000|2021-07-07 14:59:30|12149.9|12137.9|12147.4|12135.4|12149.9|12137.9|12147.4|12135.4|7
1625669980000|2021-07-07 14:59:40|12149.7|12137.7|12150.9|12138.9|12150.9|12138.9|12149.7|12137.7|13
1625669990000|2021-07-07 14:59:50|12151|12139|12149.9|12137.9|12151|12139|12149.9|12137.9|8
1625670000000|2021-07-07 15:00:00|12148.8|12136.8|12147.4|12135.4|12149.9|12137.9|12147.4|12135.4|7
1625670010000|2021-07-07 15:00:10|12144.9|12132.9|12141|12129|12144.9|12132.9|12141|12129|26
1625670020000|2021-07-07 15:00:20|12141.1|12129.1|12143.5|12131.5|12143.5|12131.5|12141.1|12129.1|17
1625670030000|2021-07-07 15:00:30|12142|12130|12142|12130|12142|12130|12141.9|12129.9|27
1625670040000|2021-07-07 15:00:40|||||||||1
1625670050000|2021-07-07 15:00:50|12143.6|12131.6|12147.4|12135.4|12147.4|12135.4|12143.6|12131.6|18
1625670060000|2021-07-07 15:01:00|12146|12134|12144.9|12132.9|12146|12134|12143.8|12131.8|1
1625670070000|2021-07-07 15:01:10|12146|12134|12148.3|12136.3|12148.3|12136.3|12146|12134|18
1625670080000|2021-07-07 15:01:20|12147|12135|12144.5|12132.5|12147|12135|12144.5|12132.5|3
1625670090000|2021-07-07 15:01:30|12143.5|12131.5|12142|12130|12143.5|12131.5|12142|12130|8
1625670100000|2021-07-07 15:01:40|12142.2|12130.2|12143.3|12131.3|12145.6|12133.6|12142.2|12130.2|21
1625670110000|2021-07-07 15:01:50|12142.2|12130.2|12147|12135|12147|12135|12142|12130|19
1625670120000|2021-07-07 15:02:00|12148.1|12136.1|12150.6|12138.6|12150.6|12138.6|12148.1|12136.1|8
1625670130000|2021-07-07 15:02:10|12148.3|12136.3|12148.1|12136.1|12148.3|12136.3|12148.1|12136.1|2
1625670140000|2021-07-07 15:02:20|12145.6|12133.6|12146.7|12134.7|12146.7|12134.7|12145.6|12133.6|15
1625670150000|2021-07-07 15:02:30|12145.6|12133.6|12147|12135|12147|12135|12145.6|12133.6|11
1625670160000|2021-07-07 15:02:40|12146|12134|12150.6|12138.6|12150.6|12138.6|12145.6|12133.6|12
1625670170000|2021-07-07 15:02:50|12153.1|12141.1|12154.5|12142.5|12154.5|12142.5|12153.1|12141.1|24
1625670180000|2021-07-07 15:03:00|12153.1|12141.1|12152.9|12140.9|12153.1|12141.1|12150.6|12138.6|9
1625670190000|2021-07-07 15:03:10|12151.9|12139.9|12154.5|12142.5|12155.6|12143.6|12151.9|12139.9|11
1625670200000|2021-07-07 15:03:20|12156.9|12144.9|12158.1|12146.1|12158.1|12146.1|12156.9|12144.9|12
1625670210000|2021-07-07 15:03:30|12157|12145|12159.2|12147.2|12160.5|12148.5|12157|12145|14
1625670220000|2021-07-07 15:03:40|12157.1|12145.1|12158.1|12146.1|12158.1|12146.1|12155.6|12143.6|4
1625670230000|2021-07-07 15:03:50|12163|12151|12167.1|12155.1|12168.1|12156.1|12163|12151|24
1625670240000|2021-07-07 15:04:00|12165.8|12153.8|12163.1|12151.1|12165.8|12153.8|12163.1|12151.1|9
1625670250000|2021-07-07 15:04:10|12163.3|12151.3|12168.3|12156.3|12168.3|12156.3|12163.3|12151.3|2
1625670260000|2021-07-07 15:04:20|12168.1|12156.1|12169.6|12157.6|12170.6|12158.6|12168.1|12156.1|4
1625670270000|2021-07-07 15:04:30|12167.1|12155.1|12164.4|12152.4|12170.6|12158.6|12164.4|12152.4|10
1625670280000|2021-07-07 15:04:40|12165.6|12153.6|12169.2|12157.2|12171.7|12159.7|12164.2|12152.2|47
1625670290000|2021-07-07 15:04:50|12169.4|12157.4|12169.4|12157.4|12170.5|12158.5|12169.2|12157.2|3
1625670300000|2021-07-07 15:05:00|12168.1|12156.1|12170.5|12158.5|12170.6|12158.6|12168.1|12156.1|10
1625670310000|2021-07-07 15:05:10|12169.4|12157.4|12169.2|12157.2|12169.4|12157.4|12169.2|12157.2|1
1625670320000|2021-07-07 15:05:20|12169.4|12157.4|12172.1|12160.1|12172.1|12160.1|12169.4|12157.4|5
1625670330000|2021-07-07 15:05:30|12171.9|12159.9|12167.1|12155.1|12172.1|12160.1|12167.1|12155.1|2
1625670350000|2021-07-07 15:05:50|12165.8|12153.8|12165.8|12153.8|12165.8|12153.8|12165.8|12153.8|0
1625670360000|2021-07-07 15:06:00|12165.6|12153.6|12165.6|12153.6|12165.6|12153.6|12165.6|12153.6|1
1625670370000|2021-07-07 15:06:10|12164.6|12152.6|12164.6|12152.6|12164.6|12152.6|12164.6|12152.6|4
1625670380000|2021-07-07 15:06:20|12163.1|12151.1|12160.6|12148.6|12163.1|12151.1|12160.6|12148.6|1
1625670390000|2021-07-07 15:06:30|12162.1|12150.1|12162.1|12150.1|12162.1|12150.1|12161.9|12149.9|22
1625670400000|2021-07-07 15:06:40|12164.2|12152.2|12164.4|12152.4|12164.4|12152.4|12164.2|12152.2|13
1625670410000|2021-07-07 15:06:50|12163.3|12151.3|12163.1|12151.1|12163.3|12151.3|12163.1|12151.1|0
1625670420000|2021-07-07 15:07:00|12162.1|12150.1|12161|12149|12162.1|12150.1|12161|12149|5
1625670440000|2021-07-07 15:07:20|||||||||5
1625670450000|2021-07-07 15:07:30|12157.1|12145.1|12158.5|12146.5|12158.7|12146.7|12157.1|12145.1|17
1625670470000|2021-07-07 15:07:50|12158.7|12146.7|12159.9|12147.9|12159.9|12147.9|12158.7|12146.7|9
1625670480000|2021-07-07 15:08:00|12158.7|12146.7|12158.7|12146.7|12158.7|12146.7|12158.7|12146.7|6
1625670490000|2021-07-07 15:08:10|12156.2|12144.2|12157.4|12145.4|12158.5|12146.5|12156.2|12144.2|14
1625670500000|2021-07-07 15:08:20|12158.5|12146.5|12158.7|12146.7|12158.7|12146.7|12158.5|12146.5|5
1625670510000|2021-07-07 15:08:30|12159|12147|12163.5|12151.5|12163.5|12151.5|12159|12147|7
1625670520000|2021-07-07 15:08:40|12163.7|12151.7|12163.5|12151.5|12163.7|12151.7|12162.4|12150.4|0
1625670530000|2021-07-07 15:08:50|12163.7|12151.7|12163.5|12151.5|12163.7|12151.7|12163.5|12151.5|0
1625670540000|2021-07-07 15:09:00|12163.7|12151.7|12163.5|12151.5|12163.7|12151.7|12163.5|12151.5|3
1625670550000|2021-07-07 15:09:10|||||||||2
1625670560000|2021-07-07 15:09:20|||||||||1
1625670570000|2021-07-07 15:09:30|12159.8|12147.8|12163.7|12151.7|12163.7|12151.7|12158.7|12146.7|19
1625670590000|2021-07-07 15:09:50|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|3
1625670600000|2021-07-07 15:10:00|12161.2|12149.2|12162.3|12150.3|12162.3|12150.3|12161|12149|6
1625670610000|2021-07-07 15:10:10|12161.4|12149.4|12162.4|12150.4|12163.5|12151.5|12161.4|12149.4|2
1625670620000|2021-07-07 15:10:20|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|12163.7|12151.7|9
1625670630000|2021-07-07 15:10:30|||||||||1
1625670640000|2021-07-07 15:10:40|12162.6|12150.6|12162.4|12150.4|12162.6|12150.6|12162.4|12150.4|0
1625670650000|2021-07-07 15:10:50|12160.3|12148.3|12156.5|12144.5|12160.3|12148.3|12156.5|12144.5|5
1625670660000|2021-07-07 15:11:00|12156.6|12144.6|12156.6|12144.6|12156.6|12144.6|12156.6|12144.6|2
1625670670000|2021-07-07 15:11:10|12154.2|12142.2|12154.2|12142.2|12154.2|12142.2|12154.1|12142.1|2
1625670680000|2021-07-07 15:11:20|12153|12141|12153|12141|12153|12141|12153|12141|3
1625670690000|2021-07-07 15:11:30|12153.2|12141.2|12151.9|12139.9|12154.4|12142.4|12151.9|12139.9|3
1625670700000|2021-07-07 15:11:40|12151.7|12139.7|12146.9|12134.9|12151.7|12139.7|12146.9|12134.9|1
1625670710000|2021-07-07 15:11:50|12146.7|12134.7|12144.2|12132.2|12146.7|12134.7|12144.2|12132.2|4
1625670720000|2021-07-07 15:12:00|||||||||1
1625670730000|2021-07-07 15:12:10|12144.4|12132.4|12144.4|12132.4|12144.4|12132.4|12144.4|12132.4|0
1625670740000|2021-07-07 15:12:20|12144.2|12132.2|12141.9|12129.9|12144.2|12132.2|12141.9|12129.9|24
1625670750000|2021-07-07 15:12:30|12144.2|12132.2|12145.5|12133.5|12145.5|12133.5|12144.2|12132.2|13
1625670760000|2021-07-07 15:12:40|12145.7|12133.7|12145.8|12133.8|12145.8|12133.8|12145.7|12133.7|2
1625670770000|2021-07-07 15:12:50|12146.9|12134.9|12145.8|12133.8|12146.9|12134.9|12145.8|12133.8|1
1625670780000|2021-07-07 15:13:00|12144.4|12132.4|12144.6|12132.6|12144.8|12132.8|12144.4|12132.4|16
1625670790000|2021-07-07 15:13:10|||||||||2
1625670800000|2021-07-07 15:13:20|||||||||3
1625670810000|2021-07-07 15:13:30|||||||||17
1625670820000|2021-07-07 15:13:40|||||||||1
1625670830000|2021-07-07 15:13:50|12144.8|12132.8|12144.6|12132.6|12144.8|12132.8|12144.6|12132.6|22
1625670840000|2021-07-07 15:14:00|||||||||5
1625670850000|2021-07-07 15:14:10|12144.8|12132.8|12145.8|12133.8|12145.8|12133.8|12144.8|12132.8|3
1625670860000|2021-07-07 15:14:20|12146|12134|12146|12134|12146|12134|12146|12134|2
1625670870000|2021-07-07 15:14:30|12144.9|12132.9|12144.6|12132.6|12144.9|12132.9|12144.6|12132.6|7
1625670880000|2021-07-07 15:14:40|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|8
1625670890000|2021-07-07 15:14:50|||||||||3
1625670900000|2021-07-07 15:15:00|12144.6|12132.6|12144.8|12132.8|12144.8|12132.8|12144.6|12132.6|4
1625670910000|2021-07-07 15:15:10|12146|12134|12147.1|12135.1|12147.1|12135.1|12146|12134|26
1625670920000|2021-07-07 15:15:20|12147.3|12135.3|12148.5|12136.5|12149.8|12137.8|12147.3|12135.3|3
1625670930000|2021-07-07 15:15:30|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|12144.6|12132.6|7
1625670940000|2021-07-07 15:15:40|12145|12133|12145|12133|12145|12133|12145|12133|13
1625670950000|2021-07-07 15:15:50|12146.4|12134.4|12146.4|12134.4|12146.4|12134.4|12146.4|12134.4|13
1625670960000|2021-07-07 15:16:00|12146.2|12134.2|12145.3|12133.3|12147.5|12135.5|12145.1|12133.1|31
1625670970000|2021-07-07 15:16:10|12145.1|12133.1|12145|12133|12145.1|12133.1|12145|12133|0
1625670980000|2021-07-07 15:16:20|||||||||3
1625670990000|2021-07-07 15:16:30|12143.7|12131.7|12138.9|12126.9|12143.7|12131.7|12138.5|12126.5|10
1625671000000|2021-07-07 15:16:40|12138.7|12126.7|12137.5|12125.5|12138.7|12126.7|12137.5|12125.5|2
1625671010000|2021-07-07 15:16:50|12136.4|12124.4|12133.9|12121.9|12136.4|12124.4|12133.9|12121.9|9
1625671020000|2021-07-07 15:17:00|||||||||5
1625671030000|2021-07-07 15:17:10|||||||||4
1625671040000|2021-07-07 15:17:20|12132.8|12120.8|12137.5|12125.5|12137.6|12125.6|12132.8|12120.8|19
1625671050000|2021-07-07 15:17:30|12136.4|12124.4|12137.5|12125.5|12137.5|12125.5|12136.4|12124.4|15
1625671060000|2021-07-07 15:17:40|12137.6|12125.6|12136.4|12124.4|12137.6|12125.6|12136.4|12124.4|10
1625671070000|2021-07-07 15:17:50|12137.6|12125.6|12136.4|12124.4|12137.6|12125.6|12136.4|12124.4|1
1625671080000|2021-07-07 15:18:00|12135.3|12123.3|12138.9|12126.9|12140|12128|12135.1|12123.1|23
1625671090000|2021-07-07 15:18:10|12137.6|12125.6|12138.9|12126.9|12138.9|12126.9|12136.4|12124.4|19
1625671100000|2021-07-07 15:18:20|||||||||3
1625671110000|2021-07-07 15:18:30|12137.7|12125.7|12137.7|12125.7|12137.7|12125.7|12137.7|12125.7|1
1625671120000|2021-07-07 15:18:40|||||||||4
1625671130000|2021-07-07 15:18:50|||||||||33
1625671140000|2021-07-07 15:19:00|12137.5|12125.5|12137.7|12125.7|12137.7|12125.7|12137.5|12125.5|2
1625671150000|2021-07-07 15:19:10|||||||||5
1625671160000|2021-07-07 15:19:20|12139.1|12127.1|12138.9|12126.9|12140|12128|12138.9|12126.9|10
1625671170000|2021-07-07 15:19:30|12140|12128|12140|12128|12140|12128|12140|12128|6
1625671180000|2021-07-07 15:19:40|12138.7|12126.7|12138.7|12126.7|12138.9|12126.9|12137.7|12125.7|8
1625671190000|2021-07-07 15:19:50|12138.9|12126.9|12138.9|12126.9|12139.8|12127.8|12137.7|12125.7|12
1625671200000|2021-07-07 15:20:00|12137.8|12125.8|12137.7|12125.7|12137.8|12125.8|12137.7|12125.7|0
1625671210000|2021-07-07 15:20:10|12139.8|12127.8|12138.9|12126.9|12140.2|12128.2|12138.9|12126.9|11
1625671230000|2021-07-07 15:20:30|12137.7|12125.7|12136.4|12124.4|12137.7|12125.7|12135.2|12123.2|16
1625671240000|2021-07-07 15:20:40|12137.5|12125.5|12135.2|12123.2|12137.7|12125.7|12135.2|12123.2|19
1625671250000|2021-07-07 15:20:50|12136.2|12124.2|12138.7|12126.7|12138.7|12126.7|12135.2|12123.2|35
1625671260000|2021-07-07 15:21:00|12138.9|12126.9|12138.9|12126.9|12140|12128|12138.9|12126.9|3
1625671270000|2021-07-07 15:21:10|12140|12128|12137.7|12125.7|12140|12128|12137.7|12125.7|1
1625671280000|2021-07-07 15:21:20|||||||||1
1625671290000|2021-07-07 15:21:30|12138.9|12126.9|12138.9|12126.9|12138.9|12126.9|12137.7|12125.7|6
1625671300000|2021-07-07 15:21:40|||||||||3
1625671310000|2021-07-07 15:21:50|12137.7|12125.7|12136.4|12124.4|12137.7|12125.7|12136.4|12124.4|2
1625671320000|2021-07-07 15:22:00|12139.5|12127.5|12134.5|12122.5|12139.5|12127.5|12134.5|12122.5|13
1625671330000|2021-07-07 15:22:10|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|6
1625671340000|2021-07-07 15:22:20|12136.8|12124.8|12136.8|12124.8|12137|12125|12136.8|12124.8|2
1625671350000|2021-07-07 15:22:30|12137|12125|12135.7|12123.7|12137|12125|12135.7|12123.7|0
1625671360000|2021-07-07 15:22:40|12136.8|12124.8|12136.8|12124.8|12136.8|12124.8|12136.8|12124.8|0
1625671370000|2021-07-07 15:22:50|12137|12125|12137|12125|12137|12125|12137|12125|0
1625671380000|2021-07-07 15:23:00|12138.4|12126.4|12137.2|12125.2|12138.4|12126.4|12137.2|12125.2|3
1625671400000|2021-07-07 15:23:20|||||||||4
1625671410000|2021-07-07 15:23:30|||||||||1
1625671420000|2021-07-07 15:23:40|12137|12125|12137|12125|12137|12125|12137|12125|8
1625671430000|2021-07-07 15:23:50|12137.2|12125.2|12137.3|12125.3|12137.3|12125.3|12137.2|12125.2|0
1625671440000|2021-07-07 15:24:00|12137.5|12125.5|12142.3|12130.3|12142.3|12130.3|12137.3|12125.3|33
1625671450000|2021-07-07 15:24:10|12142.2|12130.2|12142.2|12130.2|12142.3|12130.3|12142|12130|1
1625671460000|2021-07-07 15:24:20|12144.3|12132.3|12149.7|12137.7|12149.7|12137.7|12144.3|12132.3|25
1625671470000|2021-07-07 15:24:30|12152|12140|12152.2|12140.2|12152.2|12140.2|12152|12140|11
1625671480000|2021-07-07 15:24:40|12154.3|12142.3|12154.5|12142.5|12154.5|12142.5|12154.3|12142.3|3
1625671490000|2021-07-07 15:24:50|12154.7|12142.7|12159.3|12147.3|12159.3|12147.3|12154.7|12142.7|22
1625671500000|2021-07-07 15:25:00|12158.2|12146.2|12158.1|12146.1|12160.4|12148.4|12158.1|12146.1|13
1625671510000|2021-07-07 15:25:10|12155.9|12143.9|12154.7|12142.7|12155.9|12143.9|12152.3|12140.3|17
1625671520000|2021-07-07 15:25:20|12154.8|12142.8|12160|12148|12160|12148|12152.3|12140.3|26
1625671530000|2021-07-07 15:25:30|12161.1|12149.1|12167.5|12155.5|12172.7|12160.7|12161.1|12149.1|30
1625671540000|2021-07-07 15:25:40|12170|12158|12170|12158|12170|12158|12169|12157|6
1625671550000|2021-07-07 15:25:50|12172.2|12160.2|12174|12162|12175|12163|12172.2|12160.2|16
1625671560000|2021-07-07 15:26:00|12172.9|12160.9|12169.9|12157.9|12172.9|12160.9|12169.9|12157.9|3
1625671570000|2021-07-07 15:26:10|12171.1|12159.1|12172.4|12160.4|12172.4|12160.4|12169.9|12157.9|3
1625671580000|2021-07-07 15:26:20|12173.4|12161.4|12172.4|12160.4|12173.6|12161.6|12172.4|12160.4|4
1625671590000|2021-07-07 15:26:30|12172.2|12160.2|12171.1|12159.1|12172.2|12160.2|12168.6|12156.6|21
1625671610000|2021-07-07 15:26:50|12169.9|12157.9|12171.1|12159.1|12172.4|12160.4|12169.9|12157.9|10
1625671620000|2021-07-07 15:27:00|12168.6|12156.6|12172.2|12160.2|12172.2|12160.2|12168.6|12156.6|35
1625671630000|2021-07-07 15:27:10|12172|12160|12168.6|12156.6|12172|12160|12168.6|12156.6|3
1625671640000|2021-07-07 15:27:20|12172|12160|12172.2|12160.2|12173.4|12161.4|12172|12160|11
1625671650000|2021-07-07 15:27:30|12174.3|12162.3|12170.8|12158.8|12174.3|12162.3|12168.1|12156.1|14
1625671660000|2021-07-07 15:27:40|12169.7|12157.7|12170.8|12158.8|12170.8|12158.8|12169.7|12157.7|2
1625671670000|2021-07-07 15:27:50|12168.4|12156.4|12168.6|12156.6|12168.6|12156.6|12168.4|12156.4|1
1625671680000|2021-07-07 15:28:00|12167.5|12155.5|12168.6|12156.6|12168.6|12156.6|12167.2|12155.2|4
1625671690000|2021-07-07 15:28:10|12170.9|12158.9|12169.7|12157.7|12170.9|12158.9|12169.7|12157.7|1
1625671700000|2021-07-07 15:28:20|12170.9|12158.9|12170.9|12158.9|12170.9|12158.9|12170.9|12158.9|1
1625671710000|2021-07-07 15:28:30|12170.8|12158.8|12169.7|12157.7|12170.8|12158.8|12169.7|12157.7|1
1625671730000|2021-07-07 15:28:50|12170.9|12158.9|12170.9|12158.9|12170.9|12158.9|12170.8|12158.8|3
1625671740000|2021-07-07 15:29:00|12170.8|12158.8|12169.7|12157.7|12170.9|12158.9|12168.4|12156.4|10
1625671750000|2021-07-07 15:29:10|12168.6|12156.6|12169.7|12157.7|12169.7|12157.7|12168.4|12156.4|5
1625671760000|2021-07-07 15:29:20|12168.6|12156.6|12169.7|12157.7|12169.7|12157.7|12168.6|12156.6|1
1625671770000|2021-07-07 15:29:30|12168.6|12156.6|12168.6|12156.6|12168.6|12156.6|12168.6|12156.6|1
1625671790000|2021-07-07 15:29:50|12169.7|12157.7|12171.1|12159.1|12171.1|12159.1|12169.7|12157.7|7
1625671800000|2021-07-07 15:30:00|12169|12157|12162.6|12150.6|12169|12157|12162.6|12150.6|11
1625671810000|2021-07-07 15:30:10|12164|12152|12164|12152|12164|12152|12162.7|12150.7|9
1625671820000|2021-07-07 15:30:20|12165.1|12153.1|12165.1|12153.1|12165.1|12153.1|12162.9|12150.9|11
1625671830000|2021-07-07 15:30:30|12164|12152|12164|12152|12164|12152|12164|12152|1
1625671840000|2021-07-07 15:30:40|||||||||1
1625671850000|2021-07-07 15:30:50|12167.7|12155.7|12169|12157|12169|12157|12167.7|12155.7|5
1625671880000|2021-07-07 15:31:20|||||||||1
1625671890000|2021-07-07 15:31:30|12170.1|12158.1|12170.2|12158.2|12170.2|12158.2|12170.1|12158.1|10
1625671900000|2021-07-07 15:31:40|||||||||22
1625671910000|2021-07-07 15:31:50|12169|12157|12169|12157|12169|12157|12169|12157|0
1625671920000|2021-07-07 15:32:00|12167.6|12155.6|12166.5|12154.5|12167.6|12155.6|12166.5|12154.5|1
1625671930000|2021-07-07 15:32:10|12165.2|12153.2|12165.2|12153.2|12165.2|12153.2|12165.2|12153.2|3
1625671940000|2021-07-07 15:32:20|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|5
1625671950000|2021-07-07 15:32:30|12164|12152|12167.7|12155.7|12167.7|12155.7|12164|12152|1
1625671960000|2021-07-07 15:32:40|12162.7|12150.7|12162.7|12150.7|12162.7|12150.7|12162.7|12150.7|2
1625671970000|2021-07-07 15:32:50|||||||||1
1625671980000|2021-07-07 15:33:00|||||||||1
1625671990000|2021-07-07 15:33:10|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|0
1625672000000|2021-07-07 15:33:20|12165.3|12153.3|12165.1|12153.1|12165.3|12153.3|12165.1|12153.1|8
1625672010000|2021-07-07 15:33:30|||||||||1
1625672020000|2021-07-07 15:33:40|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|12162.8|12150.8|9
1625672030000|2021-07-07 15:33:50|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|24
1625672040000|2021-07-07 15:34:00|12157.4|12145.4|12157.8|12145.8|12157.8|12145.8|12155.3|12143.3|12
1625672050000|2021-07-07 15:34:10|12156.5|12144.5|12160.3|12148.3|12160.3|12148.3|12156.5|12144.5|14
1625672070000|2021-07-07 15:34:30|12156.5|12144.5|12157.8|12145.8|12157.8|12145.8|12156.5|12144.5|5
1625672090000|2021-07-07 15:34:50|||||||||8
1625672100000|2021-07-07 15:35:00|12156.7|12144.7|12152.6|12140.6|12156.7|12144.7|12152.6|12140.6|2
1625672110000|2021-07-07 15:35:10|12151.5|12139.5|12151.5|12139.5|12151.5|12139.5|12151.5|12139.5|1
1625672120000|2021-07-07 15:35:20|12152.8|12140.8|12151.5|12139.5|12152.8|12140.8|12151.5|12139.5|4
1625672130000|2021-07-07 15:35:30|12150.4|12138.4|12150.3|12138.3|12150.4|12138.4|12150.3|12138.3|4
1625672140000|2021-07-07 15:35:40|12150.1|12138.1|12150.1|12138.1|12150.1|12138.1|12150.1|12138.1|0
1625672150000|2021-07-07 15:35:50|12147.9|12135.9|12147.8|12135.8|12147.9|12135.9|12147.8|12135.8|2
1625672160000|2021-07-07 15:36:00|12148.8|12136.8|12150.3|12138.3|12152.4|12140.4|12148.8|12136.8|14
1625672170000|2021-07-07 15:36:10|||||||||4
1625672180000|2021-07-07 15:36:20|12152.8|12140.8|12150.3|12138.3|12152.8|12140.8|12150.3|12138.3|30
1625672190000|2021-07-07 15:36:30|12151.7|12139.7|12150.3|12138.3|12151.7|12139.7|12150.3|12138.3|7
1625672200000|2021-07-07 15:36:40|12151.5|12139.5|12152.8|12140.8|12152.8|12140.8|12151.5|12139.5|3
1625672210000|2021-07-07 15:36:50|12152.6|12140.6|12152.6|12140.6|12152.6|12140.6|12152.6|12140.6|6
1625672220000|2021-07-07 15:37:00|12151.5|12139.5|12151.5|12139.5|12151.5|12139.5|12151.5|12139.5|4
1625672230000|2021-07-07 15:37:10|12152.8|12140.8|12152.8|12140.8|12152.8|12140.8|12152.8|12140.8|7
1625672240000|2021-07-07 15:37:20|12153|12141|12152.8|12140.8|12153|12141|12152.8|12140.8|13
1625672250000|2021-07-07 15:37:30|||||||||1
1625672270000|2021-07-07 15:37:50|12151.5|12139.5|12151.5|12139.5|12151.5|12139.5|12151.5|12139.5|2
1625672280000|2021-07-07 15:38:00|12150.3|12138.3|12146.5|12134.5|12150.3|12138.3|12146.5|12134.5|9
1625672290000|2021-07-07 15:38:10|12146.9|12134.9|12150.3|12138.3|12150.3|12138.3|12146.9|12134.9|20
1625672300000|2021-07-07 15:38:20|12146.2|12134.2|12150.1|12138.1|12150.1|12138.1|12146.2|12134.2|15
1625672310000|2021-07-07 15:38:30|12151.7|12139.7|12153.9|12141.9|12155.1|12143.1|12151.7|12139.7|18
1625672320000|2021-07-07 15:38:40|12154|12142|12155.1|12143.1|12155.3|12143.3|12154|12142|5
1625672330000|2021-07-07 15:38:50|12152.8|12140.8|12150.1|12138.1|12152.8|12140.8|12148.7|12136.7|15
1625672340000|2021-07-07 15:39:00|12148.9|12136.9|12152.6|12140.6|12152.8|12140.8|12148.9|12136.9|9
1625672350000|2021-07-07 15:39:10|12152.8|12140.8|12152.6|12140.6|12153.7|12141.7|12152.6|12140.6|2
1625672360000|2021-07-07 15:39:20|12153.9|12141.9|12151.2|12139.2|12153.9|12141.9|12151.2|12139.2|1
1625672370000|2021-07-07 15:39:30|12151.4|12139.4|12152.6|12140.6|12152.6|12140.6|12151.2|12139.2|9
1625672380000|2021-07-07 15:39:40|12152.4|12140.4|12153.5|12141.5|12153.5|12141.5|12152.3|12140.3|25
1625672390000|2021-07-07 15:39:50|12154.6|12142.6|12154.8|12142.8|12154.9|12142.9|12154.6|12142.6|0
1625672400000|2021-07-07 15:40:00|12156.2|12144.2|12156.2|12144.2|12156.2|12144.2|12156.2|12144.2|12
1625672410000|2021-07-07 15:40:10|12154.9|12142.9|12153.3|12141.3|12154.9|12142.9|12152.3|12140.3|4
1625672420000|2021-07-07 15:40:20|12151.2|12139.2|12150.1|12138.1|12152.3|12140.3|12149.8|12137.8|18
1625672430000|2021-07-07 15:40:30|12149.9|12137.9|12151.2|12139.2|12152.3|12140.3|12149.9|12137.9|5
1625672440000|2021-07-07 15:40:40|12152.3|12140.3|12152.5|12140.5|12152.5|12140.5|12152.3|12140.3|5
1625672450000|2021-07-07 15:40:50|12153.7|12141.7|12152.3|12140.3|12155|12143|12152.3|12140.3|1
1625672460000|2021-07-07 15:41:00|12152.5|12140.5|12152.3|12140.3|12152.5|12140.5|12152.3|12140.3|4
1625672470000|2021-07-07 15:41:10|12153.7|12141.7|12153.5|12141.5|12153.7|12141.7|12153.5|12141.5|4
1625672480000|2021-07-07 15:41:20|12153.7|12141.7|12154.8|12142.8|12154.8|12142.8|12153.5|12141.5|1
1625672490000|2021-07-07 15:41:30|12155|12143|12152.6|12140.6|12155|12143|12152.6|12140.6|3
1625672500000|2021-07-07 15:41:40|12155.1|12143.1|12155.1|12143.1|12155.1|12143.1|12155.1|12143.1|1
1625672510000|2021-07-07 15:41:50|12154.1|12142.1|12154.1|12142.1|12154.1|12142.1|12154.1|12142.1|1
1625672520000|2021-07-07 15:42:00|12152.6|12140.6|12152.6|12140.6|12152.6|12140.6|12152.6|12140.6|2
1625672530000|2021-07-07 15:42:10|||||||||1
1625672540000|2021-07-07 15:42:20|12151.4|12139.4|12151.4|12139.4|12151.4|12139.4|12151.4|12139.4|4
1625672550000|2021-07-07 15:42:30|12150.3|12138.3|12150.1|12138.1|12150.3|12138.3|12147.6|12135.6|8
1625672560000|2021-07-07 15:42:40|12149.1|12137.1|12148.9|12136.9|12149.1|12137.1|12148.9|12136.9|11
1625672570000|2021-07-07 15:42:50|12147.6|12135.6|12147.6|12135.6|12147.6|12135.6|12147.6|12135.6|0
1625672580000|2021-07-07 15:43:00|12150|12138|12150|12138|12150|12138|12150|12138|3
1625672590000|2021-07-07 15:43:10|12148.7|12136.7|12148.7|12136.7|12148.9|12136.9|12148.7|12136.7|4
1625672600000|2021-07-07 15:43:20|12149.8|12137.8|12150|12138|12150|12138|12149.8|12137.8|0
1625672620000|2021-07-07 15:43:40|12149.8|12137.8|12147.6|12135.6|12149.8|12137.8|12147.6|12135.6|4
1625672630000|2021-07-07 15:43:50|12147.5|12135.5|12146.4|12134.4|12147.5|12135.5|12146.4|12134.4|2
1625672640000|2021-07-07 15:44:00|12146.2|12134.2|12145|12133|12146.2|12134.2|12145|12133|2
1625672650000|2021-07-07 15:44:10|||||||||1
1625672660000|2021-07-07 15:44:20|12143.7|12131.7|12142.7|12130.7|12143.7|12131.7|12142.7|12130.7|11
1625672670000|2021-07-07 15:44:30|12142.5|12130.5|12142.7|12130.7|12143.6|12131.6|12142.5|12130.5|6
1625672680000|2021-07-07 15:44:40|||||||||1
1625672690000|2021-07-07 15:44:50|12142.5|12130.5|12142.7|12130.7|12142.7|12130.7|12142.5|12130.5|5
1625672700000|2021-07-07 15:45:00|12142.5|12130.5|12142.5|12130.5|12142.5|12130.5|12142.5|12130.5|5
1625672710000|2021-07-07 15:45:10|||||||||4
1625672720000|2021-07-07 15:45:20|12142.8|12130.8|12142.8|12130.8|12142.8|12130.8|12142.8|12130.8|10
1625672730000|2021-07-07 15:45:30|12142.5|12130.5|12142.8|12130.8|12142.8|12130.8|12142.5|12130.5|4
1625672740000|2021-07-07 15:45:40|12140.3|12128.3|12136.4|12124.4|12141.6|12129.6|12136.4|12124.4|9
1625672750000|2021-07-07 15:45:50|12136.2|12124.2|12135.2|12123.2|12136.4|12124.4|12135.2|12123.2|7
1625672760000|2021-07-07 15:46:00|12134.1|12122.1|12135|12123|12135|12123|12133.9|12121.9|13
1625672770000|2021-07-07 15:46:10|12135.2|12123.2|12135.2|12123.2|12135.2|12123.2|12133.9|12121.9|5
1625672780000|2021-07-07 15:46:20|12135|12123|12130.2|12118.2|12135|12123|12130.2|12118.2|15
1625672790000|2021-07-07 15:46:30|12130.3|12118.3|12130.3|12118.3|12131.2|12119.2|12130.2|12118.2|19
1625672800000|2021-07-07 15:46:40|12130.2|12118.2|12130.2|12118.2|12130.2|12118.2|12130.2|12118.2|5
1625672820000|2021-07-07 15:47:00|12127.8|12115.8|12127.8|12115.8|12128.9|12116.9|12127.8|12115.8|11
1625672830000|2021-07-07 15:47:10|12127.7|12115.7|12127.7|12115.7|12127.7|12115.7|12127.7|12115.7|3
1625672840000|2021-07-07 15:47:20|12127.8|12115.8|12127.7|12115.7|12127.8|12115.8|12127.7|12115.7|6
1625672850000|2021-07-07 15:47:30|||||||||1
1625672860000|2021-07-07 15:47:40|12130.3|12118.3|12125.2|12113.2|12130.3|12118.3|12125.2|12113.2|17
1625672870000|2021-07-07 15:47:50|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|12125.2|12113.2|1
1625672880000|2021-07-07 15:48:00|12127.7|12115.7|12126.6|12114.6|12127.7|12115.7|12126.6|12114.6|15
1625672890000|2021-07-07 15:48:10|12127.7|12115.7|12126.6|12114.6|12127.7|12115.7|12126.6|12114.6|2
1625672900000|2021-07-07 15:48:20|12127.7|12115.7|12127.7|12115.7|12127.7|12115.7|12126.3|12114.3|4
1625672910000|2021-07-07 15:48:30|12126.4|12114.4|12125.4|12113.4|12127.7|12115.7|12125.4|12113.4|15
1625672920000|2021-07-07 15:48:40|12125.2|12113.2|12124.1|12112.1|12125.2|12113.2|12124.1|12112.1|14
1625672930000|2021-07-07 15:48:50|12123.8|12111.8|12123.8|12111.8|12123.8|12111.8|12123.8|12111.8|0
1625672940000|2021-07-07 15:49:00|12125|12113|12125.2|12113.2|12125.2|12113.2|12125|12113|1
1625672950000|2021-07-07 15:49:10|12124.1|12112.1|12124.1|12112.1|12124.1|12112.1|12123.9|12111.9|3
1625672960000|2021-07-07 15:49:20|12125.2|12113.2|12125.2|12113.2|12125.4|12113.4|12125.2|12113.2|20
1625672970000|2021-07-07 15:49:30|||||||||4
1625672980000|2021-07-07 15:49:40|12122.9|12110.9|12122.7|12110.7|12122.9|12110.9|12122.7|12110.7|4
1625672990000|2021-07-07 15:49:50|||||||||4
1625673000000|2021-07-07 15:50:00|12125.2|12113.2|12125.2|12113.2|12125.2|12113.2|12125.2|12113.2|5
1625673010000|2021-07-07 15:50:10|12122.7|12110.7|12120.2|12108.2|12122.9|12110.9|12120.2|12108.2|36
1625673020000|2021-07-07 15:50:20|||||||||5
1625673030000|2021-07-07 15:50:30|12120.4|12108.4|12120.4|12108.4|12120.4|12108.4|12120.4|12108.4|10
1625673040000|2021-07-07 15:50:40|12117.9|12105.9|12117.9|12105.9|12117.9|12105.9|12117.9|12105.9|18
1625673050000|2021-07-07 15:50:50|12120|12108|12120.5|12108.5|12120.5|12108.5|12120|12108|23
1625673060000|2021-07-07 15:51:00|12120.4|12108.4|12118|12106|12120.4|12108.4|12118|12106|25
1625673070000|2021-07-07 15:51:10|||||||||1
1625673080000|2021-07-07 15:51:20|12118.1|12106.1|12118.1|12106.1|12118.1|12106.1|12118.1|12106.1|10
1625673090000|2021-07-07 15:51:30|||||||||1
1625673100000|2021-07-07 15:51:40|12117.9|12105.9|12118.1|12106.1|12118.1|12106.1|12117.9|12105.9|15
1625673110000|2021-07-07 15:51:50|12117.9|12105.9|12117.9|12105.9|12118.1|12106.1|12117.9|12105.9|4
1625673120000|2021-07-07 15:52:00|12119.5|12107.5|12119.5|12107.5|12119.5|12107.5|12118.2|12106.2|31
1625673130000|2021-07-07 15:52:10|12119.3|12107.3|12120.6|12108.6|12120.6|12108.6|12118.2|12106.2|6
1625673140000|2021-07-07 15:52:20|||||||||7
1625673150000|2021-07-07 15:52:30|12118.2|12106.2|12118.2|12106.2|12118.2|12106.2|12118.2|12106.2|5
1625673160000|2021-07-07 15:52:40|12120.6|12108.6|12120.6|12108.6|12120.6|12108.6|12120.6|12108.6|12
1625673170000|2021-07-07 15:52:50|12120.7|12108.7|12120.6|12108.6|12120.7|12108.7|12120.6|12108.6|3
1625673180000|2021-07-07 15:53:00|12122.5|12110.5|12122.7|12110.7|12122.7|12110.7|12122.5|12110.5|14
1625673190000|2021-07-07 15:53:10|12121.6|12109.6|12120.2|12108.2|12121.6|12109.6|12120.2|12108.2|6
1625673200000|2021-07-07 15:53:20|12120|12108|12120|12108|12120|12108|12120|12108|6
1625673210000|2021-07-07 15:53:30|12120.2|12108.2|12122.7|12110.7|12122.7|12110.7|12120.2|12108.2|9
1625673220000|2021-07-07 15:53:40|12121.6|12109.6|12121.6|12109.6|12121.6|12109.6|12121.6|12109.6|7
1625673230000|2021-07-07 15:53:50|||||||||13
1625673240000|2021-07-07 15:54:00|12120.4|12108.4|12120.4|12108.4|12120.4|12108.4|12120.4|12108.4|6
1625673250000|2021-07-07 15:54:10|||||||||3
1625673270000|2021-07-07 15:54:30|||||||||3
1625673280000|2021-07-07 15:54:40|12121.6|12109.6|12121.6|12109.6|12121.6|12109.6|12121.6|12109.6|16
1625673290000|2021-07-07 15:54:50|||||||||1
1625673300000|2021-07-07 15:55:00|12123.1|12111.1|12123.1|12111.1|12123.1|12111.1|12122.9|12110.9|15
1625673310000|2021-07-07 15:55:10|12122.7|12110.7|12120.4|12108.4|12122.7|12110.7|12120.4|12108.4|12
1625673320000|2021-07-07 15:55:20|12120.2|12108.2|12120.6|12108.6|12121.7|12109.7|12120.2|12108.2|6
1625673330000|2021-07-07 15:55:30|12120.4|12108.4|12120.4|12108.4|12120.4|12108.4|12120.4|12108.4|2
1625673340000|2021-07-07 15:55:40|||||||||11
1625673350000|2021-07-07 15:55:50|12119.3|12107.3|12120.6|12108.6|12120.6|12108.6|12119.3|12107.3|13
1625673360000|2021-07-07 15:56:00|12119.5|12107.5|12122|12110|12122|12110|12119.5|12107.5|22
1625673370000|2021-07-07 15:56:10|12123.1|12111.1|12122|12110|12123.1|12111.1|12122|12110|2
1625673380000|2021-07-07 15:56:20|12120.8|12108.8|12119.5|12107.5|12122|12110|12119.5|12107.5|6
1625673390000|2021-07-07 15:56:30|12120.6|12108.6|12120.6|12108.6|12120.6|12108.6|12120.6|12108.6|7
1625673400000|2021-07-07 15:56:40|12120.8|12108.8|12120.8|12108.8|12120.8|12108.8|12120.6|12108.6|11
1625673410000|2021-07-07 15:56:50|12122|12110|12123.3|12111.3|12123.3|12111.3|12122|12110|8
1625673420000|2021-07-07 15:57:00|12123.1|12111.1|12125.8|12113.8|12125.8|12113.8|12123.1|12111.1|54
1625673430000|2021-07-07 15:57:10|12128.3|12116.3|12125.8|12113.8|12128.3|12116.3|12125.8|12113.8|15
1625673440000|2021-07-07 15:57:20|12125.6|12113.6|12125.6|12113.6|12125.6|12113.6|12124.5|12112.5|6
1625673450000|2021-07-07 15:57:30|12125.8|12113.8|12125.8|12113.8|12125.8|12113.8|12124.5|12112.5|4
1625673460000|2021-07-07 15:57:40|12124.7|12112.7|12125.8|12113.8|12125.8|12113.8|12124.5|12112.5|1
1625673470000|2021-07-07 15:57:50|12124.5|12112.5|12125.6|12113.6|12125.8|12113.8|12124.5|12112.5|6
1625673480000|2021-07-07 15:58:00|12125.8|12113.8|12122|12110|12125.8|12113.8|12120.6|12108.6|23
1625673490000|2021-07-07 15:58:10|12123.1|12111.1|12123.1|12111.1|12123.1|12111.1|12123.1|12111.1|16
1625673500000|2021-07-07 15:58:20|12122.9|12110.9|12120.6|12108.6|12122.9|12110.9|12120.6|12108.6|14
1625673510000|2021-07-07 15:58:30|12119.5|12107.5|12118.3|12106.3|12120.6|12108.6|12118.3|12106.3|2
1625673520000|2021-07-07 15:58:40|12118.1|12106.1|12118.1|12106.1|12118.1|12106.1|12118.1|12106.1|3
1625673530000|2021-07-07 15:58:50|||||||||6
1625673540000|2021-07-07 15:59:00|12118.3|12106.3|12118.1|12106.1|12118.3|12106.3|12118.1|12106.1|4
1625673550000|2021-07-07 15:59:10|12115.6|12103.6|12115.6|12103.6|12115.8|12103.8|12115.6|12103.6|13
1625673560000|2021-07-07 15:59:20|12115.8|12103.8|12115.8|12103.8|12115.8|12103.8|12115.8|12103.8|0
1625673570000|2021-07-07 15:59:30|||||||||49
1625673580000|2021-07-07 15:59:40|12118.1|12106.1|12115.8|12103.8|12118.1|12106.1|12115.8|12103.8|8
1625673590000|2021-07-07 15:59:50|12117|12105|12117|12105|12118.1|12106.1|12117|12105|19
1625673600000|2021-07-07 16:00:00|12118.1|12106.1|12115.8|12103.8|12118.3|12106.3|12115.8|12103.8|6
1625673610000|2021-07-07 16:00:10|12117|12105|12117|12105|12117|12105|12117|12105|13
1625673620000|2021-07-07 16:00:20|12115.8|12103.8|12117|12105|12118.1|12106.1|12115.8|12103.8|8
1625673630000|2021-07-07 16:00:30|12116|12104|12113.1|12101.1|12116|12104|12113.1|12101.1|13
1625673640000|2021-07-07 16:00:40|12113.3|12101.3|12115.8|12103.8|12118.3|12106.3|12113.3|12101.3|9
1625673650000|2021-07-07 16:00:50|12116|12104|12117|12105|12117|12105|12116|12104|1
1625673660000|2021-07-07 16:01:00|12118.1|12106.1|12117|12105|12118.1|12106.1|12117|12105|15
1625673670000|2021-07-07 16:01:10|12118.1|12106.1|12117|12105|12120.8|12108.8|12117|12105|22
1625673680000|2021-07-07 16:01:20|12118.3|12106.3|12117|12105|12118.3|12106.3|12117|12105|9
1625673690000|2021-07-07 16:01:30|12118.1|12106.1|12117|12105|12118.3|12106.3|12117|12105|1
1625673700000|2021-07-07 16:01:40|12118.1|12106.1|12118.1|12106.1|12118.1|12106.1|12117|12105|16
1625673710000|2021-07-07 16:01:50|12117|12105|12118.3|12106.3|12118.3|12106.3|12117|12105|1
1625673720000|2021-07-07 16:02:00|||||||||1
1625673730000|2021-07-07 16:02:10|||||||||10
1625673740000|2021-07-07 16:02:20|12118.1|12106.1|12117.1|12105.1|12118.1|12106.1|12117.1|12105.1|3
1625673750000|2021-07-07 16:02:30|||||||||1
1625673760000|2021-07-07 16:02:40|12118.3|12106.3|12119.6|12107.6|12119.6|12107.6|12117.1|12105.1|17
1625673770000|2021-07-07 16:02:50|12120.8|12108.8|12122.1|12110.1|12122.1|12110.1|12119.6|12107.6|18
1625673780000|2021-07-07 16:03:00|12123.1|12111.1|12128.1|12116.1|12128.3|12116.3|12123.1|12111.1|26
1625673790000|2021-07-07 16:03:10|12130.6|12118.6|12130.6|12118.6|12130.6|12118.6|12128.1|12116.1|19
1625673800000|2021-07-07 16:03:20|12129.6|12117.6|12131.7|12119.7|12131.7|12119.7|12129.4|12117.4|12
1625673810000|2021-07-07 16:03:30|12131.9|12119.9|12129.2|12117.2|12133|12121|12129.2|12117.2|1
1625673820000|2021-07-07 16:03:40|12128.1|12116.1|12130.5|12118.5|12130.5|12118.5|12128.1|12116.1|12
1625673830000|2021-07-07 16:03:50|12129.2|12117.2|12132.6|12120.6|12133.9|12121.9|12129.2|12117.2|13
1625673840000|2021-07-07 16:04:00|12132.8|12120.8|12128|12116|12132.8|12120.8|12127.8|12115.8|16
1625673850000|2021-07-07 16:04:10|12126.9|12114.9|12126.7|12114.7|12126.9|12114.9|12126.7|12114.7|6
1625673860000|2021-07-07 16:04:20|12126.9|12114.9|12132.6|12120.6|12132.8|12120.8|12126.9|12114.9|23
1625673870000|2021-07-07 16:04:30|12130.3|12118.3|12130.3|12118.3|12130.3|12118.3|12130.3|12118.3|3
1625673880000|2021-07-07 16:04:40|12130.5|12118.5|12132.8|12120.8|12132.8|12120.8|12130.5|12118.5|9
1625673890000|2021-07-07 16:04:50|12133|12121|12133|12121|12133|12121|12133|12121|8
1625673900000|2021-07-07 16:05:00|12132.8|12120.8|12128.1|12116.1|12132.8|12120.8|12128.1|12116.1|3
1625673910000|2021-07-07 16:05:10|12126.7|12114.7|12120.8|12108.8|12126.7|12114.7|12120.6|12108.6|25
1625673920000|2021-07-07 16:05:20|12122.1|12110.1|12120.8|12108.8|12122.1|12110.1|12120.8|12108.8|4
1625673930000|2021-07-07 16:05:30|12121.9|12109.9|12120.6|12108.6|12121.9|12109.9|12120.6|12108.6|6
1625673940000|2021-07-07 16:05:40|12119.6|12107.6|12119.6|12107.6|12120.6|12108.6|12119.6|12107.6|5
1625673950000|2021-07-07 16:05:50|12118.5|12106.5|12120.7|12108.7|12120.7|12108.7|12118.1|12106.1|5
1625673960000|2021-07-07 16:06:00|12119.2|12107.2|12118|12106|12119.2|12107.2|12118|12106|19
1625673970000|2021-07-07 16:06:10|12117.6|12105.6|12117.8|12105.8|12117.8|12105.8|12117.6|12105.6|1
1625673980000|2021-07-07 16:06:20|12115.7|12103.7|12116.7|12104.7|12116.7|12104.7|12115.7|12103.7|7
1625673990000|2021-07-07 16:06:30|12115.7|12103.7|12116.7|12104.7|12117.8|12105.8|12115.7|12103.7|3
1625674000000|2021-07-07 16:06:40|12117.8|12105.8|12117.8|12105.8|12117.8|12105.8|12117.8|12105.8|1
1625674020000|2021-07-07 16:07:00|||||||||2
1625674030000|2021-07-07 16:07:10|||||||||1
1625674040000|2021-07-07 16:07:20|12116.7|12104.7|12120.1|12108.1|12120.1|12108.1|12116.7|12104.7|29
1625674050000|2021-07-07 16:07:30|||||||||5
1625674060000|2021-07-07 16:07:40|12115.3|12103.3|12116.6|12104.6|12116.6|12104.6|12115.3|12103.3|20
1625674070000|2021-07-07 16:07:50|12117.6|12105.6|12117.8|12105.8|12117.8|12105.8|12117.6|12105.6|1
1625674080000|2021-07-07 16:08:00|12116.6|12104.6|12117.6|12105.6|12117.6|12105.6|12116.6|12104.6|6
1625674090000|2021-07-07 16:08:10|||||||||2
1625674100000|2021-07-07 16:08:20|12116.6|12104.6|12116.6|12104.6|12116.6|12104.6|12116.6|12104.6|0
1625674110000|2021-07-07 16:08:30|12117.6|12105.6|12117.6|12105.6|12117.6|12105.6|12117.6|12105.6|1
1625674120000|2021-07-07 16:08:40|12116.6|12104.6|12116.4|12104.4|12116.6|12104.6|12116.4|12104.4|1
1625674140000|2021-07-07 16:09:00|12116.6|12104.6|12115.3|12103.3|12117.6|12105.6|12115.3|12103.3|2
1625674150000|2021-07-07 16:09:10|12114.2|12102.2|12115.3|12103.3|12115.3|12103.3|12114.2|12102.2|3
1625674160000|2021-07-07 16:09:20|12114.2|12102.2|12115.3|12103.3|12115.3|12103.3|12114.2|12102.2|2
1625674170000|2021-07-07 16:09:30|12115.5|12103.5|12115.5|12103.5|12115.5|12103.5|12115.5|12103.5|0
1625674180000|2021-07-07 16:09:40|12115.7|12103.7|12115.7|12103.7|12115.7|12103.7|12115.7|12103.7|2
1625674190000|2021-07-07 16:09:50|||||||||3
1625674200000|2021-07-07 16:10:00|12115.5|12103.5|12114.3|12102.3|12115.5|12103.5|12114.3|12102.3|4
1625674210000|2021-07-07 16:10:10|12113|12101|12113|12101|12113|12101|12110.7|12098.7|8
1625674220000|2021-07-07 16:10:20|12111.8|12099.8|12110.7|12098.7|12111.8|12099.8|12110.7|12098.7|7
1625674230000|2021-07-07 16:10:30|12110.9|12098.9|12110.7|12098.7|12110.9|12098.9|12110.7|12098.7|3
1625674250000|2021-07-07 16:10:50|||||||||3
1625674260000|2021-07-07 16:11:00|12108.2|12096.2|12108|12096|12108.4|12096.4|12108|12096|44
1625674270000|2021-07-07 16:11:10|12110.5|12098.5|12109.4|12097.4|12110.5|12098.5|12108.4|12096.4|28
1625674280000|2021-07-07 16:11:20|12109.3|12097.3|12108.2|12096.2|12109.3|12097.3|12108.2|12096.2|0
1625674290000|2021-07-07 16:11:30|12108|12096|12105.9|12093.9|12108|12096|12105.9|12093.9|4
1625674300000|2021-07-07 16:11:40|12108|12096|12108|12096|12108|12096|12106.9|12094.9|6
1625674310000|2021-07-07 16:11:50|12105.9|12093.9|12105.9|12093.9|12105.9|12093.9|12105.9|12093.9|1
1625674320000|2021-07-07 16:12:00|12105.7|12093.7|12105.7|12093.7|12105.7|12093.7|12105.7|12093.7|6
1625674330000|2021-07-07 16:12:10|12107.1|12095.1|12108.2|12096.2|12108.2|12096.2|12107.1|12095.1|2
1625674340000|2021-07-07 16:12:20|12107.1|12095.1|12105.2|12093.2|12107.1|12095.1|12104.1|12092.1|39
1625674350000|2021-07-07 16:12:30|12104.1|12092.1|12102.7|12090.7|12104.1|12092.1|12102.7|12090.7|8
1625674360000|2021-07-07 16:12:40|12102.5|12090.5|12100.2|12088.2|12102.5|12090.5|12100.2|12088.2|23
1625674370000|2021-07-07 16:12:50|12099.8|12087.8|12102.7|12090.7|12102.7|12090.7|12099.8|12087.8|3
1625674380000|2021-07-07 16:13:00|12102.5|12090.5|12105.3|12093.3|12105.3|12093.3|12102.5|12090.5|5
1625674390000|2021-07-07 16:13:10|12105.2|12093.2|12103.9|12091.9|12105.2|12093.2|12103.9|12091.9|5
1625674400000|2021-07-07 16:13:20|12105|12093|12103.9|12091.9|12105.2|12093.2|12103.9|12091.9|1
1625674410000|2021-07-07 16:13:30|12102.9|12090.9|12102.9|12090.9|12103.9|12091.9|12102.9|12090.9|3
1625674420000|2021-07-07 16:13:40|12102.7|12090.7|12103.9|12091.9|12103.9|12091.9|12102.7|12090.7|13
1625674430000|2021-07-07 16:13:50|12102.7|12090.7|12103.6|12091.6|12103.6|12091.6|12102.5|12090.5|8
1625674440000|2021-07-07 16:14:00|12104.7|12092.7|12104.7|12092.7|12104.7|12092.7|12104.7|12092.7|5
1625674450000|2021-07-07 16:14:10|12104.8|12092.8|12103.6|12091.6|12104.8|12092.8|12103.6|12091.6|5
1625674460000|2021-07-07 16:14:20|12102.5|12090.5|12103.4|12091.4|12103.4|12091.4|12102.3|12090.3|3
1625674480000|2021-07-07 16:14:40|12102.3|12090.3|12102.2|12090.2|12102.3|12090.3|12102.2|12090.2|2
1625674490000|2021-07-07 16:14:50|||||||||3
1625674500000|2021-07-07 16:15:00|12102.3|12090.3|12104.8|12092.8|12104.8|12092.8|12102.3|12090.3|12
1625674510000|2021-07-07 16:15:10|12104.7|12092.7|12103.6|12091.6|12104.7|12092.7|12102.2|12090.2|13
1625674520000|2021-07-07 16:15:20|12104.7|12092.7|12103.6|12091.6|12104.7|12092.7|12102.5|12090.5|4
1625674530000|2021-07-07 16:15:30|12102.5|12090.5|12103.6|12091.6|12104.7|12092.7|12102.2|12090.2|14
1625674540000|2021-07-07 16:15:40|12103.2|12091.2|12099.7|12087.7|12103.2|12091.2|12099.7|12087.7|9
1625674550000|2021-07-07 16:15:50|12100|12088|12100|12088|12100|12088|12100|12088|7
1625674560000|2021-07-07 16:16:00|12102.2|12090.2|12102.2|12090.2|12102.3|12090.3|12102.2|12090.2|25
1625674570000|2021-07-07 16:16:10|12102.3|12090.3|12102.3|12090.3|12103.4|12091.4|12102.3|12090.3|5
1625674580000|2021-07-07 16:16:20|12102.2|12090.2|12103.4|12091.4|12103.4|12091.4|12102.2|12090.2|2
1625674590000|2021-07-07 16:16:30|12102.3|12090.3|12101.1|12089.1|12102.3|12090.3|12101.1|12089.1|9
1625674600000|2021-07-07 16:16:40|12100|12088|12101.3|12089.3|12102.3|12090.3|12100|12088|2
1625674610000|2021-07-07 16:16:50|12102.3|12090.3|12097.5|12085.5|12102.5|12090.5|12097.5|12085.5|29
1625674620000|2021-07-07 16:17:00|12097.3|12085.3|12094.8|12082.8|12097.3|12085.3|12094.8|12082.8|12
1625674630000|2021-07-07 16:17:10|12095|12083|12095|12083|12095|12083|12095|12083|27
1625674640000|2021-07-07 16:17:20|12095.2|12083.2|12094.8|12082.8|12095.2|12083.2|12094.8|12082.8|2
1625674650000|2021-07-07 16:17:30|12095|12083|12095|12083|12095.2|12083.2|12094.9|12082.9|11
1625674660000|2021-07-07 16:17:40|12094.9|12082.9|12087.9|12075.9|12094.9|12082.9|12077.9|12065.9|32
1625674670000|2021-07-07 16:17:50|12079.1|12067.1|12079|12067|12080.2|12068.2|12076.6|12064.6|45
1625674680000|2021-07-07 16:18:00|12080|12068|12076.6|12064.6|12080|12068|12076.6|12064.6|10
1625674690000|2021-07-07 16:18:10|12076.8|12064.8|12076.8|12064.8|12077.9|12065.9|12076.5|12064.5|9
1625674700000|2021-07-07 16:18:20|12076.6|12064.6|12075.6|12063.6|12076.8|12064.8|12075.6|12063.6|4
1625674710000|2021-07-07 16:18:30|12074.3|12062.3|12083.1|12071.1|12083.1|12071.1|12074.1|12062.1|35
1625674720000|2021-07-07 16:18:40|12085.2|12073.2|12084.1|12072.1|12085.4|12073.4|12084|12072|10
1625674730000|2021-07-07 16:18:50|12084|12072|12084|12072|12085.2|12073.2|12082.7|12070.7|6
1625674740000|2021-07-07 16:19:00|12084.1|12072.1|12080.4|12068.4|12084.1|12072.1|12080.4|12068.4|8
1625674750000|2021-07-07 16:19:10|12077.9|12065.9|12079.1|12067.1|12079.3|12067.3|12077.9|12065.9|5
1625674760000|2021-07-07 16:19:20|12079.3|12067.3|12082.9|12070.9|12082.9|12070.9|12078.2|12066.2|6
1625674770000|2021-07-07 16:19:30|12083.1|12071.1|12087.9|12075.9|12089.3|12077.3|12083.1|12071.1|16
1625674780000|2021-07-07 16:19:40|12088.1|12076.1|12087.9|12075.9|12088.1|12076.1|12087.9|12075.9|35
1625674790000|2021-07-07 16:19:50|12090.4|12078.4|12089|12077|12090.4|12078.4|12089|12077|14
1625674800000|2021-07-07 16:20:00|12090.4|12078.4|12089|12077|12092.9|12080.9|12089|12077|71
1625674810000|2021-07-07 16:20:10|12089.3|12077.3|12094|12082|12094.1|12082.1|12089.3|12077.3|32
1625674820000|2021-07-07 16:20:20|12091.8|12079.8|12094|12082|12094|12082|12091.6|12079.6|35
1625674830000|2021-07-07 16:20:30|12091.8|12079.8|12091.6|12079.6|12091.8|12079.8|12091.6|12079.6|2
1625674840000|2021-07-07 16:20:40|12092.7|12080.7|12094.1|12082.1|12095|12083|12092.7|12080.7|6
1625674850000|2021-07-07 16:20:50|12094.2|12082.2|12094|12082|12094.2|12082.2|12094|12082|0
1625674860000|2021-07-07 16:21:00|12091.7|12079.7|12091.7|12079.7|12091.7|12079.7|12091.7|12079.7|33
1625674870000|2021-07-07 16:21:10|12090.4|12078.4|12087.9|12075.9|12090.6|12078.6|12087.9|12075.9|9
1625674880000|2021-07-07 16:21:20|12088.1|12076.1|12089.3|12077.3|12089.3|12077.3|12087.9|12075.9|10
1625674890000|2021-07-07 16:21:30|12090.6|12078.6|12091.8|12079.8|12093.1|12081.1|12090.4|12078.4|18
1625674900000|2021-07-07 16:21:40|12088.1|12076.1|12089.3|12077.3|12089.3|12077.3|12088.1|12076.1|22
1625674910000|2021-07-07 16:21:50|||||||||1
1625674920000|2021-07-07 16:22:00|12087.9|12075.9|12087.9|12075.9|12087.9|12075.9|12087.9|12075.9|0
1625674930000|2021-07-07 16:22:10|12086.8|12074.8|12086.8|12074.8|12086.8|12074.8|12086.8|12074.8|2
1625674950000|2021-07-07 16:22:30|||||||||20
1625674970000|2021-07-07 16:22:50|12086.7|12074.7|12087.9|12075.9|12087.9|12075.9|12085.4|12073.4|4
1625674980000|2021-07-07 16:23:00|12087.7|12075.7|12087.7|12075.7|12087.9|12075.9|12086.7|12074.7|3
1625674990000|2021-07-07 16:23:10|||||||||1
1625675000000|2021-07-07 16:23:20|12085.4|12073.4|12085.2|12073.2|12085.4|12073.4|12085.2|12073.2|6
1625675010000|2021-07-07 16:23:30|||||||||8
1625675020000|2021-07-07 16:23:40|12084.2|12072.2|12084|12072|12084.2|12072.2|12084|12072|0
1625675030000|2021-07-07 16:23:50|12087.9|12075.9|12087.9|12075.9|12088.1|12076.1|12087.9|12075.9|1
1625675040000|2021-07-07 16:24:00|||||||||1
1625675050000|2021-07-07 16:24:10|12085.6|12073.6|12085.4|12073.4|12085.6|12073.6|12085.4|12073.4|6
1625675060000|2021-07-07 16:24:20|12086|12074|12085.6|12073.6|12086|12074|12085.6|12073.6|4
1625675080000|2021-07-07 16:24:40|||||||||1
1625675090000|2021-07-07 16:24:50|12085.4|12073.4|12085.4|12073.4|12085.4|12073.4|12085.4|12073.4|4
1625675100000|2021-07-07 16:25:00|12085.6|12073.6|12085.8|12073.8|12085.8|12073.8|12085.6|12073.6|2
1625675110000|2021-07-07 16:25:10|12083.3|12071.3|12085.6|12073.6|12085.6|12073.6|12083.3|12071.3|4
1625675120000|2021-07-07 16:25:20|12084.5|12072.5|12083.3|12071.3|12084.5|12072.5|12083.3|12071.3|3
1625675130000|2021-07-07 16:25:30|||||||||5
1625675150000|2021-07-07 16:25:50|12083.1|12071.1|12083.1|12071.1|12083.1|12071.1|12083.1|12071.1|2
1625675160000|2021-07-07 16:26:00|12081.9|12069.9|12082|12070|12082|12070|12081.9|12069.9|2
1625675170000|2021-07-07 16:26:10|12081|12069|12080.6|12068.6|12081|12069|12080.6|12068.6|1
1625675180000|2021-07-07 16:26:20|12081.9|12069.9|12081.9|12069.9|12082|12070|12081.9|12069.9|12
1625675190000|2021-07-07 16:26:30|12082.9|12070.9|12082.9|12070.9|12082.9|12070.9|12082.9|12070.9|7
1625675200000|2021-07-07 16:26:40|12085.6|12073.6|12084.7|12072.7|12085.8|12073.8|12083.1|12071.1|50
1625675210000|2021-07-07 16:26:50|12085.6|12073.6|12087|12075|12088.3|12076.3|12084.4|12072.4|18
1625675220000|2021-07-07 16:27:00|12087.2|12075.2|12094.7|12082.7|12094.7|12082.7|12087.2|12075.2|12
1625675230000|2021-07-07 16:27:10|12095.8|12083.8|12093.3|12081.3|12095.8|12083.8|12093.3|12081.3|14
1625675240000|2021-07-07 16:27:20|12092.2|12080.2|12093.3|12081.3|12093.3|12081.3|12092.2|12080.2|6
1625675250000|2021-07-07 16:27:30|12092.2|12080.2|12092.2|12080.2|12093.3|12081.3|12092.2|12080.2|0
1625675260000|2021-07-07 16:27:40|12091.9|12079.9|12092|12080|12092|12080|12091.9|12079.9|0
1625675270000|2021-07-07 16:27:50|12091.9|12079.9|12090.4|12078.4|12091.9|12079.9|12090.4|12078.4|29
1625675280000|2021-07-07 16:28:00|12090.5|12078.5|12090.5|12078.5|12090.5|12078.5|12090.5|12078.5|6
1625675290000|2021-07-07 16:28:10|||||||||9
1625675300000|2021-07-07 16:28:20|12090.6|12078.6|12089.6|12077.6|12090.6|12078.6|12089.6|12077.6|3
1625675310000|2021-07-07 16:28:30|12089.2|12077.2|12091.9|12079.9|12093|12081|12089.2|12077.2|12
1625675320000|2021-07-07 16:28:40|12090.6|12078.6|12092.8|12080.8|12092.8|12080.8|12090.5|12078.5|2
1625675330000|2021-07-07 16:28:50|12094.9|12082.9|12095.5|12083.5|12095.5|12083.5|12094|12082|22
1625675340000|2021-07-07 16:29:00|12094.4|12082.4|12095.3|12083.3|12095.3|12083.3|12094|12082|14
1625675350000|2021-07-07 16:29:10|12095.1|12083.1|12094|12082|12095.3|12083.3|12094|12082|2
1625675360000|2021-07-07 16:29:20|12093|12081|12092.6|12080.6|12093|12081|12092.6|12080.6|3
1625675370000|2021-07-07 16:29:30|12093.1|12081.1|12100.3|12088.3|12100.3|12088.3|12093.1|12081.1|16
1625675380000|2021-07-07 16:29:40|12099|12087|12098|12086|12099|12087|12098|12086|0
1625675390000|2021-07-07 16:29:50|12097.8|12085.8|12096.5|12084.5|12097.8|12085.8|12096.5|12084.5|2
1625675400000|2021-07-07 16:30:00|12098|12086|12099|12087|12100.1|12088.1|12096.7|12084.7|11
1625675420000|2021-07-07 16:30:20|12098|12086|12102.8|12090.8|12102.8|12090.8|12098|12086|12
1625675430000|2021-07-07 16:30:30|12102.6|12090.6|12106.5|12094.5|12108|12096|12102.6|12090.6|6
1625675440000|2021-07-07 16:30:40|12105.5|12093.5|12105.5|12093.5|12105.5|12093.5|12105.5|12093.5|0
1625675450000|2021-07-07 16:30:50|||||||||1
1625675460000|2021-07-07 16:31:00|12105.3|12093.3|12101.9|12089.9|12105.6|12093.6|12100.8|12088.8|33
1625675470000|2021-07-07 16:31:10|12101.7|12089.7|12104.2|12092.2|12105.5|12093.5|12101.7|12089.7|9
1625675480000|2021-07-07 16:31:20|12105.3|12093.3|12105.3|12093.3|12105.3|12093.3|12105.3|12093.3|0
1625675490000|2021-07-07 16:31:30|12105.1|12093.1|12104|12092|12105.1|12093.1|12104|12092|3
1625675500000|2021-07-07 16:31:40|12104.2|12092.2|12103|12091|12104.2|12092.2|12103|12091|11
1625675510000|2021-07-07 16:31:50|12101.5|12089.5|12100.5|12088.5|12101.7|12089.7|12100.5|12088.5|6
1625675520000|2021-07-07 16:32:00|12100.7|12088.7|12102.8|12090.8|12102.8|12090.8|12100.7|12088.7|11
1625675530000|2021-07-07 16:32:10|12107.5|12095.5|12108|12096|12108|12096|12107.5|12095.5|3
1625675550000|2021-07-07 16:32:30|12105.5|12093.5|12108|12096|12108|12096|12104.4|12092.4|10
1625675560000|2021-07-07 16:32:40|12109.1|12097.1|12109.1|12097.1|12110.3|12098.3|12108|12096|21
1625675570000|2021-07-07 16:32:50|12109.2|12097.2|12108|12096|12110.3|12098.3|12107.8|12095.8|1
1625675580000|2021-07-07 16:33:00|12107.8|12095.8|12106.6|12094.6|12107.8|12095.8|12105.5|12093.5|13
1625675590000|2021-07-07 16:33:10|12105.5|12093.5|12105.5|12093.5|12106.6|12094.6|12105.1|12093.1|15
1625675600000|2021-07-07 16:33:20|12107.6|12095.6|12107.6|12095.6|12107.8|12095.8|12107.6|12095.6|4
1625675620000|2021-07-07 16:33:40|12106.6|12094.6|12106.6|12094.6|12106.6|12094.6|12106.6|12094.6|5
1625675630000|2021-07-07 16:33:50|12106.4|12094.4|12105.3|12093.3|12106.4|12094.4|12105.3|12093.3|2
1625675640000|2021-07-07 16:34:00|12104.1|12092.1|12103|12091|12104.1|12092.1|12102.8|12090.8|14
1625675660000|2021-07-07 16:34:20|||||||||9
1625675670000|2021-07-07 16:34:30|||||||||2
1625675680000|2021-07-07 16:34:40|12104.1|12092.1|12103|12091|12104.1|12092.1|12103|12091|12
1625675700000|2021-07-07 16:35:00|12100.5|12088.5|12100.5|12088.5|12100.5|12088.5|12100.5|12088.5|6
1625675710000|2021-07-07 16:35:10|||||||||1
1625675720000|2021-07-07 16:35:20|12098.2|12086.2|12098|12086|12098.2|12086.2|12098|12086|9
1625675740000|2021-07-07 16:35:40|||||||||2
1625675760000|2021-07-07 16:36:00|||||||||2
1625675770000|2021-07-07 16:36:10|12098.2|12086.2|12100.5|12088.5|12100.5|12088.5|12098|12086|24
1625675780000|2021-07-07 16:36:20|||||||||2
1625675790000|2021-07-07 16:36:30|12102.8|12090.8|12103|12091|12103|12091|12102.8|12090.8|5
1625675820000|2021-07-07 16:37:00|12100.5|12088.5|12100.5|12088.5|12100.5|12088.5|12100.5|12088.5|13
1625675830000|2021-07-07 16:37:10|12101.6|12089.6|12101.6|12089.6|12101.6|12089.6|12101.6|12089.6|2
1625675840000|2021-07-07 16:37:20|||||||||2
1625675850000|2021-07-07 16:37:30|12101.8|12089.8|12102.8|12090.8|12102.8|12090.8|12101.8|12089.8|8
1625675860000|2021-07-07 16:37:40|12105.3|12093.3|12105.5|12093.5|12105.5|12093.5|12105.3|12093.3|6
1625675870000|2021-07-07 16:37:50|12108|12096|12108|12096|12108|12096|12108|12096|6
1625675880000|2021-07-07 16:38:00|12110.5|12098.5|12108|12096|12110.5|12098.5|12108|12096|11
1625675890000|2021-07-07 16:38:10|12110.3|12098.3|12110.3|12098.3|12110.3|12098.3|12110.3|12098.3|9
1625675900000|2021-07-07 16:38:20|12110.5|12098.5|12110.3|12098.3|12110.5|12098.5|12110.3|12098.3|12
1625675910000|2021-07-07 16:38:30|12110.5|12098.5|12111.8|12099.8|12113|12101|12110.5|12098.5|10
1625675920000|2021-07-07 16:38:40|12111.9|12099.9|12111.8|12099.8|12111.9|12099.9|12110.5|12098.5|1
1625675930000|2021-07-07 16:38:50|12111.9|12099.9|12110.5|12098.5|12111.9|12099.9|12109.3|12097.3|3
1625675940000|2021-07-07 16:39:00|12110.3|12098.3|12109.3|12097.3|12110.3|12098.3|12109.3|12097.3|3
1625675950000|2021-07-07 16:39:10|||||||||2
1625675960000|2021-07-07 16:39:20|12109.1|12097.1|12109.5|12097.5|12109.5|12097.5|12108|12096|9
1625675970000|2021-07-07 16:39:30|12109.3|12097.3|12107|12095|12109.3|12097.3|12105.7|12093.7|6
1625675990000|2021-07-07 16:39:50|12109.5|12097.5|12110.5|12098.5|12110.5|12098.5|12109.5|12097.5|11
1625676000000|2021-07-07 16:40:00|12109.5|12097.5|12109.5|12097.5|12109.5|12097.5|12108.4|12096.4|3
1625676010000|2021-07-07 16:40:10|12107.3|12095.3|12107|12095|12107.3|12095.3|12107|12095|1
1625676020000|2021-07-07 16:40:20|12106.8|12094.8|12103.2|12091.2|12106.8|12094.8|12103.2|12091.2|16
1625676030000|2021-07-07 16:40:30|12104.5|12092.5|12104.5|12092.5|12105.5|12093.5|12103.2|12091.2|31
1625676040000|2021-07-07 16:40:40|12103.4|12091.4|12103.4|12091.4|12103.4|12091.4|12103.4|12091.4|0
1625676050000|2021-07-07 16:40:50|12105.5|12093.5|12105.9|12093.9|12105.9|12093.9|12105.5|12093.5|4
1625676060000|2021-07-07 16:41:00|12104.8|12092.8|12105.9|12093.9|12108.2|12096.2|12104.6|12092.6|19
1625676070000|2021-07-07 16:41:10|12108.2|12096.2|12107|12095|12108.2|12096.2|12107|12095|12
1625676080000|2021-07-07 16:41:20|12108.2|12096.2|12110.9|12098.9|12110.9|12098.9|12108.2|12096.2|7
1625676090000|2021-07-07 16:41:30|||||||||1
1625676110000|2021-07-07 16:41:50|12111.1|12099.1|12113.4|12101.4|12113.4|12101.4|12110.9|12098.9|6
1625676120000|2021-07-07 16:42:00|12111.1|12099.1|12111.1|12099.1|12111.1|12099.1|12110.9|12098.9|9
1625676130000|2021-07-07 16:42:10|12108.6|12096.6|12109.8|12097.8|12109.8|12097.8|12108.6|12096.6|7
1625676140000|2021-07-07 16:42:20|12110.9|12098.9|12113.4|12101.4|12113.4|12101.4|12110.9|12098.9|10
1625676150000|2021-07-07 16:42:30|||||||||6
1625676160000|2021-07-07 16:42:40|12113.8|12101.8|12115.9|12103.9|12115.9|12103.9|12113.8|12101.8|5
1625676170000|2021-07-07 16:42:50|12118.4|12106.4|12118.4|12106.4|12118.4|12106.4|12118.4|12106.4|4
1625676180000|2021-07-07 16:43:00|||||||||2
1625676190000|2021-07-07 16:43:10|12118.2|12106.2|12118.2|12106.2|12118.2|12106.2|12118.2|12106.2|0
1625676200000|2021-07-07 16:43:20|12117|12105|12118.4|12106.4|12118.4|12106.4|12117|12105|14
1625676210000|2021-07-07 16:43:30|12118.1|12106.1|12116.1|12104.1|12118.2|12106.2|12115.9|12103.9|5
1625676220000|2021-07-07 16:43:40|12119.5|12107.5|12119.8|12107.8|12120.9|12108.9|12119.5|12107.5|15
1625676230000|2021-07-07 16:43:50|12120|12108|12119.8|12107.8|12120|12108|12118.4|12106.4|30
1625676240000|2021-07-07 16:44:00|12118.8|12106.8|12117.3|12105.3|12118.8|12106.8|12117.3|12105.3|2
1625676250000|2021-07-07 16:44:10|||||||||1
1625676260000|2021-07-07 16:44:20|||||||||12
1625676280000|2021-07-07 16:44:40|12116.1|12104.1|12116.1|12104.1|12116.1|12104.1|12116.1|12104.1|4
1625676290000|2021-07-07 16:44:50|12115.9|12103.9|12116.1|12104.1|12116.1|12104.1|12115.9|12103.9|20
1625676300000|2021-07-07 16:45:00|12115.9|12103.9|12115.9|12103.9|12115.9|12103.9|12115.9|12103.9|8
1625676310000|2021-07-07 16:45:10|12115.7|12103.7|12115.7|12103.7|12115.7|12103.7|12115.7|12103.7|0
1625676320000|2021-07-07 16:45:20|12115.4|12103.4|12113.1|12101.1|12115.4|12103.4|12113.1|12101.1|28
1625676330000|2021-07-07 16:45:30|12112.9|12100.9|12113.1|12101.1|12113.1|12101.1|12112.9|12100.9|30
1625676340000|2021-07-07 16:45:40|12110.9|12098.9|12113.1|12101.1|12113.1|12101.1|12110.4|12098.4|3
1625676350000|2021-07-07 16:45:50|12114.1|12102.1|12114.3|12102.3|12114.3|12102.3|12113.1|12101.1|1
1625676360000|2021-07-07 16:46:00|12114.1|12102.1|12111.6|12099.6|12114.1|12102.1|12111.6|12099.6|3
1625676370000|2021-07-07 16:46:10|12110.6|12098.6|12109.5|12097.5|12110.6|12098.6|12109.5|12097.5|1
1625676380000|2021-07-07 16:46:20|||||||||1
1625676400000|2021-07-07 16:46:40|12108.3|12096.3|12109.3|12097.3|12109.3|12097.3|12108.3|12096.3|2
1625676410000|2021-07-07 16:46:50|12109.2|12097.2|12108.1|12096.1|12109.2|12097.2|12108.1|12096.1|1
1625676420000|2021-07-07 16:47:00|12107|12095|12105.4|12093.4|12107|12095|12105.4|12093.4|0
1625676430000|2021-07-07 16:47:10|||||||||2
1625676440000|2021-07-07 16:47:20|||||||||2
1625676450000|2021-07-07 16:47:30|12104.3|12092.3|12105.4|12093.4|12105.4|12093.4|12104.3|12092.3|3
1625676460000|2021-07-07 16:47:40|12104.3|12092.3|12105.4|12093.4|12105.4|12093.4|12104.3|12092.3|2
1625676470000|2021-07-07 16:47:50|||||||||2
1625676480000|2021-07-07 16:48:00|12107|12095|12108.1|12096.1|12108.1|12096.1|12107|12095|4
1625676490000|2021-07-07 16:48:10|12108.3|12096.3|12110.8|12098.8|12110.8|12098.8|12108.3|12096.3|5
1625676500000|2021-07-07 16:48:20|12110.4|12098.4|12109.2|12097.2|12110.4|12098.4|12109.2|12097.2|4
1625676520000|2021-07-07 16:48:40|12107.9|12095.9|12106.8|12094.8|12107.9|12095.9|12106.7|12094.7|2
1625676530000|2021-07-07 16:48:50|12107.9|12095.9|12107.9|12095.9|12107.9|12095.9|12106.8|12094.8|7
1625676560000|2021-07-07 16:49:20|12105.6|12093.6|12106.7|12094.7|12107.9|12095.9|12105.6|12093.6|7
1625676570000|2021-07-07 16:49:30|12107.7|12095.7|12110.4|12098.4|12110.6|12098.6|12106.7|12094.7|16
1625676580000|2021-07-07 16:49:40|12110.6|12098.6|12110.6|12098.6|12110.6|12098.6|12110.6|12098.6|0
1625676590000|2021-07-07 16:49:50|12112.9|12100.9|12112.9|12100.9|12113.1|12101.1|12112.9|12100.9|4
1625676600000|2021-07-07 16:50:00|12117.9|12105.9|12121.7|12109.7|12121.7|12109.7|12117.9|12105.9|40
1625676610000|2021-07-07 16:50:10|12122|12110|12121.7|12109.7|12123.3|12111.3|12120.6|12108.6|4
1625676620000|2021-07-07 16:50:20|12122.9|12110.9|12123.1|12111.1|12123.1|12111.1|12122.9|12110.9|0
1625676630000|2021-07-07 16:50:30|||||||||17
1625676640000|2021-07-07 16:50:40|12122|12110|12123.1|12111.1|12123.1|12111.1|12120.8|12108.8|19
1625676650000|2021-07-07 16:50:50|12122|12110|12122|12110|12122|12110|12120.8|12108.8|14
1625676660000|2021-07-07 16:51:00|12123.1|12111.1|12122|12110|12123.1|12111.1|12121.9|12109.9|6
1625676670000|2021-07-07 16:51:10|12123.3|12111.3|12123.3|12111.3|12123.3|12111.3|12123.3|12111.3|3
1625676680000|2021-07-07 16:51:20|12125.8|12113.8|12125.8|12113.8|12125.8|12113.8|12125.8|12113.8|5
1625676690000|2021-07-07 16:51:30|12124.5|12112.5|12123.5|12111.5|12124.5|12112.5|12123.3|12111.3|4
1625676700000|2021-07-07 16:51:40|12122.4|12110.4|12122.2|12110.2|12122.4|12110.4|12122.2|12110.2|1
1625676710000|2021-07-07 16:51:50|12122|12110|12122.2|12110.2|12122.2|12110.2|12122|12110|1
1625676720000|2021-07-07 16:52:00|12122|12110|12119.7|12107.7|12122.2|12110.2|12119.7|12107.7|3
1625676740000|2021-07-07 16:52:20|12120.8|12108.8|12121|12109|12121|12109|12120.8|12108.8|3
1625676750000|2021-07-07 16:52:30|12119.9|12107.9|12119.9|12107.9|12119.9|12107.9|12119.9|12107.9|33
1625676760000|2021-07-07 16:52:40|12121.1|12109.1|12121|12109|12121.1|12109.1|12121|12109|1
1625676770000|2021-07-07 16:52:50|12121.1|12109.1|12123.8|12111.8|12123.8|12111.8|12121.1|12109.1|5
1625676780000|2021-07-07 16:53:00|12123.6|12111.6|12123.8|12111.8|12123.8|12111.8|12122.4|12110.4|19
1625676790000|2021-07-07 16:53:10|12122.8|12110.8|12123.7|12111.7|12123.8|12111.8|12122.6|12110.6|3
1625676800000|2021-07-07 16:53:20|12123.8|12111.8|12128.7|12116.7|12128.7|12116.7|12123.8|12111.8|37
1625676810000|2021-07-07 16:53:30|12127.4|12115.4|12127.4|12115.4|12127.4|12115.4|12127.4|12115.4|2
1625676820000|2021-07-07 16:53:40|12128.8|12116.8|12129|12117|12129|12117|12128.8|12116.8|3
1625676830000|2021-07-07 16:53:50|12127.8|12115.8|12124.9|12112.9|12128.8|12116.8|12124.9|12112.9|10
1625676840000|2021-07-07 16:54:00|12123.8|12111.8|12123.5|12111.5|12123.8|12111.8|12121.2|12109.2|13
1625676850000|2021-07-07 16:54:10|12123.7|12111.7|12123.7|12111.7|12123.7|12111.7|12123.5|12111.5|4
1625676860000|2021-07-07 16:54:20|||||||||2
1625676870000|2021-07-07 16:54:30|12123.5|12111.5|12122.4|12110.4|12123.5|12111.5|12122.4|12110.4|0
1625676880000|2021-07-07 16:54:40|12121.3|12109.3|12121.3|12109.3|12121.3|12109.3|12121.3|12109.3|0
1625676890000|2021-07-07 16:54:50|||||||||4
1625676900000|2021-07-07 16:55:00|12121.2|12109.2|12121|12109|12121.2|12109.2|12121|12109|9
1625676910000|2021-07-07 16:55:10|12119.9|12107.9|12117.6|12105.6|12120.1|12108.1|12117.6|12105.6|11
1625676920000|2021-07-07 16:55:20|12118.7|12106.7|12117.4|12105.4|12118.7|12106.7|12117.4|12105.4|3
1625676940000|2021-07-07 16:55:40|||||||||10
1625676950000|2021-07-07 16:55:50|12116.3|12104.3|12116.3|12104.3|12116.3|12104.3|12116.3|12104.3|1
1625676960000|2021-07-07 16:56:00|12121.2|12109.2|12121.3|12109.3|12122.6|12110.6|12118.8|12106.8|24
1625676970000|2021-07-07 16:56:10|12122.4|12110.4|12125.1|12113.1|12125.1|12113.1|12122.4|12110.4|2
1625676980000|2021-07-07 16:56:20|12126.3|12114.3|12123.8|12111.8|12126.3|12114.3|12123.8|12111.8|1
1625676990000|2021-07-07 16:56:30|12125.3|12113.3|12127.4|12115.4|12128.7|12116.7|12124.2|12112.2|32
1625677000000|2021-07-07 16:56:40|12127.6|12115.6|12126.2|12114.2|12127.6|12115.6|12126.2|12114.2|1
1625677010000|2021-07-07 16:56:50|12123.9|12111.9|12123.9|12111.9|12123.9|12111.9|12123.7|12111.7|11
1625677020000|2021-07-07 16:57:00|12123.7|12111.7|12122.4|12110.4|12123.7|12111.7|12122.4|12110.4|2
1625677030000|2021-07-07 16:57:10|||||||||2
1625677040000|2021-07-07 16:57:20|12125.6|12113.6|12132.1|12120.1|12132.3|12120.3|12125.6|12113.6|86
1625677050000|2021-07-07 16:57:30|12131|12119|12131|12119|12131|12119|12131|12119|0
1625677060000|2021-07-07 16:57:40|12129.6|12117.6|12129.4|12117.4|12129.6|12117.6|12129.4|12117.4|1
1625677080000|2021-07-07 16:58:00|12128.3|12116.3|12128.3|12116.3|12128.3|12116.3|12128.3|12116.3|2
1625677090000|2021-07-07 16:58:10|12128.2|12116.2|12128|12116|12128.3|12116.3|12128|12116|0
1625677100000|2021-07-07 16:58:20|12125.7|12113.7|12125.7|12113.7|12125.7|12113.7|12125.7|12113.7|3
1625677110000|2021-07-07 16:58:30|12124.6|12112.6|12125.7|12113.7|12125.7|12113.7|12124.6|12112.6|18
1625677120000|2021-07-07 16:58:40|12125.8|12113.8|12128.2|12116.2|12128.2|12116.2|12125.7|12113.7|2
1625677130000|2021-07-07 16:58:50|12127.1|12115.1|12128|12116|12128|12116|12125.7|12113.7|5
1625677140000|2021-07-07 16:59:00|12125.7|12113.7|12125.5|12113.5|12125.7|12113.7|12123.3|12111.3|4
1625677150000|2021-07-07 16:59:10|12124.4|12112.4|12124.4|12112.4|12124.4|12112.4|12124.4|12112.4|2
1625677160000|2021-07-07 16:59:20|12123.2|12111.2|12125.3|12113.3|12125.3|12113.3|12123.2|12111.2|11
1625677170000|2021-07-07 16:59:30|12125.5|12113.5|12119.4|12107.4|12125.5|12113.5|12119.4|12107.4|26
1625677180000|2021-07-07 16:59:40|12118.3|12106.3|12116.9|12104.9|12118.3|12106.3|12116.9|12104.9|0
1625677200000|2021-07-07 17:00:00|12119.1|12107.1|12118.3|12106.3|12119.6|12107.6|12118.2|12106.2|4
1625677210000|2021-07-07 17:00:10|12118.2|12106.2|12117.1|12105.1|12118.2|12106.2|12117.1|12105.1|0
1625677230000|2021-07-07 17:00:30|12116.9|12104.9|12115.8|12103.8|12116.9|12104.9|12115.8|12103.8|0
1625677240000|2021-07-07 17:00:40|12115.7|12103.7|12115.8|12103.8|12115.8|12103.8|12115.7|12103.7|0
1625677250000|2021-07-07 17:00:50|12118.2|12106.2|12118.2|12106.2|12118.2|12106.2|12118.2|12106.2|1
1625677260000|2021-07-07 17:01:00|12115.9|12103.9|12117.1|12105.1|12118|12106|12115.9|12103.9|5
1625677280000|2021-07-07 17:01:20|12115.7|12103.7|12115.7|12103.7|12115.7|12103.7|12115.7|12103.7|17
1625677310000|2021-07-07 17:01:50|||||||||5
1625677330000|2021-07-07 17:02:10|12115.9|12103.9|12118.2|12106.2|12118.2|12106.2|12115.9|12103.9|6
1625677340000|2021-07-07 17:02:20|12117.1|12105.1|12118.4|12106.4|12120.7|12108.7|12115.9|12103.9|15
1625677350000|2021-07-07 17:02:30|12118.2|12106.2|12116.9|12104.9|12118.2|12106.2|12116.9|12104.9|1
1625677360000|2021-07-07 17:02:40|12115.7|12103.7|12114.4|12102.4|12115.7|12103.7|12113.5|12101.5|4
1625677370000|2021-07-07 17:02:50|12115.5|12103.5|12113.2|12101.2|12115.5|12103.5|12113.2|12101.2|2
1625677380000|2021-07-07 17:03:00|12111.9|12099.9|12113.2|12101.2|12113.2|12101.2|12110.9|12098.9|23
1625677390000|2021-07-07 17:03:10|12112.1|12100.1|12111.9|12099.9|12112.1|12100.1|12111.9|12099.9|5
1625677400000|2021-07-07 17:03:20|12113|12101|12111.9|12099.9|12113|12101|12111.9|12099.9|2
1625677410000|2021-07-07 17:03:30|12110.9|12098.9|12110.7|12098.7|12110.9|12098.9|12110.5|12098.5|7
1625677420000|2021-07-07 17:03:40|12111.9|12099.9|12111.8|12099.8|12111.9|12099.9|12111.8|12099.8|1
1625677430000|2021-07-07 17:03:50|12110.7|12098.7|12109.4|12097.4|12110.7|12098.7|12109.4|12097.4|7
1625677440000|2021-07-07 17:04:00|12109.3|12097.3|12103.2|12091.2|12109.3|12097.3|12103.2|12091.2|8
1625677450000|2021-07-07 17:04:10|12102.1|12090.1|12101.9|12089.9|12102.1|12090.1|12100.9|12088.9|8
1625677460000|2021-07-07 17:04:20|12101.8|12089.8|12098.2|12086.2|12101.8|12089.8|12098.2|12086.2|3
1625677470000|2021-07-07 17:04:30|12099.4|12087.4|12099.4|12087.4|12099.4|12087.4|12099.4|12087.4|5
1625677480000|2021-07-07 17:04:40|12099.3|12087.3|12099.3|12087.3|12099.3|12087.3|12099.3|12087.3|1
1625677490000|2021-07-07 17:04:50|12100.5|12088.5|12103.2|12091.2|12103.2|12091.2|12099.5|12087.5|15
1625677500000|2021-07-07 17:05:00|12099.5|12087.5|12098.4|12086.4|12099.5|12087.5|12098.4|12086.4|34
1625677510000|2021-07-07 17:05:10|12097.1|12085.1|12097.1|12085.1|12097.1|12085.1|12097.1|12085.1|3
1625677530000|2021-07-07 17:05:30|12095.9|12083.9|12097.1|12085.1|12097.1|12085.1|12095.9|12083.9|9
1625677540000|2021-07-07 17:05:40|12095|12083|12096.1|12084.1|12096.1|12084.1|12094.8|12082.8|4
1625677550000|2021-07-07 17:05:50|||||||||1
1625677560000|2021-07-07 17:06:00|||||||||2
1625677580000|2021-07-07 17:06:20|12095.9|12083.9|12094.6|12082.6|12095.9|12083.9|12094.6|12082.6|4
1625677600000|2021-07-07 17:06:40|12093.4|12081.4|12093.6|12081.6|12094.6|12082.6|12093.4|12081.4|2
1625677610000|2021-07-07 17:06:50|12095|12083|12094.6|12082.6|12095|12083|12094.6|12082.6|3
1625677620000|2021-07-07 17:07:00|12095.7|12083.7|12094.6|12082.6|12095.9|12083.9|12094.6|12082.6|4
1625677630000|2021-07-07 17:07:10|12094.8|12082.8|12094.8|12082.8|12094.8|12082.8|12094.6|12082.6|3
1625677640000|2021-07-07 17:07:20|12094.6|12082.6|12094.6|12082.6|12094.8|12082.8|12094.6|12082.6|2
1625677650000|2021-07-07 17:07:30|12093.6|12081.6|12093.4|12081.4|12093.7|12081.7|12093.4|12081.4|13
1625677660000|2021-07-07 17:07:40|||||||||2
1625677670000|2021-07-07 17:07:50|12093.6|12081.6|12095.9|12083.9|12095.9|12083.9|12093.6|12081.6|2
1625677680000|2021-07-07 17:08:00|12096.1|12084.1|12096.1|12084.1|12096.1|12084.1|12096.1|12084.1|2
1625677690000|2021-07-07 17:08:10|||||||||7
1625677700000|2021-07-07 17:08:20|12096.3|12084.3|12097.5|12085.5|12098.6|12086.6|12096.3|12084.3|7
1625677710000|2021-07-07 17:08:30|12096.4|12084.4|12096.3|12084.3|12096.4|12084.4|12096.3|12084.3|6
1625677720000|2021-07-07 17:08:40|12097.3|12085.3|12097.5|12085.5|12097.5|12085.5|12097.3|12085.3|5
1625677730000|2021-07-07 17:08:50|12097.3|12085.3|12096.1|12084.1|12097.3|12085.3|12095.9|12083.9|0
1625677740000|2021-07-07 17:09:00|12095|12083|12094.8|12082.8|12095|12083|12094.8|12082.8|1
1625677760000|2021-07-07 17:09:20|12097.3|12085.3|12096.1|12084.1|12097.5|12085.5|12096.1|12084.1|18
1625677790000|2021-07-07 17:09:50|12097.2|12085.2|12097.2|12085.2|12097.2|12085.2|12097.2|12085.2|4
1625677800000|2021-07-07 17:10:00|12097.3|12085.3|12098.6|12086.6|12098.6|12086.6|12097.3|12085.3|2
1625677810000|2021-07-07 17:10:10|12097.5|12085.5|12097.5|12085.5|12097.5|12085.5|12097.5|12085.5|3
1625677820000|2021-07-07 17:10:20|||||||||5
1625677830000|2021-07-07 17:10:30|12096.4|12084.4|12097.5|12085.5|12097.5|12085.5|12096.4|12084.4|6
1625677840000|2021-07-07 17:10:40|12098.8|12086.8|12097.5|12085.5|12098.8|12086.8|12097.5|12085.5|4
1625677850000|2021-07-07 17:10:50|12096.3|12084.3|12096.1|12084.1|12096.3|12084.3|12096.1|12084.1|5
1625677860000|2021-07-07 17:11:00|||||||||1
1625677880000|2021-07-07 17:11:20|||||||||14
1625677890000|2021-07-07 17:11:30|12096.3|12084.3|12096.1|12084.1|12096.3|12084.3|12096.1|12084.1|20
1625677900000|2021-07-07 17:11:40|12096.6|12084.6|12093.4|12081.4|12098.6|12086.6|12093.4|12081.4|33
1625677910000|2021-07-07 17:11:50|12094.7|12082.7|12093.6|12081.6|12094.7|12082.7|12093.6|12081.6|3
1625677920000|2021-07-07 17:12:00|||||||||2
1625677930000|2021-07-07 17:12:10|||||||||1
1625677940000|2021-07-07 17:12:20|||||||||2
1625677950000|2021-07-07 17:12:30|||||||||1
1625677970000|2021-07-07 17:12:50|12092.5|12080.5|12091.3|12079.3|12092.5|12080.5|12091.3|12079.3|4
1625677980000|2021-07-07 17:13:00|12091.1|12079.1|12092.2|12080.2|12092.2|12080.2|12091.1|12079.1|10
1625677990000|2021-07-07 17:13:10|12091.1|12079.1|12091.1|12079.1|12091.1|12079.1|12091.1|12079.1|0
1625678000000|2021-07-07 17:13:20|12088.8|12076.8|12090|12078|12090.9|12078.9|12088.8|12076.8|7
1625678010000|2021-07-07 17:13:30|12088.6|12076.6|12091.1|12079.1|12091.1|12079.1|12088.6|12076.6|3
1625678020000|2021-07-07 17:13:40|12091.3|12079.3|12091.3|12079.3|12091.3|12079.3|12091.3|12079.3|0
1625678030000|2021-07-07 17:13:50|12090.2|12078.2|12088.8|12076.8|12090.2|12078.2|12088.8|12076.8|1
1625678040000|2021-07-07 17:14:00|||||||||1
1625678050000|2021-07-07 17:14:10|12088.6|12076.6|12088.6|12076.6|12088.6|12076.6|12088.6|12076.6|0
1625678060000|2021-07-07 17:14:20|12088.4|12076.4|12088.6|12076.6|12088.6|12076.6|12088.4|12076.4|1
1625678070000|2021-07-07 17:14:30|||||||||3
1625678080000|2021-07-07 17:14:40|12088.8|12076.8|12089.9|12077.9|12089.9|12077.9|12088.6|12076.6|7
1625678090000|2021-07-07 17:14:50|12090|12078|12093.6|12081.6|12093.6|12081.6|12090|12078|11
1625678100000|2021-07-07 17:15:00|12093.4|12081.4|12092.4|12080.4|12093.4|12081.4|12092.4|12080.4|7
1625678110000|2021-07-07 17:15:10|12089.7|12077.7|12090.9|12078.9|12090.9|12078.9|12089.7|12077.7|12
1625678120000|2021-07-07 17:15:20|12091.1|12079.1|12091.1|12079.1|12091.1|12079.1|12091.1|12079.1|3
1625678130000|2021-07-07 17:15:30|||||||||2
1625678150000|2021-07-07 17:15:50|||||||||2
1625678160000|2021-07-07 17:16:00|12089.7|12077.7|12089.9|12077.9|12090.1|12078.1|12088.6|12076.6|27
1625678170000|2021-07-07 17:16:10|12090.1|12078.1|12091.1|12079.1|12091.1|12079.1|12089.9|12077.9|6
1625678190000|2021-07-07 17:16:30|12091|12079|12091|12079|12091|12079|12091|12079|2
1625678210000|2021-07-07 17:16:50|12091.1|12079.1|12092.4|12080.4|12092.4|12080.4|12091.1|12079.1|16
1625678220000|2021-07-07 17:17:00|12091.3|12079.3|12092.2|12080.2|12093.3|12081.3|12091.3|12079.3|19
1625678230000|2021-07-07 17:17:10|12091.1|12079.1|12091.1|12079.1|12091.1|12079.1|12091.1|12079.1|1
1625678250000|2021-07-07 17:17:30|12091.3|12079.3|12093.6|12081.6|12093.6|12081.6|12091.3|12079.3|2
1625678270000|2021-07-07 17:17:50|12092.6|12080.6|12091.1|12079.1|12092.6|12080.6|12091.1|12079.1|4
1625678280000|2021-07-07 17:18:00|||||||||1
1625678310000|2021-07-07 17:18:30|||||||||1
1625678330000|2021-07-07 17:18:50|||||||||5
1625678340000|2021-07-07 17:19:00|12091.2|12079.2|12093.7|12081.7|12093.7|12081.7|12091.2|12079.2|6
1625678350000|2021-07-07 17:19:10|12093.8|12081.8|12093.8|12081.8|12093.8|12081.8|12093.8|12081.8|0
1625678370000|2021-07-07 17:19:30|||||||||3
1625678380000|2021-07-07 17:19:40|12096.2|12084.2|12096.2|12084.2|12096.3|12084.3|12096.2|12084.2|17
1625678390000|2021-07-07 17:19:50|12096.3|12084.3|12098.8|12086.8|12098.8|12086.8|12096.3|12084.3|4
1625678400000|2021-07-07 17:20:00|12098.7|12086.7|12098.8|12086.8|12098.8|12086.8|12098.7|12086.7|2
1625678410000|2021-07-07 17:20:10|12098.7|12086.7|12098.7|12086.7|12098.7|12086.7|12098.7|12086.7|7
1625678420000|2021-07-07 17:20:20|12099.9|12087.9|12099.9|12087.9|12099.9|12087.9|12099.9|12087.9|4
1625678430000|2021-07-07 17:20:30|||||||||3
1625678440000|2021-07-07 17:20:40|12099.7|12087.7|12098.7|12086.7|12099.7|12087.7|12098.7|12086.7|0
1625678450000|2021-07-07 17:20:50|12096.3|12084.3|12098.7|12086.7|12098.7|12086.7|12096.3|12084.3|2
1625678460000|2021-07-07 17:21:00|12101.2|12089.2|12097.4|12085.4|12101.2|12089.2|12097.4|12085.4|6
1625678470000|2021-07-07 17:21:10|12096.3|12084.3|12096|12084|12097.4|12085.4|12096|12084|6
1625678490000|2021-07-07 17:21:30|||||||||2
1625678510000|2021-07-07 17:21:50|||||||||8
1625678520000|2021-07-07 17:22:00|12097.2|12085.2|12101.2|12089.2|12102.2|12090.2|12097.2|12085.2|48
1625678530000|2021-07-07 17:22:10|12102.2|12090.2|12102.2|12090.2|12103.5|12091.5|12102.2|12090.2|18
1625678540000|2021-07-07 17:22:20|12103.3|12091.3|12111.7|12099.7|12112.1|12100.1|12103.3|12091.3|5
1625678550000|2021-07-07 17:22:30|12113|12101|12111.5|12099.5|12114.2|12102.2|12111.5|12099.5|30
1625678560000|2021-07-07 17:22:40|12110.5|12098.5|12110.3|12098.3|12111.5|12099.5|12110.3|12098.3|5
1625678570000|2021-07-07 17:22:50|||||||||3
1625678580000|2021-07-07 17:23:00|12115.3|12103.3|12115.5|12103.5|12116.4|12104.4|12114.4|12102.4|39
1625678590000|2021-07-07 17:23:10|12114.4|12102.4|12115.8|12103.8|12115.8|12103.8|12113.3|12101.3|10
1625678600000|2021-07-07 17:23:20|12114.4|12102.4|12115.5|12103.5|12115.7|12103.7|12114.4|12102.4|7
1625678610000|2021-07-07 17:23:30|||||||||10
1625678620000|2021-07-07 17:23:40|12113.2|12101.2|12113|12101|12113.2|12101.2|12113|12101|3
1625678630000|2021-07-07 17:23:50|12113.3|12101.3|12115.8|12103.8|12115.8|12103.8|12113.3|12101.3|27
1625678640000|2021-07-07 17:24:00|12116|12104|12113.5|12101.5|12116|12104|12113.5|12101.5|2
1625678650000|2021-07-07 17:24:10|12114.6|12102.6|12114.8|12102.8|12114.8|12102.8|12114.6|12102.6|2
1625678660000|2021-07-07 17:24:20|12113.7|12101.7|12114.6|12102.6|12114.6|12102.6|12113.3|12101.3|6
1625678670000|2021-07-07 17:24:30|12115.8|12103.8|12118.3|12106.3|12118.3|12106.3|12115.8|12103.8|1
1625678680000|2021-07-07 17:24:40|12117.3|12105.3|12116.9|12104.9|12117.3|12105.3|12116.9|12104.9|6
1625678690000|2021-07-07 17:24:50|||||||||15
1625678700000|2021-07-07 17:25:00|12115.7|12103.7|12115.7|12103.7|12115.8|12103.8|12115.7|12103.7|3
1625678720000|2021-07-07 17:25:20|12113.3|12101.3|12113.3|12101.3|12113.3|12101.3|12113.3|12101.3|12
1625678740000|2021-07-07 17:25:40|12111.2|12099.2|12111.2|12099.2|12111.2|12099.2|12111.2|12099.2|9
1625678750000|2021-07-07 17:25:50|12110.7|12098.7|12110.5|12098.5|12110.7|12098.7|12110.5|12098.5|0
1625678760000|2021-07-07 17:26:00|12109.4|12097.4|12109.8|12097.8|12116.7|12104.7|12109.4|12097.4|34
1625678770000|2021-07-07 17:26:10|12110.8|12098.8|12113.3|12101.3|12113.3|12101.3|12110.8|12098.8|1
1625678780000|2021-07-07 17:26:20|||||||||2
1625678790000|2021-07-07 17:26:30|12112.3|12100.3|12112.3|12100.3|12112.3|12100.3|12112.3|12100.3|30
1625678800000|2021-07-07 17:26:40|12111.2|12099.2|12111.2|12099.2|12111.2|12099.2|12111.2|12099.2|0
1625678810000|2021-07-07 17:26:50|||||||||1
1625678820000|2021-07-07 17:27:00|12108.9|12096.9|12107.6|12095.6|12111|12099|12107.6|12095.6|33
1625678830000|2021-07-07 17:27:10|12106.6|12094.6|12107.6|12095.6|12107.6|12095.6|12106.6|12094.6|11
1625678860000|2021-07-07 17:27:40|12107.5|12095.5|12107.6|12095.6|12107.6|12095.6|12107.5|12095.5|1
1625678880000|2021-07-07 17:28:00|12106.6|12094.6|12106.2|12094.2|12106.6|12094.6|12106.2|12094.2|2
1625678890000|2021-07-07 17:28:10|||||||||1
1625678900000|2021-07-07 17:28:20|||||||||3
1625678910000|2021-07-07 17:28:30|12107.3|12095.3|12107.3|12095.3|12107.3|12095.3|12107.3|12095.3|11
1625678920000|2021-07-07 17:28:40|12106.2|12094.2|12106|12094|12106.2|12094.2|12106|12094|5
1625678950000|2021-07-07 17:29:10|||||||||10
1625678960000|2021-07-07 17:29:20|12107.1|12095.1|12107.1|12095.1|12107.1|12095.1|12107.1|12095.1|22
1625678970000|2021-07-07 17:29:30|12106.9|12094.9|12105.9|12093.9|12106.9|12094.9|12105.9|12093.9|0
1625678980000|2021-07-07 17:29:40|12106|12094|12106|12094|12106|12094|12106|12094|4
1625678990000|2021-07-07 17:29:50|12108.2|12096.2|12110.9|12098.9|12111|12099|12108.2|12096.2|13
1625679000000|2021-07-07 17:30:00|12111|12099|12113.4|12101.4|12113.4|12101.4|12110.9|12098.9|9
1625679010000|2021-07-07 17:30:10|12118.4|12106.4|12118.4|12106.4|12118.4|12106.4|12118.2|12106.2|38
1625679020000|2021-07-07 17:30:20|12118.6|12106.6|12113.7|12101.7|12118.6|12106.6|12113.7|12101.7|16
1625679030000|2021-07-07 17:30:30|12114.8|12102.8|12120.9|12108.9|12120.9|12108.9|12114.8|12102.8|37
1625679040000|2021-07-07 17:30:40|12121.2|12109.2|12121.2|12109.2|12121.2|12109.2|12121.2|12109.2|18
1625679050000|2021-07-07 17:30:50|12123.6|12111.6|12123.6|12111.6|12123.6|12111.6|12123.6|12111.6|4
1625679060000|2021-07-07 17:31:00|12122.5|12110.5|12123.6|12111.6|12123.7|12111.7|12122.5|12110.5|10
1625679070000|2021-07-07 17:31:10|12123.7|12111.7|12123.9|12111.9|12126.2|12114.2|12123.7|12111.7|13
1625679080000|2021-07-07 17:31:20|12125|12113|12126.4|12114.4|12126.4|12114.4|12125|12113|8
1625679090000|2021-07-07 17:31:30|12130.2|12118.2|12130.2|12118.2|12131.2|12119.2|12129.1|12117.1|3
1625679100000|2021-07-07 17:31:40|12131.2|12119.2|12131.4|12119.4|12131.4|12119.4|12131.2|12119.2|24
1625679110000|2021-07-07 17:31:50|12128.7|12116.7|12128.6|12116.6|12129.8|12117.8|12128.6|12116.6|16
1625679120000|2021-07-07 17:32:00|12127.5|12115.5|12125.9|12113.9|12127.5|12115.5|12124.8|12112.8|20
1625679130000|2021-07-07 17:32:10|12127.1|12115.1|12127.1|12115.1|12127.1|12115.1|12127.1|12115.1|2
1625679140000|2021-07-07 17:32:20|12127.3|12115.3|12127.3|12115.3|12127.3|12115.3|12127.3|12115.3|1
1625679150000|2021-07-07 17:32:30|12124.8|12112.8|12124.8|12112.8|12125.9|12113.9|12124.8|12112.8|0
1625679160000|2021-07-07 17:32:40|12125.9|12113.9|12124.8|12112.8|12127.3|12115.3|12123.6|12111.6|6
1625679170000|2021-07-07 17:32:50|12123.6|12111.6|12126.1|12114.1|12126.1|12114.1|12122.3|12110.3|8
1625679180000|2021-07-07 17:33:00|12124.8|12112.8|12125.9|12113.9|12126.1|12114.1|12123.7|12111.7|3
1625679190000|2021-07-07 17:33:10|12126.1|12114.1|12126.1|12114.1|12126.1|12114.1|12126.1|12114.1|2
1625679200000|2021-07-07 17:33:20|12125.9|12113.9|12126.1|12114.1|12127.1|12115.1|12125.9|12113.9|8
1625679210000|2021-07-07 17:33:30|||||||||1
1625679230000|2021-07-07 17:33:50|12123.9|12111.9|12123.9|12111.9|12123.9|12111.9|12123.9|12111.9|3
1625679240000|2021-07-07 17:34:00|12123.8|12111.8|12124.8|12112.8|12126.1|12114.1|12123.8|12111.8|11
1625679250000|2021-07-07 17:34:10|12125|12113|12127.5|12115.5|12127.5|12115.5|12125|12113|1
1625679260000|2021-07-07 17:34:20|12128.6|12116.6|12125.2|12113.2|12128.6|12116.6|12124.8|12112.8|10
1625679270000|2021-07-07 17:34:30|12125|12113|12122.7|12110.7|12125.2|12113.2|12122.5|12110.5|0
1625679280000|2021-07-07 17:34:40|12130|12118|12127.5|12115.5|12130|12118|12127.5|12115.5|9
1625679290000|2021-07-07 17:34:50|12126.3|12114.3|12124.8|12112.8|12126.3|12114.3|12124.8|12112.8|1
1625679300000|2021-07-07 17:35:00|12123.8|12111.8|12123.8|12111.8|12123.8|12111.8|12123.8|12111.8|0
1625679310000|2021-07-07 17:35:10|12118.8|12106.8|12118.8|12106.8|12118.8|12106.8|12118.8|12106.8|16
1625679320000|2021-07-07 17:35:20|12119.8|12107.8|12127.7|12115.7|12128.6|12116.6|12119.8|12107.8|21
1625679330000|2021-07-07 17:35:30|12130.9|12118.9|12128.6|12116.6|12130.9|12118.9|12128.6|12116.6|7
1625679340000|2021-07-07 17:35:40|12129.7|12117.7|12129.8|12117.8|12129.8|12117.8|12129.7|12117.7|3
1625679350000|2021-07-07 17:35:50|12128.6|12116.6|12127.3|12115.3|12128.6|12116.6|12126.1|12114.1|4
1625679360000|2021-07-07 17:36:00|12126.3|12114.3|12126.8|12114.8|12128.9|12116.9|12126.3|12114.3|38
1625679370000|2021-07-07 17:36:10|12126.6|12114.6|12126.8|12114.8|12126.8|12114.8|12126.4|12114.4|6
1625679380000|2021-07-07 17:36:20|||||||||6
1625679390000|2021-07-07 17:36:30|12131.8|12119.8|12131.8|12119.8|12131.8|12119.8|12130.6|12118.6|27
1625679400000|2021-07-07 17:36:40|12130.6|12118.6|12129.1|12117.1|12130.6|12118.6|12129.1|12117.1|3
1625679410000|2021-07-07 17:36:50|12128.9|12116.9|12126.6|12114.6|12128.9|12116.9|12126.6|12114.6|4
1625679420000|2021-07-07 17:37:00|12126.8|12114.8|12126.6|12114.6|12126.8|12114.8|12126.5|12114.5|40
1625679430000|2021-07-07 17:37:10|12127.9|12115.9|12127.7|12115.7|12127.9|12115.9|12126.6|12114.6|5
1625679440000|2021-07-07 17:37:20|12126.6|12114.6|12127.7|12115.7|12127.9|12115.9|12126.6|12114.6|4
1625679450000|2021-07-07 17:37:30|12126.6|12114.6|12127.9|12115.9|12127.9|12115.9|12126.6|12114.6|5
1625679460000|2021-07-07 17:37:40|||||||||19
1625679470000|2021-07-07 17:37:50|12126.8|12114.8|12129.3|12117.3|12129.3|12117.3|12126.8|12114.8|5
1625679480000|2021-07-07 17:38:00|12129.1|12117.1|12128.1|12116.1|12130.4|12118.4|12126.6|12114.6|8
1625679490000|2021-07-07 17:38:10|12129.1|12117.1|12126.8|12114.8|12129.3|12117.3|12126.8|12114.8|4
1625679500000|2021-07-07 17:38:20|12127.9|12115.9|12129.1|12117.1|12129.1|12117.1|12127.9|12115.9|3
1625679510000|2021-07-07 17:38:30|12128.1|12116.1|12128.1|12116.1|12128.1|12116.1|12128.1|12116.1|5
1625679520000|2021-07-07 17:38:40|||||||||2
1625679530000|2021-07-07 17:38:50|12126.6|12114.6|12126.6|12114.6|12126.6|12114.6|12126.6|12114.6|3
1625679540000|2021-07-07 17:39:00|12126.8|12114.8|12125.6|12113.6|12126.8|12114.8|12125.6|12113.6|1
1625679550000|2021-07-07 17:39:10|12125.7|12113.7|12130.6|12118.6|12131.8|12119.8|12125.7|12113.7|17
1625679560000|2021-07-07 17:39:20|12131.6|12119.6|12130.6|12118.6|12131.6|12119.6|12130.6|12118.6|1
1625679570000|2021-07-07 17:39:30|12129.3|12117.3|12129.3|12117.3|12129.3|12117.3|12129.1|12117.1|0
1625679580000|2021-07-07 17:39:40|12129.5|12117.5|12130.6|12118.6|12130.6|12118.6|12129.1|12117.1|14
1625679590000|2021-07-07 17:39:50|12129.5|12117.5|12129.3|12117.3|12129.5|12117.5|12129.3|12117.3|9
1625679600000|2021-07-07 17:40:00|12129.1|12117.1|12126.6|12114.6|12129.1|12117.1|12124.1|12112.1|18
1625679610000|2021-07-07 17:40:10|12124.5|12112.5|12124.3|12112.3|12125.6|12113.6|12124.3|12112.3|4
1625679620000|2021-07-07 17:40:20|12124.2|12112.2|12125.8|12113.8|12125.8|12113.8|12124.2|12112.2|59
1625679630000|2021-07-07 17:40:30|12126.8|12114.8|12124.5|12112.5|12126.8|12114.8|12124.5|12112.5|5
1625679660000|2021-07-07 17:41:00|||||||||6
1625679670000|2021-07-07 17:41:10|12131.8|12119.8|12131.8|12119.8|12131.8|12119.8|12131.8|12119.8|13
1625679680000|2021-07-07 17:41:20|12130.8|12118.8|12130.6|12118.6|12131.7|12119.7|12130.6|12118.6|1
1625679690000|2021-07-07 17:41:30|12131.8|12119.8|12130.8|12118.8|12132|12120|12130.8|12118.8|6
1625679700000|2021-07-07 17:41:40|12130.6|12118.6|12130.8|12118.8|12130.8|12118.8|12130.6|12118.6|2
1625679720000|2021-07-07 17:42:00|12130.6|12118.6|12129.5|12117.5|12130.6|12118.6|12129.5|12117.5|1
1625679730000|2021-07-07 17:42:10|||||||||1
1625679740000|2021-07-07 17:42:20|12128.4|12116.4|12128.4|12116.4|12129.5|12117.5|12128.3|12116.3|2
1625679750000|2021-07-07 17:42:30|12139.3|12127.3|12135.6|12123.6|12139.3|12127.3|12135.6|12123.6|8
1625679760000|2021-07-07 17:42:40|12138.1|12126.1|12137|12125|12138.1|12126.1|12137|12125|2
1625679770000|2021-07-07 17:42:50|||||||||3
1625679780000|2021-07-07 17:43:00|12135.9|12123.9|12136|12124|12137|12125|12134.7|12122.7|7
1625679790000|2021-07-07 17:43:10|12134.9|12122.9|12137|12125|12137|12125|12134.9|12122.9|1
1625679800000|2021-07-07 17:43:20|12136|12124|12135.8|12123.8|12136|12124|12134.7|12122.7|1
1625679810000|2021-07-07 17:43:30|12136|12124|12134.5|12122.5|12136|12124|12134.5|12122.5|4
1625679820000|2021-07-07 17:43:40|12134.7|12122.7|12132|12120|12134.7|12122.7|12131|12119|8
1625679830000|2021-07-07 17:43:50|12133.3|12121.3|12133.1|12121.1|12134.2|12122.2|12132|12120|10
1625679840000|2021-07-07 17:44:00|12131.9|12119.9|12134.2|12122.2|12135.1|12123.1|12131.9|12119.9|4
1625679850000|2021-07-07 17:44:10|||||||||10
1625679860000|2021-07-07 17:44:20|12134|12122|12130.6|12118.6|12134|12122|12130.6|12118.6|1
1625679870000|2021-07-07 17:44:30|12129.2|12117.2|12129.4|12117.4|12129.4|12117.4|12128.1|12116.1|2
1625679900000|2021-07-07 17:45:00|12128.1|12116.1|12127|12115|12129.2|12117.2|12127|12115|5
1625679910000|2021-07-07 17:45:10|12127.2|12115.2|12127|12115|12128.3|12116.3|12127|12115|5
1625679930000|2021-07-07 17:45:30|12126|12114|12126|12114|12126|12114|12126|12114|0
1625679940000|2021-07-07 17:45:40|12127|12115|12130.8|12118.8|12130.8|12118.8|12126|12114|7
1625679960000|2021-07-07 17:46:00|||||||||1
1625679970000|2021-07-07 17:46:10|12131|12119|12131|12119|12131|12119|12131|12119|0
1625679980000|2021-07-07 17:46:20|12130.8|12118.8|12130.8|12118.8|12130.8|12118.8|12130.8|12118.8|0
1625679990000|2021-07-07 17:46:30|12131.9|12119.9|12131|12119|12131.9|12119.9|12131|12119|2
1625680000000|2021-07-07 17:46:40|||||||||1
1625680010000|2021-07-07 17:46:50|12129.7|12117.7|12129.5|12117.5|12129.7|12117.7|12129.5|12117.5|0
1625680020000|2021-07-07 17:47:00|12129.6|12117.6|12139.6|12127.6|12139.6|12127.6|12129.6|12117.6|70
1625680030000|2021-07-07 17:47:10|12139.7|12127.7|12139.6|12127.6|12139.7|12127.7|12139.6|12127.6|0
1625680040000|2021-07-07 17:47:20|12137.2|12125.2|12137.2|12125.2|12138.5|12126.5|12137.2|12125.2|8
1625680050000|2021-07-07 17:47:30|12138.5|12126.5|12137.2|12125.2|12139.7|12127.7|12137.2|12125.2|0
1625680060000|2021-07-07 17:47:40|12138.5|12126.5|12137.2|12125.2|12138.5|12126.5|12137.2|12125.2|3
1625680070000|2021-07-07 17:47:50|12145.8|12133.8|12143.5|12131.5|12145.8|12133.8|12143.5|12131.5|53
1625680080000|2021-07-07 17:48:00|12145.6|12133.6|12144.6|12132.6|12145.6|12133.6|12143.5|12131.5|4
1625680090000|2021-07-07 17:48:10|12144.4|12132.4|12145.8|12133.8|12145.8|12133.8|12144.4|12132.4|1
1625680100000|2021-07-07 17:48:20|12146.9|12134.9|12146.9|12134.9|12146.9|12134.9|12146.9|12134.9|0
1625680110000|2021-07-07 17:48:30|12148.1|12136.1|12147.1|12135.1|12148.1|12136.1|12147.1|12135.1|3
1625680120000|2021-07-07 17:48:40|12146|12134|12147.1|12135.1|12147.1|12135.1|12144.9|12132.9|5
1625680130000|2021-07-07 17:48:50|12148.3|12136.3|12146|12134|12148.3|12136.3|12146|12134|5
1625680140000|2021-07-07 17:49:00|12146.9|12134.9|12149.4|12137.4|12149.4|12137.4|12146.9|12134.9|13
1625680150000|2021-07-07 17:49:10|12149.6|12137.6|12150.8|12138.8|12152.1|12140.1|12149.6|12137.6|15
1625680160000|2021-07-07 17:49:20|12149.7|12137.7|12149.4|12137.4|12149.7|12137.7|12148.3|12136.3|0
1625680170000|2021-07-07 17:49:30|12149.6|12137.6|12149.6|12137.6|12149.6|12137.6|12148.5|12136.5|0
1625680180000|2021-07-07 17:49:40|12150.6|12138.6|12149.6|12137.6|12150.6|12138.6|12148.5|12136.5|7
1625680190000|2021-07-07 17:49:50|12150.6|12138.6|12146.7|12134.7|12150.6|12138.6|12144.2|12132.2|22
1625680200000|2021-07-07 17:50:00|12146.9|12134.9|12146.7|12134.7|12146.9|12134.9|12146.5|12134.5|4
1625680210000|2021-07-07 17:50:10|12148|12136|12152.1|12140.1|12152.1|12140.1|12148|12136|10
1625680220000|2021-07-07 17:50:20|12151|12139|12150.8|12138.8|12151|12139|12150.8|12138.8|2
1625680230000|2021-07-07 17:50:30|12149.6|12137.6|12149.6|12137.6|12150.6|12138.6|12149.6|12137.6|1
1625680240000|2021-07-07 17:50:40|12148.1|12136.1|12148.1|12136.1|12148.1|12136.1|12147.1|12135.1|1
1625680250000|2021-07-07 17:50:50|12148.2|12136.2|12148.3|12136.3|12149.4|12137.4|12148.2|12136.2|15
1625680260000|2021-07-07 17:51:00|12148.5|12136.5|12148.3|12136.3|12149.6|12137.6|12148.3|12136.3|1
1625680270000|2021-07-07 17:51:10|12148.5|12136.5|12148.5|12136.5|12149.6|12137.6|12148.3|12136.3|1
1625680280000|2021-07-07 17:51:20|12149.8|12137.8|12148.5|12136.5|12149.8|12137.8|12147.3|12135.3|4
1625680290000|2021-07-07 17:51:30|12147.3|12135.3|12148.5|12136.5|12148.5|12136.5|12147.3|12135.3|1
1625680300000|2021-07-07 17:51:40|12147.4|12135.4|12147.3|12135.3|12148.5|12136.5|12147.3|12135.3|1
1625680310000|2021-07-07 17:51:50|12148.3|12136.3|12147.1|12135.1|12148.5|12136.5|12147.1|12135.1|1
1625680320000|2021-07-07 17:52:00|12146|12134|12146.7|12134.7|12146.9|12134.9|12145.7|12133.7|13
1625680340000|2021-07-07 17:52:20|12145.7|12133.7|12145.7|12133.7|12145.7|12133.7|12145.7|12133.7|1
1625680360000|2021-07-07 17:52:40|12144.6|12132.6|12144.6|12132.6|12144.6|12132.6|12144.6|12132.6|1
1625680370000|2021-07-07 17:52:50|12144.4|12132.4|12144.4|12132.4|12144.4|12132.4|12144.4|12132.4|0
1625680380000|2021-07-07 17:53:00|12143.5|12131.5|12143.5|12131.5|12143.5|12131.5|12142.4|12130.4|3
1625680400000|2021-07-07 17:53:20|12144.6|12132.6|12147.3|12135.3|12147.3|12135.3|12144.6|12132.6|5
1625680410000|2021-07-07 17:53:30|12146.2|12134.2|12146|12134|12146.2|12134.2|12144.9|12132.9|1
1625680420000|2021-07-07 17:53:40|||||||||3
1625680430000|2021-07-07 17:53:50|12145.8|12133.8|12152.1|12140.1|12152.3|12140.3|12145.8|12133.8|54
1625680440000|2021-07-07 17:54:00|12151.9|12139.9|12149.4|12137.4|12152.1|12140.1|12149.4|12137.4|18
1625680450000|2021-07-07 17:54:10|12150.5|12138.5|12150.5|12138.5|12150.5|12138.5|12150.5|12138.5|12
1625680460000|2021-07-07 17:54:20|12151.6|12139.6|12150.7|12138.7|12151.7|12139.7|12150.7|12138.7|12
1625680470000|2021-07-07 17:54:30|12151.9|12139.9|12150.7|12138.7|12151.9|12139.9|12150.7|12138.7|5
1625680480000|2021-07-07 17:54:40|12150.9|12138.9|12162.8|12150.8|12164.1|12152.1|12150.9|12138.9|9
1625680490000|2021-07-07 17:54:50|12163.9|12151.9|12166.4|12154.4|12166.6|12154.6|12163.9|12151.9|5
1625680500000|2021-07-07 17:55:00|12166.6|12154.6|12170.1|12158.1|12172.5|12160.5|12166.6|12154.6|25
1625680510000|2021-07-07 17:55:10|12170.3|12158.3|12171.4|12159.4|12172.5|12160.5|12169.1|12157.1|10
1625680520000|2021-07-07 17:55:20|12170.3|12158.3|12168.9|12156.9|12170.3|12158.3|12165.3|12153.3|23
1625680530000|2021-07-07 17:55:30|12169.1|12157.1|12172.8|12160.8|12172.8|12160.8|12168.9|12156.9|35
1625680540000|2021-07-07 17:55:40|12171.8|12159.8|12175.2|12163.2|12175.2|12163.2|12171.6|12159.6|19
1625680550000|2021-07-07 17:55:50|12171.6|12159.6|12174.3|12162.3|12176.6|12164.6|12171.6|12159.6|7
1625680560000|2021-07-07 17:56:00|12173.2|12161.2|12170.5|12158.5|12173.2|12161.2|12170.5|12158.5|7
1625680570000|2021-07-07 17:56:10|12172.8|12160.8|12170.7|12158.7|12172.8|12160.8|12170.7|12158.7|17
1625680580000|2021-07-07 17:56:20|12173|12161|12171.8|12159.8|12173.2|12161.2|12171.8|12159.8|19
1625680590000|2021-07-07 17:56:30|||||||||5
1625680600000|2021-07-07 17:56:40|12175.2|12163.2|12177.7|12165.7|12178|12166|12174.4|12162.4|31
1625680610000|2021-07-07 17:56:50|12176.8|12164.8|12175.5|12163.5|12176.8|12164.8|12175.5|12163.5|5
1625680620000|2021-07-07 17:57:00|12174.4|12162.4|12177.8|12165.8|12178|12166|12174.4|12162.4|16
1625680630000|2021-07-07 17:57:10|12178.9|12166.9|12175|12163|12178.9|12166.9|12175|12163|11
1625680640000|2021-07-07 17:57:20|12173.9|12161.9|12172.7|12160.7|12173.9|12161.9|12171.8|12159.8|8
1625680650000|2021-07-07 17:57:30|12172.5|12160.5|12169.1|12157.1|12172.5|12160.5|12169.1|12157.1|5
1625680660000|2021-07-07 17:57:40|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|1
1625680670000|2021-07-07 17:57:50|12167.5|12155.5|12165.7|12153.7|12167.8|12155.8|12165.3|12153.3|12
1625680680000|2021-07-07 17:58:00|12165.3|12153.3|12168.9|12156.9|12168.9|12156.9|12164.3|12152.3|19
1625680690000|2021-07-07 17:58:10|12168.7|12156.7|12162.8|12150.8|12168.7|12156.7|12162.8|12150.8|6
1625680700000|2021-07-07 17:58:20|12162.7|12150.7|12163.9|12151.9|12163.9|12151.9|12162.7|12150.7|3
1625680710000|2021-07-07 17:58:30|12162.8|12150.8|12165|12153|12168.6|12156.6|12162.8|12150.8|14
1625680720000|2021-07-07 17:58:40|12165.2|12153.2|12175|12163|12175.2|12163.2|12165|12153|7
1625680730000|2021-07-07 17:58:50|12176.1|12164.1|12177.3|12165.3|12177.3|12165.3|12175|12163|8
1625680740000|2021-07-07 17:59:00|12178.4|12166.4|12170.9|12158.9|12178.7|12166.7|12170.9|12158.9|37
1625680750000|2021-07-07 17:59:10|12173.6|12161.6|12178.6|12166.6|12181.1|12169.1|12173.6|12161.6|39
1625680760000|2021-07-07 17:59:20|12173.4|12161.4|12176.8|12164.8|12179.6|12167.6|12173.2|12161.2|67
1625680770000|2021-07-07 17:59:30|12170.7|12158.7|12161.1|12149.1|12170.7|12158.7|12153.8|12141.8|144
1625680780000|2021-07-07 17:59:40|12162.5|12150.5|12150.4|12138.4|12162.5|12150.5|12146.3|12134.3|179
1625680790000|2021-07-07 17:59:50|12149.1|12137.1|12144.3|12132.3|12151.4|12139.4|12144.3|12132.3|149
1625680800000|2021-07-07 18:00:00|12145.4|12133.4|12144.1|12132.1|12147|12135|12144.1|12132.1|45
1625680810000|2021-07-07 18:00:10|12145.4|12133.4|12146.4|12134.4|12146.6|12134.6|12144.1|12132.1|117
1625680820000|2021-07-07 18:00:20|12146.3|12134.3|12136.3|12124.3|12146.4|12134.4|12136.3|12124.3|56
1625680830000|2021-07-07 18:00:30|12135.2|12123.2|12131.6|12119.6|12146.1|12134.1|12131.6|12119.6|46
1625680840000|2021-07-07 18:00:40|12144.8|12132.8|12146.3|12134.3|12146.3|12134.3|12140|12128|53
1625680850000|2021-07-07 18:00:50|12145|12133|12150|12138|12150|12138|12142.5|12130.5|7
1625680860000|2021-07-07 18:01:00|12148.9|12136.9|12151.1|12139.1|12152.3|12140.3|12148.9|12136.9|94
1625680870000|2021-07-07 18:01:10|12152.3|12140.3|12151.1|12139.1|12152.3|12140.3|12151.1|12139.1|3
1625680880000|2021-07-07 18:01:20|12148.8|12136.8|12148.6|12136.6|12148.8|12136.8|12148.6|12136.6|8
1625680890000|2021-07-07 18:01:30|12148.8|12136.8|12148.6|12136.6|12148.8|12136.8|12148.6|12136.6|12
1625680900000|2021-07-07 18:01:40|12147.2|12135.2|12148.6|12136.6|12148.6|12136.6|12147.2|12135.2|3
1625680910000|2021-07-07 18:01:50|12146.1|12134.1|12144.7|12132.7|12146.1|12134.1|12144.7|12132.7|15
1625680920000|2021-07-07 18:02:00|12143.6|12131.6|12141.3|12129.3|12144.7|12132.7|12141.3|12129.3|5
1625680930000|2021-07-07 18:02:10|12138.6|12126.6|12138.4|12126.4|12139.8|12127.8|12138.2|12126.2|25
1625680940000|2021-07-07 18:02:20|12138.2|12126.2|12141.8|12129.8|12141.8|12129.8|12138.2|12126.2|5
1625680950000|2021-07-07 18:02:30|12140.7|12128.7|12139.5|12127.5|12140.7|12128.7|12139.5|12127.5|1
1625680960000|2021-07-07 18:02:40|||||||||2
1625680970000|2021-07-07 18:02:50|12139.7|12127.7|12139.8|12127.8|12140|12128|12139.7|12127.7|7
1625680980000|2021-07-07 18:03:00|12140.9|12128.9|12139.8|12127.8|12140.9|12128.9|12139.8|12127.8|3
1625680990000|2021-07-07 18:03:10|12140.9|12128.9|12139.8|12127.8|12141.1|12129.1|12139.8|12127.8|1
1625681000000|2021-07-07 18:03:20|12136.3|12124.3|12134.9|12122.9|12136.3|12124.3|12134.8|12122.8|13
1625681010000|2021-07-07 18:03:30|12133.8|12121.8|12133.4|12121.4|12133.8|12121.8|12133.4|12121.4|34
1625681020000|2021-07-07 18:03:40|12133.6|12121.6|12133.6|12121.6|12133.6|12121.6|12133.6|12121.6|5
1625681030000|2021-07-07 18:03:50|12133.8|12121.8|12135|12123|12136.3|12124.3|12132.7|12120.7|5
1625681040000|2021-07-07 18:04:00|12134|12122|12131.6|12119.6|12134|12122|12131.5|12119.5|14
1625681050000|2021-07-07 18:04:10|12131.5|12119.5|12131.6|12119.6|12131.6|12119.6|12131.5|12119.5|7
1625681060000|2021-07-07 18:04:20|||||||||1
1625681070000|2021-07-07 18:04:30|12131.1|12119.1|12131.1|12119.1|12131.3|12119.3|12131.1|12119.1|17
1625681080000|2021-07-07 18:04:40|12131.3|12119.3|12134.7|12122.7|12134.7|12122.7|12131.3|12119.3|18
1625681090000|2021-07-07 18:04:50|12134.9|12122.9|12133.6|12121.6|12134.9|12122.9|12132.4|12120.4|13
1625751000000|2021-07-08 13:30:00|12148.9|12136.9|12124.5|12112.5|12148.9|12136.9|12113.5|12098.1|131
1625751010000|2021-07-08 13:30:10|12127.7|12115.7|12134.3|12122.3|12136.8|12124.8|12122.7|12110.7|61
1625751020000|2021-07-08 13:30:20|12134.5|12122.5|12130.2|12118.2|12134.5|12122.5|12130.2|12118.2|20
1625751030000|2021-07-08 13:30:30|12129.1|12117.1|12127.7|12115.7|12129.1|12117.1|12125.4|12113.4|48
1625751040000|2021-07-08 13:30:40|12127.9|12115.9|12131|12119|12135.8|12123.8|12126.5|12114.5|55
1625751050000|2021-07-08 13:30:50|12130.6|12118.6|12128.3|12116.3|12130.6|12118.6|12127.9|12115.9|53
1625751060000|2021-07-08 13:31:00|12128.1|12116.1|12129|12117|12130.4|12118.4|12128.1|12116.1|41
1625751070000|2021-07-08 13:31:10|12130|12118|12144|12132|12144.2|12132.2|12130|12118|64
1625751080000|2021-07-08 13:31:20|12142.7|12130.7|12142.7|12130.7|12145.4|12133.4|12142.7|12130.7|19
1625751090000|2021-07-08 13:31:30|12141.7|12129.7|12136.5|12124.5|12141.7|12129.7|12136.5|12124.5|15
1625751100000|2021-07-08 13:31:40|12135.2|12123.2|12133.8|12121.8|12135.2|12123.2|12133.6|12121.6|12
1625751110000|2021-07-08 13:31:50|12133.6|12121.6|12135|12123|12135.2|12123.2|12132.5|12120.5|15
1625751120000|2021-07-08 13:32:00|12134.8|12122.8|12142.3|12130.3|12142.3|12130.3|12133.6|12121.6|41
1625751130000|2021-07-08 13:32:10|12144.8|12132.8|12146.1|12134.1|12147.1|12135.1|12144.6|12132.6|22
1625751140000|2021-07-08 13:32:20|12147.1|12135.1|12151.9|12139.9|12151.9|12139.9|12144.8|12132.8|18
1625751150000|2021-07-08 13:32:30|12149.6|12137.6|12148.2|12136.2|12149.6|12137.6|12147.1|12135.1|15
1625751160000|2021-07-08 13:32:40|12146.9|12134.9|12155.3|12143.3|12155.3|12143.3|12146.9|12134.9|14
1625751170000|2021-07-08 13:32:50|12157.8|12145.8|12159.9|12147.9|12159.9|12147.9|12157.8|12145.8|33
1625751180000|2021-07-08 13:33:00|12161.4|12149.4|12162.6|12150.6|12163.5|12151.5|12160.1|12148.1|20
1625751190000|2021-07-08 13:33:10|12162.4|12150.4|12162.4|12150.4|12162.4|12150.4|12159.9|12147.9|7
1625751200000|2021-07-08 13:33:20|12161.4|12149.4|12162|12150|12162.4|12150.4|12161.4|12149.4|35
1625751210000|2021-07-08 13:33:30|12162.6|12150.6|12162|12150|12163.5|12151.5|12161|12149|3
1625751220000|2021-07-08 13:33:40|12161|12149|12154.5|12142.5|12161|12149|12154.5|12142.5|12
1625751230000|2021-07-08 13:33:50|12153.5|12141.5|12152|12140|12153.5|12141.5|12152|12140|6
1625751240000|2021-07-08 13:34:00|12155.8|12143.8|12162|12150|12162|12150|12155.8|12143.8|24
1625751250000|2021-07-08 13:34:10|12159.9|12147.9|12157|12145|12159.9|12147.9|12156|12144|16
1625751260000|2021-07-08 13:34:20|12156|12144|12156.2|12144.2|12156.2|12144.2|12154.9|12142.9|11
1625751270000|2021-07-08 13:34:30|12156|12144|12162.2|12150.2|12162.4|12150.4|12156|12144|20
1625751280000|2021-07-08 13:34:40|12162|12150|12157.4|12145.4|12162|12150|12157.4|12145.4|11
1625751290000|2021-07-08 13:34:50|12157.2|12145.2|12157|12145|12158.1|12146.1|12154.5|12142.5|9
1625751300000|2021-07-08 13:35:00|12156|12144|12158.3|12146.3|12158.3|12146.3|12156|12144|2
1625751310000|2021-07-08 13:35:10|12157.2|12145.2|12154.2|12142.2|12157.2|12145.2|12154.2|12142.2|24
1625751320000|2021-07-08 13:35:20|12153.1|12141.1|12150.6|12138.6|12153.1|12141.1|12150.6|12138.6|7
1625751330000|2021-07-08 13:35:30|12150.4|12138.4|12146.9|12134.9|12150.4|12138.4|12146.9|12134.9|11
1625751340000|2021-07-08 13:35:40|12146.7|12134.7|12139.4|12127.4|12147|12135|12139.2|12127.2|19
1625751350000|2021-07-08 13:35:50|12139.6|12127.6|12137.1|12125.1|12139.6|12127.6|12133.5|12121.5|23
1625751360000|2021-07-08 13:36:00|12139.6|12127.6|12139.2|12127.2|12140.6|12128.6|12138.1|12126.1|10
1625751370000|2021-07-08 13:36:10|12139.4|12127.4|12139.6|12127.6|12139.6|12127.6|12139.4|12127.4|3
1625751380000|2021-07-08 13:36:20|12139.4|12127.4|12134.2|12122.2|12139.4|12127.4|12133.9|12121.9|35
1625751390000|2021-07-08 13:36:30|12135.2|12123.2|12134.2|12122.2|12135.4|12123.4|12134|12122|3
1625751400000|2021-07-08 13:36:40|12133.1|12121.1|12133.1|12121.1|12133.1|12121.1|12132.9|12120.9|9
1625751410000|2021-07-08 13:36:50|12131|12119|12130.6|12118.6|12131|12119|12128.3|12116.3|19
1625751420000|2021-07-08 13:37:00|12131|12119|12139.8|12127.8|12139.8|12127.8|12131|12119|61
1625751430000|2021-07-08 13:37:10|12139.6|12127.6|12131.7|12119.7|12140.8|12128.8|12131.7|12119.7|20
1625751440000|2021-07-08 13:37:20|12130.6|12118.6|12129.2|12117.2|12131.7|12119.7|12127.9|12115.9|13
1625751450000|2021-07-08 13:37:30|12130.4|12118.4|12135.6|12123.6|12135.6|12123.6|12130.4|12118.4|13
1625751460000|2021-07-08 13:37:40|12142|12130|12143.8|12131.8|12144|12132|12142|12130|33
1625751470000|2021-07-08 13:37:50|12142.5|12130.5|12136.3|12124.3|12142.5|12130.5|12136.3|12124.3|9
1625751480000|2021-07-08 13:38:00|12137.7|12125.7|12137.5|12125.5|12137.7|12125.7|12137.5|12125.5|2
1625751490000|2021-07-08 13:38:10|12137.7|12125.7|12129.2|12117.2|12137.7|12125.7|12127.7|12115.7|16
1625751500000|2021-07-08 13:38:20|12130.2|12118.2|12129.2|12117.2|12130.2|12118.2|12129.2|12117.2|0
1625751510000|2021-07-08 13:38:30|12129|12117|12127.7|12115.7|12130.2|12118.2|12127.7|12115.7|6
1625751520000|2021-07-08 13:38:40|12126.7|12114.7|12123.1|12111.1|12126.9|12114.9|12119.6|12107.6|13
1625751530000|2021-07-08 13:38:50|12125.6|12113.6|12126.7|12114.7|12127.9|12115.9|12124.4|12112.4|29
1625751540000|2021-07-08 13:39:00|12123.5|12111.5|12122.1|12110.1|12125.6|12113.6|12122.1|12110.1|17
1625751550000|2021-07-08 13:39:10|12118.1|12106.1|12111.9|12099.9|12121.7|12109.7|12109.6|12097.6|56
1625751560000|2021-07-08 13:39:20|12112.1|12100.1|12110|12098|12112.1|12100.1|12109.8|12097.8|19
1625751570000|2021-07-08 13:39:30|12109.8|12097.8|12109.2|12097.2|12109.8|12097.8|12109.2|12097.2|35
1625751580000|2021-07-08 13:39:40|12107.9|12095.9|12110.4|12098.4|12110.4|12098.4|12107.9|12095.9|3
1625751590000|2021-07-08 13:39:50|12112.7|12100.7|12111.3|12099.3|12112.9|12100.9|12110.4|12098.4|22
1625751600000|2021-07-08 13:40:00|12110.2|12098.2|12110.2|12098.2|12112.7|12100.7|12110.2|12098.2|12
1625751610000|2021-07-08 13:40:10|12110.1|12098.1|12110.2|12098.2|12110.2|12098.2|12110.1|12098.1|1
1625751620000|2021-07-08 13:40:20|12111.7|12099.7|12112.7|12100.7|12112.7|12100.7|12111.7|12099.7|14
1625751630000|2021-07-08 13:40:30|12112.6|12100.6|12114|12102|12114|12102|12112.6|12100.6|14
1625751640000|2021-07-08 13:40:40|12112.8|12100.8|12108.8|12096.8|12114|12102|12107.8|12095.8|12
1625751650000|2021-07-08 13:40:50|12109.9|12097.9|12111.7|12099.7|12111.7|12099.7|12109.9|12097.9|4
1625751660000|2021-07-08 13:41:00|12110.4|12098.4|12117.8|12105.8|12119.9|12107.9|12110.4|12098.4|25
1625751670000|2021-07-08 13:41:10|12116.7|12104.7|12116.3|12104.3|12116.7|12104.7|12116.3|12104.3|14
1625751680000|2021-07-08 13:41:20|12115.3|12103.3|12113.8|12101.8|12115.3|12103.3|12113.8|12101.8|19
1625751690000|2021-07-08 13:41:30|12112.8|12100.8|12112.8|12100.8|12112.8|12100.8|12112.8|12100.8|2
1625751700000|2021-07-08 13:41:40|12110.3|12098.3|12107.6|12095.6|12110.3|12098.3|12105.3|12093.3|41
1625751710000|2021-07-08 13:41:50|12107.8|12095.8|12109|12097|12109|12097|12106.5|12094.5|22
1625751720000|2021-07-08 13:42:00|12108.8|12096.8|12103.8|12091.8|12108.8|12096.8|12103.8|12091.8|13
1625751730000|2021-07-08 13:42:10|12104.2|12092.2|12104.2|12092.2|12104.2|12092.2|12103.1|12091.1|10
1625751740000|2021-07-08 13:42:20|12102.8|12090.8|12105.5|12093.5|12105.7|12093.7|12102.8|12090.8|5
1625751750000|2021-07-08 13:42:30|12104.2|12092.2|12098.2|12086.2|12104.2|12092.2|12098.2|12086.2|18
1625751760000|2021-07-08 13:42:40|12098|12086|12092.6|12080.6|12098|12086|12092.6|12080.6|51
1625751770000|2021-07-08 13:42:50|12089|12077|12091.3|12079.3|12092.6|12080.6|12087.6|12075.6|42
1625751780000|2021-07-08 13:43:00|12092.4|12080.4|12087.2|12075.2|12092.6|12080.6|12087.2|12075.2|28
1625751790000|2021-07-08 13:43:10|12086.1|12074.1|12089.9|12077.9|12089.9|12077.9|12084.9|12072.9|20
1625751800000|2021-07-08 13:43:20|12089.5|12077.5|12088.4|12076.4|12089.5|12077.5|12087.2|12075.2|7
1625751810000|2021-07-08 13:43:30|12088.6|12076.6|12093.6|12081.6|12094.9|12082.9|12088.6|12076.6|24
1625751820000|2021-07-08 13:43:40|12092.6|12080.6|12093.8|12081.8|12096.3|12084.3|12091.1|12079.1|13
1625751830000|2021-07-08 13:43:50|||||||||2
1625751840000|2021-07-08 13:44:00|12092.8|12080.8|12093.8|12081.8|12093.8|12081.8|12092.8|12080.8|5
1625751850000|2021-07-08 13:44:10|12092.6|12080.6|12090.1|12078.1|12092.6|12080.6|12087.8|12075.8|10
1625751860000|2021-07-08 13:44:20|12091.5|12079.5|12090.1|12078.1|12091.5|12079.5|12090.1|12078.1|7
1625751870000|2021-07-08 13:44:30|12093.3|12081.3|12094.7|12082.7|12095.9|12083.9|12093.3|12081.3|19
1625751880000|2021-07-08 13:44:40|12093.6|12081.6|12092.4|12080.4|12093.6|12081.6|12092.4|12080.4|6
1625751890000|2021-07-08 13:44:50|12098.4|12086.4|12098.6|12086.6|12098.6|12086.6|12097.4|12085.4|44
1625751900000|2021-07-08 13:45:00|12099.7|12087.7|12092.8|12080.8|12099.7|12087.7|12092.8|12080.8|21
1625751910000|2021-07-08 13:45:10|12092.6|12080.6|12092.4|12080.4|12093.8|12081.8|12092.4|12080.4|11
1625751920000|2021-07-08 13:45:20|12093.4|12081.4|12088.5|12076.5|12093.5|12081.5|12084.9|12072.9|19
1625751930000|2021-07-08 13:45:30|12087.4|12075.4|12091|12079|12091.3|12079.3|12087.4|12075.4|8
1625751940000|2021-07-08 13:45:40|12089.9|12077.9|12084.3|12072.3|12089.9|12077.9|12084.3|12072.3|14
1625751950000|2021-07-08 13:45:50|12083.1|12071.1|12088.1|12076.1|12091.8|12079.8|12083.1|12071.1|46
1625751960000|2021-07-08 13:46:00|12087|12075|12089.5|12077.5|12089.5|12077.5|12087|12075|8
1625751970000|2021-07-08 13:46:10|12090.6|12078.6|12093.1|12081.1|12093.1|12081.1|12089.3|12077.3|20
1625751980000|2021-07-08 13:46:20|12090.6|12078.6|12088.1|12076.1|12090.6|12078.6|12088.1|12076.1|10
1625751990000|2021-07-08 13:46:30|12087|12075|12087|12075|12087|12075|12086.8|12074.8|0
1625752000000|2021-07-08 13:46:40|12084.9|12072.9|12083.1|12071.1|12084.9|12072.9|12082|12070|24
1625752010000|2021-07-08 13:46:50|12084.1|12072.1|12079.5|12067.5|12084.1|12072.1|12079.1|12067.1|12
1625752020000|2021-07-08 13:47:00|12079.3|12067.3|12078.1|12066.1|12079.3|12067.3|12076.8|12064.8|14
1625752030000|2021-07-08 13:47:10|12077|12065|12078.1|12066.1|12078.1|12066.1|12076.8|12064.8|2
1625752040000|2021-07-08 13:47:20|12078.3|12066.3|12075|12063|12080.6|12068.6|12075|12063|39
1625752050000|2021-07-08 13:47:30|12074.8|12062.8|12068.6|12056.6|12074.8|12062.8|12068.6|12056.6|24
1625752060000|2021-07-08 13:47:40|12067.3|12055.3|12064.8|12052.8|12067.3|12055.3|12064.8|12052.8|46
1625752070000|2021-07-08 13:47:50|12065.9|12053.9|12066.9|12054.9|12069.8|12057.8|12065.9|12053.9|11
1625752080000|2021-07-08 13:48:00|12068|12056|12066.5|12054.5|12068.4|12056.4|12065.9|12053.9|34
1625752090000|2021-07-08 13:48:10|12066.7|12054.7|12066.9|12054.9|12066.9|12054.9|12066.7|12054.7|0
1625752100000|2021-07-08 13:48:20|12065.9|12053.9|12063|12051|12065.9|12053.9|12063|12051|10
1625752110000|2021-07-08 13:48:30|12064.4|12052.4|12069|12057|12069|12057|12064.4|12052.4|21
1625752120000|2021-07-08 13:48:40|12069.2|12057.2|12069|12057|12072.8|12060.8|12067.8|12055.8|9
1625752130000|2021-07-08 13:48:50|12068|12056|12070.7|12058.7|12070.7|12058.7|12068|12056|8
1625752140000|2021-07-08 13:49:00|12068.6|12056.6|12072.3|12060.3|12072.3|12060.3|12068.6|12056.6|10
1625752150000|2021-07-08 13:49:10|12073.6|12061.6|12078.6|12066.6|12078.6|12066.6|12073.6|12061.6|22
1625752160000|2021-07-08 13:49:20|12077.3|12065.3|12075|12063|12077.3|12065.3|12074.8|12062.8|8
1625752170000|2021-07-08 13:49:30|12074.8|12062.8|12074.8|12062.8|12074.8|12062.8|12072.3|12060.3|12
1625752180000|2021-07-08 13:49:40|12073.8|12061.8|12070.2|12058.2|12074|12062|12070.2|12058.2|32
1625752190000|2021-07-08 13:49:50|12069|12057|12066.5|12054.5|12069|12057|12066.5|12054.5|7
1625752200000|2021-07-08 13:50:00|12064.3|12052.3|12065.2|12053.2|12066.5|12054.5|12064.1|12052.1|6
1625752210000|2021-07-08 13:50:10|12066.7|12054.7|12069.2|12057.2|12069.2|12057.2|12066.7|12054.7|26
1625752220000|2021-07-08 13:50:20|12069.5|12057.5|12078.1|12066.1|12079.2|12067.2|12069.5|12057.5|12
1625752230000|2021-07-08 13:50:30|12079.2|12067.2|12081.5|12069.5|12081.5|12069.5|12079.2|12067.2|9
1625752240000|2021-07-08 13:50:40|12081.7|12069.7|12078.5|12066.5|12081.7|12069.7|12078.3|12066.3|35
1625752250000|2021-07-08 13:50:50|12079.7|12067.7|12080.8|12068.8|12081.8|12069.8|12079.5|12067.5|22
1625752260000|2021-07-08 13:51:00|12079.7|12067.7|12080.6|12068.6|12080.6|12068.6|12079.3|12067.3|5
1625752270000|2021-07-08 13:51:10|12084|12072|12082.7|12070.7|12084|12072|12082.7|12070.7|29
1625752280000|2021-07-08 13:51:20|12081.7|12069.7|12087.9|12075.9|12088.8|12076.8|12081.7|12069.7|41
1625752290000|2021-07-08 13:51:30|12087.7|12075.7|12087.7|12075.7|12087.7|12075.7|12087.7|12075.7|3
1625752300000|2021-07-08 13:51:40|12085.6|12073.6|12086.5|12074.5|12086.5|12074.5|12085.2|12073.2|10
1625752310000|2021-07-08 13:51:50|12087|12075|12085.8|12073.8|12087|12075|12084.5|12072.5|32
1625752320000|2021-07-08 13:52:00|12085.6|12073.6|12082.7|12070.7|12085.6|12073.6|12082.7|12070.7|4
1625752330000|2021-07-08 13:52:10|12081.7|12069.7|12079.6|12067.6|12081.7|12069.7|12079.2|12067.2|24
1625752340000|2021-07-08 13:52:20|12080.6|12068.6|12082.9|12070.9|12082.9|12070.9|12079.6|12067.6|9
1625752350000|2021-07-08 13:52:30|12082.7|12070.7|12081.7|12069.7|12087.7|12075.7|12081.7|12069.7|32
1625752360000|2021-07-08 13:52:40|12082.7|12070.7|12087.7|12075.7|12087.9|12075.9|12082.7|12070.7|23
1625752370000|2021-07-08 13:52:50|12086.7|12074.7|12092.9|12080.9|12092.9|12080.9|12085.2|12073.2|30
1625752380000|2021-07-08 13:53:00|12092.7|12080.7|12090.4|12078.4|12092.7|12080.7|12090.2|12078.2|26
1625752390000|2021-07-08 13:53:10|12090.2|12078.2|12081.9|12069.9|12090.2|12078.2|12081.9|12069.9|4
1625752400000|2021-07-08 13:53:20|12082.1|12070.1|12078.1|12066.1|12083.1|12071.1|12078.1|12066.1|18
1625752410000|2021-07-08 13:53:30|12078.3|12066.3|12080.8|12068.8|12081|12069|12077.1|12065.1|10
1625752420000|2021-07-08 13:53:40|12081|12069|12077.1|12065.1|12081|12069|12077.1|12065.1|5
1625752440000|2021-07-08 13:54:00|12076|12064|12074.8|12062.8|12076|12064|12074.8|12062.8|38
1625752450000|2021-07-08 13:54:10|12074.6|12062.6|12076|12064|12076.7|12064.7|12074.6|12062.6|11
1625752460000|2021-07-08 13:54:20|12078.5|12066.5|12074.8|12062.8|12078.5|12066.5|12074.8|12062.8|13
1625752470000|2021-07-08 13:54:30|12075|12063|12074.8|12062.8|12075|12063|12074.8|12062.8|15
1625752480000|2021-07-08 13:54:40|12077.1|12065.1|12076|12064|12077.3|12065.3|12076|12064|17
1625752490000|2021-07-08 13:54:50|12074.8|12062.8|12071.8|12059.8|12076.4|12064.4|12071.8|12059.8|71
1625752500000|2021-07-08 13:55:00|12070.5|12058.5|12076.4|12064.4|12076.4|12064.4|12070.5|12058.5|33
1625752510000|2021-07-08 13:55:10|12077.5|12065.5|12073.4|12061.4|12077.5|12065.5|12073.2|12061.2|13
1625752520000|2021-07-08 13:55:20|12075.9|12063.9|12077|12065|12077.2|12065.2|12074.7|12062.7|16
1625752530000|2021-07-08 13:55:30|12077.2|12065.2|12077.2|12065.2|12077.4|12065.4|12077.2|12065.2|29
1625752540000|2021-07-08 13:55:40|12078.2|12066.2|12071.3|12059.3|12078.2|12066.2|12071.3|12059.3|10
1625752550000|2021-07-08 13:55:50|12071.1|12059.1|12070.9|12058.9|12071.1|12059.1|12070.9|12058.9|2
1625752560000|2021-07-08 13:56:00|12071.3|12059.3|12068.6|12056.6|12071.3|12059.3|12068.6|12056.6|27
1625752570000|2021-07-08 13:56:10|12068.8|12056.8|12068.6|12056.6|12069.9|12057.9|12068.6|12056.6|10
1625752580000|2021-07-08 13:56:20|12068.2|12056.2|12068.2|12056.2|12068.4|12056.4|12068.2|12056.2|3
1625752590000|2021-07-08 13:56:30|12068.4|12056.4|12070.5|12058.5|12070.5|12058.5|12067.4|12055.4|24
1625752600000|2021-07-08 13:56:40|12070.7|12058.7|12074.7|12062.7|12074.7|12062.7|12069.7|12057.7|33
1625752610000|2021-07-08 13:56:50|12075.7|12063.7|12082|12070|12082|12070|12075.7|12063.7|25
1625752620000|2021-07-08 13:57:00|12083.1|12071.1|12082.9|12070.9|12084.1|12072.1|12082.9|12070.9|4
1625752630000|2021-07-08 13:57:10|||||||||2
1625752640000|2021-07-08 13:57:20|12081.8|12069.8|12080.7|12068.7|12081.8|12069.8|12079.3|12067.3|10
1625752650000|2021-07-08 13:57:30|12083.2|12071.2|12080.8|12068.8|12083.3|12071.3|12080.8|12068.8|19
1625752660000|2021-07-08 13:57:40|12079.7|12067.7|12083.3|12071.3|12083.3|12071.3|12079.7|12067.7|14
1625752670000|2021-07-08 13:57:50|12083.1|12071.1|12086.6|12074.6|12086.6|12074.6|12083.1|12071.1|22
1625752680000|2021-07-08 13:58:00|12085.4|12073.4|12084.1|12072.1|12085.4|12073.4|12083.9|12071.9|13
1625752690000|2021-07-08 13:58:10|12085.2|12073.2|12080.4|12068.4|12085.2|12073.2|12080.4|12068.4|10
1625752700000|2021-07-08 13:58:20|12081.4|12069.4|12085.6|12073.6|12085.6|12073.6|12081.4|12069.4|5
1625752710000|2021-07-08 13:58:30|12084.5|12072.5|12083.6|12071.6|12085.6|12073.6|12081.3|12069.3|20
1625752720000|2021-07-08 13:58:40|12082.6|12070.6|12082.6|12070.6|12083.6|12071.6|12081.5|12069.5|10
1625752730000|2021-07-08 13:58:50|12084.7|12072.7|12085.1|12073.1|12085.1|12073.1|12082.6|12070.6|37
1625752740000|2021-07-08 13:59:00|12084|12072|12082.6|12070.6|12084|12072|12082.6|12070.6|5
1625752750000|2021-07-08 13:59:10|12081.5|12069.5|12080.1|12068.1|12081.5|12069.5|12080.1|12068.1|1
1625752760000|2021-07-08 13:59:20|12081.1|12069.1|12080.1|12068.1|12081.1|12069.1|12080.1|12068.1|6
1625752770000|2021-07-08 13:59:30|12081.2|12069.2|12080.1|12068.1|12081.3|12069.3|12080.1|12068.1|2
1625752780000|2021-07-08 13:59:40|12080.3|12068.3|12079|12067|12080.3|12068.3|12079|12067|4
1625752790000|2021-07-08 13:59:50|12081.5|12069.5|12081.5|12069.5|12081.5|12069.5|12079.4|12067.4|12
1625752800000|2021-07-08 14:00:00|12082.8|12070.8|12083.7|12071.7|12083.7|12071.7|12081.7|12069.7|13
1625752810000|2021-07-08 14:00:10|12083.8|12071.8|12083|12071|12085.3|12073.3|12083|12071|10
1625752820000|2021-07-08 14:00:20|12081.9|12069.9|12080.5|12068.5|12081.9|12069.9|12080.5|12068.5|4
1625752830000|2021-07-08 14:00:30|12080.3|12068.3|12076.9|12064.9|12080.3|12068.3|12074.4|12062.4|24
1625752840000|2021-07-08 14:00:40|12076.7|12064.7|12079.6|12067.6|12079.6|12067.6|12076.7|12064.7|8
1625752850000|2021-07-08 14:00:50|12081.7|12069.7|12083.8|12071.8|12083.8|12071.8|12081.7|12069.7|32
1625752860000|2021-07-08 14:01:00|12083.6|12071.6|12083.8|12071.8|12084.6|12072.6|12083.6|12071.6|1
1625752870000|2021-07-08 14:01:10|12087.5|12075.5|12086.3|12074.3|12087.5|12075.5|12086.3|12074.3|16
1625752880000|2021-07-08 14:01:20|12085.2|12073.2|12086.3|12074.3|12087.3|12075.3|12083.8|12071.8|12
1625752890000|2021-07-08 14:01:30|12086.1|12074.1|12086.3|12074.3|12086.3|12074.3|12084.6|12072.6|8
1625752910000|2021-07-08 14:01:50|||||||||3
1625752920000|2021-07-08 14:02:00|12085.2|12073.2|12082.3|12070.3|12085.2|12073.2|12082.3|12070.3|6
1625752930000|2021-07-08 14:02:10|12090.8|12078.8|12091.9|12079.9|12093|12081|12089.6|12077.6|47
1625752940000|2021-07-08 14:02:20|12094.3|12082.3|12095.5|12083.5|12095.5|12083.5|12093|12081|11
1625752950000|2021-07-08 14:02:30|12096.6|12084.6|12096.6|12084.6|12096.8|12084.8|12096.6|12084.6|2
1625752960000|2021-07-08 14:02:40|12095.5|12083.5|12095.5|12083.5|12095.5|12083.5|12095.3|12083.3|14
1625752980000|2021-07-08 14:03:00|12094.4|12082.4|12096.8|12084.8|12096.8|12084.8|12094.3|12082.3|7
1625752990000|2021-07-08 14:03:10|12096.6|12084.6|12103|12091|12103.2|12091.2|12096.6|12084.6|35
1625753000000|2021-07-08 14:03:20|12102.8|12090.8|12103.9|12091.9|12104.1|12092.1|12101.8|12089.8|13
1625753010000|2021-07-08 14:03:30|12104.1|12092.1|12103.9|12091.9|12105.3|12093.3|12103.9|12091.9|29
1625753020000|2021-07-08 14:03:40|12099.7|12087.7|12101.2|12089.2|12102.2|12090.2|12099.7|12087.7|7
1625753030000|2021-07-08 14:03:50|12102.2|12090.2|12098.7|12086.7|12102.4|12090.4|12098.7|12086.7|3
1625753040000|2021-07-08 14:04:00|12099.7|12087.7|12103.7|12091.7|12103.7|12091.7|12099.7|12087.7|2
1625753050000|2021-07-08 14:04:10|12105.1|12093.1|12104.7|12092.7|12105.1|12093.1|12103.7|12091.7|3
1625753060000|2021-07-08 14:04:20|12103.7|12091.7|12098.7|12086.7|12103.7|12091.7|12098.7|12086.7|4
1625753070000|2021-07-08 14:04:30|||||||||2
1625753080000|2021-07-08 14:04:40|12097.4|12085.4|12097.2|12085.2|12097.4|12085.4|12097.2|12085.2|5
1625753090000|2021-07-08 14:04:50|12096.2|12084.2|12098.5|12086.5|12098.5|12086.5|12096.2|12084.2|5
1625753100000|2021-07-08 14:05:00|12096.2|12084.2|12096.2|12084.2|12098.5|12086.5|12096|12084|45
1625753110000|2021-07-08 14:05:10|12096.4|12084.4|12091.2|12079.2|12096.4|12084.4|12089.9|12077.9|31
1625753120000|2021-07-08 14:05:20|12088.9|12076.9|12088.3|12076.3|12088.9|12076.9|12086.9|12074.9|27
1625753130000|2021-07-08 14:05:30|12090.8|12078.8|12094.4|12082.4|12094.6|12082.6|12089.7|12077.7|24
1625753140000|2021-07-08 14:05:40|12093.3|12081.3|12093.3|12081.3|12095.6|12083.6|12093.3|12081.3|6
1625753150000|2021-07-08 14:05:50|12093.5|12081.5|12094.6|12082.6|12095.6|12083.6|12093.5|12081.5|18
1625753160000|2021-07-08 14:06:00|12094.7|12082.7|12094.4|12082.4|12095.8|12083.8|12094.4|12082.4|12
1625753170000|2021-07-08 14:06:10|12093.3|12081.3|12095|12083|12095|12083|12093.1|12081.1|30
1625753180000|2021-07-08 14:06:20|12094|12082|12096.5|12084.5|12096.5|12084.5|12094|12082|9
1625753190000|2021-07-08 14:06:30|12095.4|12083.4|12095.4|12083.4|12095.4|12083.4|12095.4|12083.4|0
1625753200000|2021-07-08 14:06:40|12098.1|12086.1|12097.9|12085.9|12098.1|12086.1|12097.9|12085.9|6
1625753210000|2021-07-08 14:06:50|12099.2|12087.2|12100.8|12088.8|12100.8|12088.8|12099.2|12087.2|12
1625753220000|2021-07-08 14:07:00|12100.6|12088.6|12100.8|12088.8|12100.8|12088.8|12099.4|12087.4|4
1625753230000|2021-07-08 14:07:10|12099.8|12087.8|12098.3|12086.3|12099.8|12087.8|12098.3|12086.3|4
1625753240000|2021-07-08 14:07:20|12100.6|12088.6|12105.8|12093.8|12105.8|12093.8|12100.6|12088.6|24
1625753250000|2021-07-08 14:07:30|12106|12094|12105.6|12093.6|12109.4|12097.4|12105.6|12093.6|17
1625753260000|2021-07-08 14:07:40|12105.8|12093.8|12105.8|12093.8|12105.8|12093.8|12101|12089|15
1625753270000|2021-07-08 14:07:50|12106.9|12094.9|12109.6|12097.6|12109.6|12097.6|12106.9|12094.9|2
1625753280000|2021-07-08 14:08:00|12110.8|12098.8|12110.8|12098.8|12110.8|12098.8|12110.8|12098.8|3
1625753290000|2021-07-08 14:08:10|12111.9|12099.9|12113.5|12101.5|12113.5|12101.5|12111.9|12099.9|29
1625753300000|2021-07-08 14:08:20|12111.2|12099.2|12111.2|12099.2|12112.5|12100.5|12109.8|12097.8|26
1625753310000|2021-07-08 14:08:30|||||||||1
1625753320000|2021-07-08 14:08:40|12110.2|12098.2|12111.2|12099.2|12111.2|12099.2|12110.2|12098.2|4
1625753330000|2021-07-08 14:08:50|12112.3|12100.3|12111.2|12099.2|12112.3|12100.3|12111.2|12099.2|2
1625753340000|2021-07-08 14:09:00|12108.7|12096.7|12112.5|12100.5|12112.5|12100.5|12108.7|12096.7|17
1625753350000|2021-07-08 14:09:10|12111.4|12099.4|12112.7|12100.7|12112.7|12100.7|12110|12098|5
1625753360000|2021-07-08 14:09:20|12112.9|12100.9|12112.9|12100.9|12114.1|12102.1|12112.9|12100.9|10
1625753370000|2021-07-08 14:09:30|12114.1|12102.1|12115.2|12103.2|12115.2|12103.2|12114.1|12102.1|8
1625753380000|2021-07-08 14:09:40|12116.4|12104.4|12116.4|12104.4|12116.4|12104.4|12116.4|12104.4|3
1625753390000|2021-07-08 14:09:50|12117.5|12105.5|12119.8|12107.8|12119.8|12107.8|12117.5|12105.5|4
1625753400000|2021-07-08 14:10:00|12120.2|12108.2|12120.2|12108.2|12121.6|12109.6|12119.8|12107.8|10
1625753410000|2021-07-08 14:10:10|12120.4|12108.4|12121.6|12109.6|12121.6|12109.6|12120.4|12108.4|2
1625753420000|2021-07-08 14:10:20|12122.7|12110.7|12128.1|12116.1|12128.1|12116.1|12122.7|12110.7|27
1625753430000|2021-07-08 14:10:30|12129.1|12117.1|12124.1|12112.1|12129.1|12117.1|12121.6|12109.6|8
1625753440000|2021-07-08 14:10:40|12124.3|12112.3|12125.9|12113.9|12126.8|12114.8|12124.3|12112.3|11
1625753450000|2021-07-08 14:10:50|12125.8|12113.8|12124.5|12112.5|12125.9|12113.9|12124.5|12112.5|0
1625753460000|2021-07-08 14:11:00|12122|12110|12123.3|12111.3|12123.3|12111.3|12119.5|12107.5|20
1625753470000|2021-07-08 14:11:10|12123.4|12111.4|12123.4|12111.4|12123.4|12111.4|12123.4|12111.4|0
1625753480000|2021-07-08 14:11:20|12123.5|12111.5|12123.1|12111.1|12123.5|12111.5|12123.1|12111.1|8
1625753490000|2021-07-08 14:11:30|12119.7|12107.7|12122.4|12110.4|12123.6|12111.6|12119.7|12107.7|15
1625753500000|2021-07-08 14:11:40|12122.6|12110.6|12123.8|12111.8|12123.8|12111.8|12122.6|12110.6|5
1625753510000|2021-07-08 14:11:50|12124.9|12112.9|12126.3|12114.3|12126.3|12114.3|12124.9|12112.9|13
1625753520000|2021-07-08 14:12:00|12125.3|12113.3|12127.2|12115.2|12127.2|12115.2|12124.9|12112.9|2
1625753530000|2021-07-08 14:12:10|12127.4|12115.4|12128.5|12116.5|12128.5|12116.5|12127.4|12115.4|2
1625753540000|2021-07-08 14:12:20|12125.3|12113.3|12122.8|12110.8|12125.3|12113.3|12122.4|12110.4|30
1625753550000|2021-07-08 14:12:30|||||||||21
1625753560000|2021-07-08 14:12:40|12123|12111|12125.1|12113.1|12125.1|12113.1|12123|12111|6
1625753570000|2021-07-08 14:12:50|||||||||8
1625753580000|2021-07-08 14:13:00|||||||||2
1625753590000|2021-07-08 14:13:10|12125.3|12113.3|12126.4|12114.4|12126.4|12114.4|12125.3|12113.3|2
1625753600000|2021-07-08 14:13:20|12125.3|12113.3|12126.4|12114.4|12126.4|12114.4|12125.3|12113.3|2
1625753610000|2021-07-08 14:13:30|12125.3|12113.3|12121.5|12109.5|12126.4|12114.4|12120.5|12108.5|5
1625753620000|2021-07-08 14:13:40|12124.2|12112.2|12124.2|12112.2|12124.2|12112.2|12122.8|12110.8|16
1625753630000|2021-07-08 14:13:50|12126.5|12114.5|12124.2|12112.2|12126.5|12114.5|12122.8|12110.8|12
1625753640000|2021-07-08 14:14:00|12124|12112|12120.5|12108.5|12124.1|12112.1|12120.5|12108.5|5
1625753650000|2021-07-08 14:14:10|12121.6|12109.6|12122.8|12110.8|12124.7|12112.7|12121.6|12109.6|16
1625753660000|2021-07-08 14:14:20|12125.1|12113.1|12120.5|12108.5|12125.1|12113.1|12120.5|12108.5|6
1625753670000|2021-07-08 14:14:30|12122.6|12110.6|12122.8|12110.8|12124.2|12112.2|12121.6|12109.6|8
1625753680000|2021-07-08 14:14:40|12123|12111|12127.8|12115.8|12127.8|12115.8|12123|12111|9
1625753690000|2021-07-08 14:14:50|12126.7|12114.7|12124.1|12112.1|12126.7|12114.7|12123.9|12111.9|10
1625753700000|2021-07-08 14:15:00|12123|12111|12126.4|12114.4|12126.6|12114.6|12121.6|12109.6|13
1625753710000|2021-07-08 14:15:10|12126.6|12114.6|12127.8|12115.8|12127.8|12115.8|12126.4|12114.4|3
1625753720000|2021-07-08 14:15:20|12126.8|12114.8|12130.1|12118.1|12130.1|12118.1|12126.8|12114.8|5
1625753730000|2021-07-08 14:15:30|12128.9|12116.9|12123.9|12111.9|12128.9|12116.9|12123.9|12111.9|11
1625753740000|2021-07-08 14:15:40|12122.6|12110.6|12116.4|12104.4|12123.9|12111.9|12116.4|12104.4|3
1625753750000|2021-07-08 14:15:50|12115.1|12103.1|12113|12101|12115.1|12103.1|12113|12101|5
1625753760000|2021-07-08 14:16:00|12112.6|12100.6|12107.8|12095.8|12112.6|12100.6|12107.8|12095.8|8
1625753770000|2021-07-08 14:16:10|12107.6|12095.6|12107.8|12095.8|12107.8|12095.8|12107.6|12095.6|5
1625753780000|2021-07-08 14:16:20|12111.4|12099.4|12112.8|12100.8|12112.8|12100.8|12111.4|12099.4|12
1625753790000|2021-07-08 14:16:30|12115.3|12103.3|12110.7|12098.7|12115.3|12103.3|12110.7|12098.7|20
1625753800000|2021-07-08 14:16:40|12110.9|12098.9|12110.5|12098.5|12110.9|12098.9|12110.5|12098.5|1
1625753810000|2021-07-08 14:16:50|12109.3|12097.3|12105.5|12093.5|12109.3|12097.3|12105.5|12093.5|6
1625753820000|2021-07-08 14:17:00|12107.8|12095.8|12106.8|12094.8|12108.2|12096.2|12106.8|12094.8|12
1625753830000|2021-07-08 14:17:10|12106.6|12094.6|12105.5|12093.5|12107.8|12095.8|12105.5|12093.5|18
1625753840000|2021-07-08 14:17:20|12104.3|12092.3|12105.3|12093.3|12105.3|12093.3|12104.3|12092.3|5
1625753850000|2021-07-08 14:17:30|12105.5|12093.5|12106.8|12094.8|12106.8|12094.8|12105.5|12093.5|3
1625753860000|2021-07-08 14:17:40|12106.6|12094.6|12105.5|12093.5|12106.6|12094.6|12105.3|12093.3|1
1625753870000|2021-07-08 14:17:50|||||||||1
1625753880000|2021-07-08 14:18:00|12107.8|12095.8|12105.3|12093.3|12107.8|12095.8|12105.1|12093.1|12
1625753890000|2021-07-08 14:18:10|12105.1|12093.1|12100.3|12088.3|12105.1|12093.1|12100.3|12088.3|11
1625753900000|2021-07-08 14:18:20|12100.1|12088.1|12100.1|12088.1|12100.1|12088.1|12100.1|12088.1|4
1625753910000|2021-07-08 14:18:30|12101.4|12089.4|12102.8|12090.8|12102.8|12090.8|12101.4|12089.4|4
1625753920000|2021-07-08 14:18:40|12101.6|12089.6|12101.4|12089.4|12102.6|12090.6|12101.4|12089.4|2
1625753930000|2021-07-08 14:18:50|12101.8|12089.8|12102.8|12090.8|12102.8|12090.8|12101.4|12089.4|2
1625753940000|2021-07-08 14:19:00|12103.2|12091.2|12103.2|12091.2|12103.4|12091.4|12103.2|12091.2|9
1625753960000|2021-07-08 14:19:20|12105.7|12093.7|12105.7|12093.7|12105.7|12093.7|12105.7|12093.7|6
1625753970000|2021-07-08 14:19:30|12108.9|12096.9|12110.7|12098.7|12110.7|12098.7|12108.9|12096.9|4
1625753990000|2021-07-08 14:19:50|12109.5|12097.5|12109.5|12097.5|12109.5|12097.5|12109.5|12097.5|3
1625754000000|2021-07-08 14:20:00|12109.7|12097.7|12109.7|12097.7|12109.7|12097.7|12109.7|12097.7|0
1625754010000|2021-07-08 14:20:10|12109.5|12097.5|12104.3|12092.3|12109.5|12097.5|12104.3|12092.3|6
1625754020000|2021-07-08 14:20:20|12109.1|12097.1|12109.1|12097.1|12110.3|12098.3|12108.2|12096.2|13
1625754030000|2021-07-08 14:20:30|12109.3|12097.3|12116.8|12104.8|12116.8|12104.8|12109.3|12097.3|28
1625754040000|2021-07-08 14:20:40|12115.5|12103.5|12114.3|12102.3|12115.5|12103.5|12114.3|12102.3|11
1625754050000|2021-07-08 14:20:50|12114.5|12102.5|12118.2|12106.2|12118.2|12106.2|12114.5|12102.5|4
1625754060000|2021-07-08 14:21:00|12117.2|12105.2|12117|12105|12117.2|12105.2|12117|12105|2
1625754070000|2021-07-08 14:21:10|12117.2|12105.2|12117.2|12105.2|12117.2|12105.2|12117.2|12105.2|4
1625754080000|2021-07-08 14:21:20|12118.2|12106.2|12119.7|12107.7|12119.7|12107.7|12118.2|12106.2|3
1625754090000|2021-07-08 14:21:30|12119.5|12107.5|12119.7|12107.7|12119.7|12107.7|12118.2|12106.2|4
1625754100000|2021-07-08 14:21:40|12119.5|12107.5|12118.2|12106.2|12119.5|12107.5|12118.2|12106.2|0
1625754110000|2021-07-08 14:21:50|||||||||1
1625754120000|2021-07-08 14:22:00|12119.3|12107.3|12118|12106|12119.7|12107.7|12118|12106|10
1625754130000|2021-07-08 14:22:10|12118.2|12106.2|12118.2|12106.2|12118.2|12106.2|12118.2|12106.2|0
1625754140000|2021-07-08 14:22:20|12117.2|12105.2|12116.8|12104.8|12117.2|12105.2|12116.8|12104.8|1
1625754150000|2021-07-08 14:22:30|12115.7|12103.7|12113.2|12101.2|12115.7|12103.7|12113.2|12101.2|4
1625754160000|2021-07-08 14:22:40|12112.2|12100.2|12107|12095|12113.2|12101.2|12107|12095|6
1625754170000|2021-07-08 14:22:50|12106.8|12094.8|12106.8|12094.8|12107|12095|12106.8|12094.8|1
1625754180000|2021-07-08 14:23:00|12105.7|12093.7|12106.8|12094.8|12106.8|12094.8|12105.7|12093.7|3
1625754190000|2021-07-08 14:23:10|12107|12095|12109|12097|12109|12097|12107|12095|33
1625754200000|2021-07-08 14:23:20|12105.3|12093.3|12101.5|12089.5|12105.3|12093.3|12101.5|12089.5|8
1625754210000|2021-07-08 14:23:30|12101.3|12089.3|12099.7|12087.7|12101.3|12089.3|12098.4|12086.4|36
1625754220000|2021-07-08 14:23:40|12099.9|12087.9|12102.2|12090.2|12102.6|12090.6|12099.9|12087.9|23
1625754230000|2021-07-08 14:23:50|12103.3|12091.3|12103.3|12091.3|12103.4|12091.4|12102.2|12090.2|0
1625754240000|2021-07-08 14:24:00|12102.2|12090.2|12101|12089|12102.2|12090.2|12101|12089|14
1625754250000|2021-07-08 14:24:10|12099.7|12087.7|12100.8|12088.8|12100.8|12088.8|12098.6|12086.6|11
1625754260000|2021-07-08 14:24:20|12101.8|12089.8|12103.5|12091.5|12103.5|12091.5|12101.8|12089.8|4
1625754270000|2021-07-08 14:24:30|12103.6|12091.6|12101.3|12089.3|12103.6|12091.6|12101.3|12089.3|7
1625754280000|2021-07-08 14:24:40|12101.1|12089.1|12101.1|12089.1|12101.1|12089.1|12101.1|12089.1|9
1625754290000|2021-07-08 14:24:50|12101.2|12089.2|12105.1|12093.1|12105.1|12093.1|12101.2|12089.2|8
1625754300000|2021-07-08 14:25:00|12107.6|12095.6|12108.8|12096.8|12108.8|12096.8|12107.2|12095.2|32
1625754310000|2021-07-08 14:25:10|12107.8|12095.8|12107.6|12095.6|12107.8|12095.8|12107.6|12095.6|13
1625754320000|2021-07-08 14:25:20|12108.7|12096.7|12108.7|12096.7|12108.7|12096.7|12108.7|12096.7|0
1625754330000|2021-07-08 14:25:30|12108.8|12096.8|12107.6|12095.6|12108.8|12096.8|12107.6|12095.6|6
1625754340000|2021-07-08 14:25:40|12106.5|12094.5|12106.4|12094.4|12106.5|12094.5|12105.3|12093.3|8
1625754350000|2021-07-08 14:25:50|12105.3|12093.3|12104|12092|12105.3|12093.3|12104|12092|2
1625754360000|2021-07-08 14:26:00|12103.9|12091.9|12102.8|12090.8|12103.9|12091.9|12102.8|12090.8|1
1625754370000|2021-07-08 14:26:10|12103.9|12091.9|12100.1|12088.1|12103.9|12091.9|12100.1|12088.1|5
1625754380000|2021-07-08 14:26:20|12099|12087|12099|12087|12099|12087|12099|12087|2
1625754390000|2021-07-08 14:26:30|12099.1|12087.1|12099.1|12087.1|12099.1|12087.1|12099.1|12087.1|4
1625754410000|2021-07-08 14:26:50|12098.7|12086.7|12098.7|12086.7|12098.7|12086.7|12098.7|12086.7|51
1625754420000|2021-07-08 14:27:00|12099.7|12087.7|12098.7|12086.7|12099.7|12087.7|12098.7|12086.7|6
1625754430000|2021-07-08 14:27:10|||||||||3
1625754440000|2021-07-08 14:27:20|12098.5|12086.5|12098.7|12086.7|12098.7|12086.7|12098.5|12086.5|2
1625754450000|2021-07-08 14:27:30|12096|12084|12096|12084|12096|12084|12096|12084|12
1625754460000|2021-07-08 14:27:40|12095.8|12083.8|12096|12084|12096|12084|12095.8|12083.8|9
1625754470000|2021-07-08 14:27:50|||||||||6
1625754480000|2021-07-08 14:28:00|12097|12085|12097.2|12085.2|12097.2|12085.2|12097|12085|13
1625754490000|2021-07-08 14:28:10|12098.3|12086.3|12099.9|12087.9|12099.9|12087.9|12098.3|12086.3|5
1625754500000|2021-07-08 14:28:20|12100.1|12088.1|12100.1|12088.1|12100.1|12088.1|12099.1|12087.1|1
1625754520000|2021-07-08 14:28:40|||||||||1
1625754540000|2021-07-08 14:29:00|12098.9|12086.9|12098.9|12086.9|12098.9|12086.9|12098.9|12086.9|1
1625754550000|2021-07-08 14:29:10|12099.9|12087.9|12100.3|12088.3|12100.3|12088.3|12099.9|12087.9|12
1625754560000|2021-07-08 14:29:20|12100.1|12088.1|12100.1|12088.1|12100.3|12088.3|12100.1|12088.1|0
1625754570000|2021-07-08 14:29:30|12099.1|12087.1|12102.8|12090.8|12103|12091|12099.1|12087.1|23
1625754580000|2021-07-08 14:29:40|12103|12091|12102.8|12090.8|12103|12091|12102.8|12090.8|0
1625754590000|2021-07-08 14:29:50|12103.9|12091.9|12107.6|12095.6|12107.6|12095.6|12103.9|12091.9|27
1625754600000|2021-07-08 14:30:00|12107.8|12095.8|12108|12096|12111.2|12099.2|12107.8|12095.8|4
1625754610000|2021-07-08 14:30:10|12108.2|12096.2|12110.5|12098.5|12110.5|12098.5|12108.2|12096.2|9
1625754620000|2021-07-08 14:30:20|12111.6|12099.6|12110.5|12098.5|12113|12101|12110.5|12098.5|4
1625754630000|2021-07-08 14:30:30|12106.8|12094.8|12104.1|12092.1|12106.8|12094.8|12104.1|12092.1|13
1625754640000|2021-07-08 14:30:40|12103|12091|12104.1|12092.1|12104.1|12092.1|12101.8|12089.8|7
1625754650000|2021-07-08 14:30:50|12103|12091|12102.6|12090.6|12103|12091|12102.6|12090.6|8
1625754660000|2021-07-08 14:31:00|12102.8|12090.8|12101.6|12089.6|12103.9|12091.9|12101.6|12089.6|2
1625754670000|2021-07-08 14:31:10|12101.4|12089.4|12100.1|12088.1|12101.6|12089.6|12100.1|12088.1|12
1625754680000|2021-07-08 14:31:20|12099.1|12087.1|12098.9|12086.9|12099.1|12087.1|12098.9|12086.9|3
1625754690000|2021-07-08 14:31:30|12098.7|12086.7|12098.7|12086.7|12098.7|12086.7|12098.7|12086.7|0
1625754700000|2021-07-08 14:31:40|12098.9|12086.9|12101.6|12089.6|12101.6|12089.6|12098.9|12086.9|1
1625754710000|2021-07-08 14:31:50|12103.9|12091.9|12101.6|12089.6|12103.9|12091.9|12101.6|12089.6|4
1625754720000|2021-07-08 14:32:00|||||||||6
1625754730000|2021-07-08 14:32:10|12101.4|12089.4|12101.4|12089.4|12101.4|12089.4|12101.4|12089.4|0
1625754740000|2021-07-08 14:32:20|12101.2|12089.2|12098.7|12086.7|12101.2|12089.2|12098.7|12086.7|8
1625754760000|2021-07-08 14:32:40|12097.5|12085.5|12097.5|12085.5|12097.5|12085.5|12097.5|12085.5|3
1625754770000|2021-07-08 14:32:50|12097.3|12085.3|12097.3|12085.3|12097.3|12085.3|12097.3|12085.3|1
1625754780000|2021-07-08 14:33:00|12098.5|12086.5|12096.2|12084.2|12098.5|12086.5|12096.2|12084.2|4
1625754790000|2021-07-08 14:33:10|12093.7|12081.7|12093.3|12081.3|12093.7|12081.7|12093.3|12081.3|22
1625754810000|2021-07-08 14:33:30|||||||||1
1625754820000|2021-07-08 14:33:40|12095.2|12083.2|12095.2|12083.2|12095.2|12083.2|12095.2|12083.2|4
1625754840000|2021-07-08 14:34:00|12093.7|12081.7|12093.7|12081.7|12093.7|12081.7|12093.7|12081.7|3
1625754850000|2021-07-08 14:34:10|12093.9|12081.9|12093.9|12081.9|12093.9|12081.9|12093.9|12081.9|8
1625754870000|2021-07-08 14:34:30|||||||||7
1625754880000|2021-07-08 14:34:40|12094.1|12082.1|12094.1|12082.1|12094.1|12082.1|12094.1|12082.1|1
1625754890000|2021-07-08 14:34:50|||||||||5
1625754900000|2021-07-08 14:35:00|12094.3|12082.3|12097|12085|12098.4|12086.4|12094.3|12082.3|34
1625754910000|2021-07-08 14:35:10|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|1
1625754920000|2021-07-08 14:35:20|12095.7|12083.7|12097|12085|12097|12085|12094.7|12082.7|3
1625754940000|2021-07-08 14:35:40|12096.8|12084.8|12097|12085|12097|12085|12096.8|12084.8|32
1625754950000|2021-07-08 14:35:50|12094.5|12082.5|12094.7|12082.7|12094.7|12082.7|12094.5|12082.5|1
1625754960000|2021-07-08 14:36:00|12094.5|12082.5|12091.8|12079.8|12094.5|12082.5|12091.8|12079.8|10
1625754970000|2021-07-08 14:36:10|12091.6|12079.6|12089.1|12077.1|12091.6|12079.6|12089.1|12077.1|3
1625754980000|2021-07-08 14:36:20|12089.3|12077.3|12091.4|12079.4|12091.4|12079.4|12089.3|12077.3|9
1625754990000|2021-07-08 14:36:30|||||||||35
1625755000000|2021-07-08 14:36:40|||||||||2
1625755010000|2021-07-08 14:36:50|||||||||3
1625755020000|2021-07-08 14:37:00|12091.6|12079.6|12096.6|12084.6|12096.6|12084.6|12091.6|12079.6|19
1625755030000|2021-07-08 14:37:10|12096.4|12084.4|12096.6|12084.6|12096.6|12084.6|12096.4|12084.4|31
1625755040000|2021-07-08 14:37:20|12096.8|12084.8|12096.8|12084.8|12098.1|12086.1|12096.6|12084.6|6
1625755050000|2021-07-08 14:37:30|12096.6|12084.6|12096.6|12084.6|12096.6|12084.6|12096.6|12084.6|0
1625755060000|2021-07-08 14:37:40|12096.4|12084.4|12096.6|12084.6|12096.6|12084.6|12096.4|12084.4|13
1625755070000|2021-07-08 14:37:50|12097.7|12085.7|12096.8|12084.8|12099.1|12087.1|12096.8|12084.8|12
1625755080000|2021-07-08 14:38:00|||||||||1
1625755090000|2021-07-08 14:38:10|12098.1|12086.1|12096.8|12084.8|12098.1|12086.1|12096.6|12084.6|4
1625755100000|2021-07-08 14:38:20|12095.6|12083.6|12094.1|12082.1|12095.6|12083.6|12091.6|12079.6|5
1625755110000|2021-07-08 14:38:30|12094.3|12082.3|12091.8|12079.8|12096.4|12084.4|12091.8|12079.8|6
1625755120000|2021-07-08 14:38:40|12091.6|12079.6|12091.6|12079.6|12091.6|12079.6|12091.6|12079.6|3
1625755130000|2021-07-08 14:38:50|12092.9|12080.9|12092.9|12080.9|12092.9|12080.9|12092.9|12080.9|12
1625755140000|2021-07-08 14:39:00|12091.8|12079.8|12091.6|12079.6|12091.8|12079.8|12091.6|12079.6|1
1625755150000|2021-07-08 14:39:10|12089.1|12077.1|12089.1|12077.1|12089.1|12077.1|12089.1|12077.1|2
1625755160000|2021-07-08 14:39:20|||||||||3
1625755170000|2021-07-08 14:39:30|||||||||2
1625755180000|2021-07-08 14:39:40|||||||||1
1625755190000|2021-07-08 14:39:50|12088.1|12076.1|12086.6|12074.6|12088.1|12076.1|12086.6|12074.6|3
1625755200000|2021-07-08 14:40:00|||||||||3
1625755210000|2021-07-08 14:40:10|||||||||5
1625755220000|2021-07-08 14:40:20|12085.2|12073.2|12085.2|12073.2|12085.2|12073.2|12085.2|12073.2|3
1625755230000|2021-07-08 14:40:30|12084.1|12072.1|12084.1|12072.1|12084.1|12072.1|12084.1|12072.1|0
1625755240000|2021-07-08 14:40:40|12083.1|12071.1|12082.7|12070.7|12083.1|12071.1|12081.6|12069.6|15
1625755260000|2021-07-08 14:41:00|||||||||3
1625755270000|2021-07-08 14:41:10|12083.8|12071.8|12082.9|12070.9|12084|12072|12082.9|12070.9|2
1625755280000|2021-07-08 14:41:20|12081.8|12069.8|12081.8|12069.8|12081.8|12069.8|12081.8|12069.8|27
1625755290000|2021-07-08 14:41:30|12080.8|12068.8|12080.8|12068.8|12080.8|12068.8|12080.8|12068.8|10
1625755300000|2021-07-08 14:41:40|12081.8|12069.8|12081.8|12069.8|12081.8|12069.8|12081.8|12069.8|1
1625755310000|2021-07-08 14:41:50|12084.3|12072.3|12084.4|12072.4|12084.4|12072.4|12083.1|12071.1|13
1625755320000|2021-07-08 14:42:00|||||||||5
1625755340000|2021-07-08 14:42:20|||||||||1
1625755350000|2021-07-08 14:42:30|||||||||8
1625755360000|2021-07-08 14:42:40|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|12085.6|12073.6|1
1625755370000|2021-07-08 14:42:50|12085.8|12073.8|12087.1|12075.1|12087.1|12075.1|12085.8|12073.8|5
1625755380000|2021-07-08 14:43:00|12084.7|12072.7|12084.6|12072.6|12084.7|12072.7|12084.4|12072.4|5
1625755390000|2021-07-08 14:43:10|||||||||1
1625755420000|2021-07-08 14:43:40|12080.8|12068.8|12079.6|12067.6|12080.8|12068.8|12079.6|12067.6|6
1625755430000|2021-07-08 14:43:50|||||||||1
1625755450000|2021-07-08 14:44:10|12077.1|12065.1|12076.9|12064.9|12077.1|12065.1|12076.9|12064.9|13
1625755460000|2021-07-08 14:44:20|||||||||1
1625755470000|2021-07-08 14:44:30|||||||||3
1625755480000|2021-07-08 14:44:40|||||||||2
1625755490000|2021-07-08 14:44:50|||||||||1
1625755500000|2021-07-08 14:45:00|||||||||3
1625755510000|2021-07-08 14:45:10|||||||||13
1625755520000|2021-07-08 14:45:20|||||||||1
1625755540000|2021-07-08 14:45:40|||||||||3
1625755550000|2021-07-08 14:45:50|12075.8|12063.8|12074.2|12062.2|12076.7|12064.7|12074.2|12062.2|40
1625755560000|2021-07-08 14:46:00|12075.2|12063.2|12074.4|12062.4|12075.2|12063.2|12074.2|12062.2|4
1625755570000|2021-07-08 14:46:10|12074.2|12062.2|12074.2|12062.2|12074.4|12062.4|12074.2|12062.2|24
1625755580000|2021-07-08 14:46:20|12074.4|12062.4|12074.4|12062.4|12074.4|12062.4|12074.4|12062.4|1
1625755590000|2021-07-08 14:46:30|||||||||2
1625755600000|2021-07-08 14:46:40|||||||||3
1625755610000|2021-07-08 14:46:50|||||||||12
1625755620000|2021-07-08 14:47:00|||||||||3
1625755630000|2021-07-08 14:47:10|12071.9|12059.9|12068.1|12056.1|12071.9|12059.9|12068.1|12056.1|33
1625755640000|2021-07-08 14:47:20|12069|12057|12069|12057|12069|12057|12067.9|12055.9|7
1625755650000|2021-07-08 14:47:30|12067.9|12055.9|12069.4|12057.4|12069.4|12057.4|12067.9|12055.9|10
1625755660000|2021-07-08 14:47:40|12069.8|12057.8|12071.7|12059.7|12071.9|12059.9|12069.8|12057.8|10
1625755670000|2021-07-08 14:47:50|12070.4|12058.4|12069.4|12057.4|12070.4|12058.4|12069|12057|3
1625755680000|2021-07-08 14:48:00|12069.2|12057.2|12069.2|12057.2|12069.2|12057.2|12069.2|12057.2|4
1625755690000|2021-07-08 14:48:10|12066.5|12054.5|12064.2|12052.2|12066.5|12054.5|12064.2|12052.2|7
1625755700000|2021-07-08 14:48:20|12064|12052|12061.5|12049.5|12064|12052|12061.5|12049.5|5
1625755720000|2021-07-08 14:48:40|12064|12052|12062.8|12050.8|12064|12052|12061.5|12049.5|25
1625755730000|2021-07-08 14:48:50|12064|12052|12061.5|12049.5|12064|12052|12061.5|12049.5|6
1625755740000|2021-07-08 14:49:00|12062.1|12050.1|12063.8|12051.8|12066.5|12054.5|12062.1|12050.1|41
1625755750000|2021-07-08 14:49:10|12061.5|12049.5|12062.4|12050.4|12063.6|12051.6|12061.5|12049.5|7
1625755760000|2021-07-08 14:49:20|12063.4|12051.4|12063.6|12051.6|12063.6|12051.6|12062.4|12050.4|7
1625755770000|2021-07-08 14:49:30|12062.4|12050.4|12063.6|12051.6|12063.6|12051.6|12062.4|12050.4|4
1625755780000|2021-07-08 14:49:40|||||||||1
1625755790000|2021-07-08 14:49:50|12062.4|12050.4|12061.3|12049.3|12062.4|12050.4|12061.3|12049.3|6
1625755800000|2021-07-08 14:50:00|||||||||3
1625755810000|2021-07-08 14:50:10|||||||||2
1625755820000|2021-07-08 14:50:20|12061.1|12049.1|12058.2|12046.2|12061.1|12049.1|12058.2|12046.2|21
1625755830000|2021-07-08 14:50:30|12058.6|12046.6|12058.6|12046.6|12061.1|12049.1|12058.4|12046.4|42
1625755840000|2021-07-08 14:50:40|12058.4|12046.4|12056.3|12044.3|12060.7|12048.7|12056.3|12044.3|37
1625755850000|2021-07-08 14:50:50|12056.1|12044.1|12056.1|12044.1|12056.1|12044.1|12056.1|12044.1|4
1625755860000|2021-07-08 14:51:00|12053.8|12041.8|12053.8|12041.8|12053.8|12041.8|12053.8|12041.8|12
1625755870000|2021-07-08 14:51:10|12053.6|12041.6|12055.9|12043.9|12055.9|12043.9|12053.2|12041.2|27
1625755880000|2021-07-08 14:51:20|12056.1|12044.1|12055.9|12043.9|12058.8|12046.8|12055.9|12043.9|38
1625755890000|2021-07-08 14:51:30|12055.7|12043.7|12053.6|12041.6|12055.9|12043.9|12053.6|12041.6|11
1625755900000|2021-07-08 14:51:40|12053.8|12041.8|12058.6|12046.6|12058.6|12046.6|12053.8|12041.8|10
1625755910000|2021-07-08 14:51:50|12057.6|12045.6|12058.6|12046.6|12058.6|12046.6|12057.6|12045.6|2
1625755920000|2021-07-08 14:52:00|12056.5|12044.5|12055.1|12043.1|12056.5|12044.5|12055.1|12043.1|8
1625755930000|2021-07-08 14:52:10|12053.8|12041.8|12053.6|12041.6|12054.9|12042.9|12053.6|12041.6|10
1625755940000|2021-07-08 14:52:20|12058.4|12046.4|12061.1|12049.1|12061.1|12049.1|12058.4|12046.4|33
1625755950000|2021-07-08 14:52:30|12060.1|12048.1|12057.4|12045.4|12060.1|12048.1|12057.4|12045.4|3
1625755960000|2021-07-08 14:52:40|12061.1|12049.1|12061.1|12049.1|12061.1|12049.1|12061.1|12049.1|10
1625755970000|2021-07-08 14:52:50|12057.4|12045.4|12056.1|12044.1|12058.6|12046.6|12056.1|12044.1|23
1625755980000|2021-07-08 14:53:00|12056.3|12044.3|12057.4|12045.4|12057.4|12045.4|12056.1|12044.1|7
1625755990000|2021-07-08 14:53:10|12058.5|12046.5|12057.6|12045.6|12058.6|12046.6|12057.6|12045.6|1
1625756000000|2021-07-08 14:53:20|12056.5|12044.5|12061.1|12049.1|12061.1|12049.1|12056.5|12044.5|6
1625756010000|2021-07-08 14:53:30|12060.1|12048.1|12062.4|12050.4|12062.6|12050.6|12059.9|12047.9|11
1625756020000|2021-07-08 14:53:40|12061.3|12049.3|12061.2|12049.2|12061.3|12049.3|12061.2|12049.2|14
1625756030000|2021-07-08 14:53:50|||||||||1
1625756040000|2021-07-08 14:54:00|||||||||1
1625756050000|2021-07-08 14:54:10|12061|12049|12055.8|12043.8|12061|12049|12055.8|12043.8|10
1625756060000|2021-07-08 14:54:20|12058.3|12046.3|12059.5|12047.5|12059.7|12047.7|12058.3|12046.3|12
1625756070000|2021-07-08 14:54:30|12059.7|12047.7|12059.9|12047.9|12059.9|12047.9|12059.7|12047.7|0
1625756080000|2021-07-08 14:54:40|12061.2|12049.2|12061.2|12049.2|12061.2|12049.2|12061.2|12049.2|3
1625756090000|2021-07-08 14:54:50|12061|12049|12059.5|12047.5|12061|12049|12059.5|12047.5|10
1625756100000|2021-07-08 14:55:00|12058.5|12046.5|12059.9|12047.9|12059.9|12047.9|12057|12045|13
1625756110000|2021-07-08 14:55:10|12061|12049|12061.2|12049.2|12061.2|12049.2|12061|12049|7
1625756120000|2021-07-08 14:55:20|12059.9|12047.9|12063.9|12051.9|12063.9|12051.9|12059.9|12047.9|10
1625756130000|2021-07-08 14:55:30|12063.7|12051.7|12062.4|12050.4|12063.7|12051.7|12062.4|12050.4|2
1625756140000|2021-07-08 14:55:40|12061.4|12049.4|12061.2|12049.2|12061.4|12049.4|12061.2|12049.2|2
1625756150000|2021-07-08 14:55:50|||||||||4
1625756160000|2021-07-08 14:56:00|||||||||1
1625756170000|2021-07-08 14:56:10|12061.4|12049.4|12063.9|12051.9|12063.9|12051.9|12061.4|12049.4|22
1625756180000|2021-07-08 14:56:20|12066.4|12054.4|12064.9|12052.9|12066.4|12054.4|12064.9|12052.9|2
1625756190000|2021-07-08 14:56:30|12063.7|12051.7|12063.7|12051.7|12063.7|12051.7|12063.7|12051.7|0
1625756200000|2021-07-08 14:56:40|12062|12050|12062|12050|12062|12050|12062|12050|21
1625756210000|2021-07-08 14:56:50|12061|12049|12062.4|12050.4|12062.4|12050.4|12061|12049|7
1625756220000|2021-07-08 14:57:00|12062.2|12050.2|12061|12049|12062.4|12050.4|12061|12049|1
1625756230000|2021-07-08 14:57:10|12061.2|12049.2|12061.2|12049.2|12061.2|12049.2|12061.2|12049.2|2
1625756240000|2021-07-08 14:57:20|||||||||15
1625756250000|2021-07-08 14:57:30|12063.9|12051.9|12066.6|12054.6|12067.6|12055.6|12063.9|12051.9|14
1625756260000|2021-07-08 14:57:40|12067.6|12055.6|12068.9|12056.9|12068.9|12056.9|12067.6|12055.6|6
1625756270000|2021-07-08 14:57:50|12067.6|12055.6|12062.4|12050.4|12067.6|12055.6|12062.4|12050.4|10
1625756280000|2021-07-08 14:58:00|12061.4|12049.4|12061.2|12049.2|12061.4|12049.4|12061.2|12049.2|14
1625756290000|2021-07-08 14:58:10|||||||||1
1625756300000|2021-07-08 14:58:20|12062.4|12050.4|12062.4|12050.4|12062.4|12050.4|12062.4|12050.4|20
1625756310000|2021-07-08 14:58:30|12063.7|12051.7|12063.9|12051.9|12063.9|12051.9|12062.4|12050.4|2
1625756320000|2021-07-08 14:58:40|||||||||5
1625756330000|2021-07-08 14:58:50|||||||||1
1625756350000|2021-07-08 14:59:10|12063.7|12051.7|12063.7|12051.7|12063.7|12051.7|12063.7|12051.7|4
1625756360000|2021-07-08 14:59:20|12061.4|12049.4|12065.1|12053.1|12065.1|12053.1|12061.4|12049.4|13
1625756370000|2021-07-08 14:59:30|12066.2|12054.2|12068.9|12056.9|12069.9|12057.9|12066.2|12054.2|22
1625756380000|2021-07-08 14:59:40|12069.9|12057.9|12069.7|12057.7|12069.9|12057.9|12068.9|12056.9|5
1625756390000|2021-07-08 14:59:50|12069.9|12057.9|12067.4|12055.4|12069.9|12057.9|12067.4|12055.4|4
1625756400000|2021-07-08 15:00:00|12067.8|12055.8|12066.2|12054.2|12067.8|12055.8|12066.2|12054.2|3
1625756410000|2021-07-08 15:00:10|12065.1|12053.1|12062.4|12050.4|12066|12054|12061.4|12049.4|12
1625756420000|2021-07-08 15:00:20|12061.4|12049.4|12062.4|12050.4|12062.4|12050.4|12061.4|12049.4|3
1625756430000|2021-07-08 15:00:30|12065.1|12053.1|12062.6|12050.6|12065.1|12053.1|12062.6|12050.6|13
1625756440000|2021-07-08 15:00:40|12063.9|12051.9|12063.9|12051.9|12063.9|12051.9|12063.9|12051.9|7
1625756450000|2021-07-08 15:00:50|12062.8|12050.8|12062.8|12050.8|12062.8|12050.8|12062.8|12050.8|7
1625756460000|2021-07-08 15:01:00|12062.6|12050.6|12058.9|12046.9|12062.6|12050.6|12058.9|12046.9|4
1625756470000|2021-07-08 15:01:10|12060|12048|12061.4|12049.4|12061.4|12049.4|12060|12048|9
1625756480000|2021-07-08 15:01:20|12059.3|12047.3|12059.3|12047.3|12059.3|12047.3|12059.1|12047.1|8
1625756490000|2021-07-08 15:01:30|12059.1|12047.1|12058.9|12046.9|12060|12048|12058.9|12046.9|13
1625756500000|2021-07-08 15:01:40|12060|12048|12061.4|12049.4|12061.6|12049.6|12060|12048|5
1625756510000|2021-07-08 15:01:50|12061.2|12049.2|12060.3|12048.3|12061.2|12049.2|12060.2|12048.2|8
1625756520000|2021-07-08 15:02:00|12060.2|12048.2|12060.3|12048.3|12060.3|12048.3|12060.2|12048.2|6
1625756530000|2021-07-08 15:02:10|12059.3|12047.3|12058.9|12046.9|12059.3|12047.3|12058.9|12046.9|3
1625756540000|2021-07-08 15:02:20|12060|12048|12060.3|12048.3|12061.4|12049.4|12060|12048|10
1625756550000|2021-07-08 15:02:30|12060.2|12048.2|12060.4|12048.4|12060.4|12048.4|12059.1|12047.1|6
1625756560000|2021-07-08 15:02:40|12061.4|12049.4|12059.3|12047.3|12061.4|12049.4|12059.3|12047.3|0
1625756570000|2021-07-08 15:02:50|12059.1|12047.1|12057.9|12045.9|12059.1|12047.1|12057.9|12045.9|5
1625756580000|2021-07-08 15:03:00|12056.8|12044.8|12056.8|12044.8|12056.8|12044.8|12056.8|12044.8|0
1625756590000|2021-07-08 15:03:10|12055.5|12043.5|12056.8|12044.8|12056.8|12044.8|12055.5|12043.5|3
1625756600000|2021-07-08 15:03:20|||||||||3
1625756620000|2021-07-08 15:03:40|12059.1|12047.1|12059.1|12047.1|12059.1|12047.1|12059.1|12047.1|7
1625756630000|2021-07-08 15:03:50|12059.3|12047.3|12060.6|12048.6|12061.6|12049.6|12059.3|12047.3|5
1625756640000|2021-07-08 15:04:00|12060.4|12048.4|12060.4|12048.4|12060.4|12048.4|12059.3|12047.3|2
1625756650000|2021-07-08 15:04:10|12060.6|12048.6|12059.5|12047.5|12060.6|12048.6|12059.5|12047.5|37
1625756660000|2021-07-08 15:04:20|||||||||2
1625756670000|2021-07-08 15:04:30|||||||||5
1625756680000|2021-07-08 15:04:40|12058.3|12046.3|12061.1|12049.1|12061.1|12049.1|12058.3|12046.3|16
1625756690000|2021-07-08 15:04:50|12062.2|12050.2|12062|12050|12062.2|12050.2|12062|12050|8
1625756700000|2021-07-08 15:05:00|||||||||2
1625756710000|2021-07-08 15:05:10|||||||||2
1625756720000|2021-07-08 15:05:20|12060.8|12048.8|12058.3|12046.3|12060.8|12048.8|12057.4|12045.4|9
1625756730000|2021-07-08 15:05:30|12057.2|12045.2|12057|12045|12057.2|12045.2|12057|12045|1
1625756740000|2021-07-08 15:05:40|12059.5|12047.5|12058.3|12046.3|12059.7|12047.7|12058.3|12046.3|13
1625756750000|2021-07-08 15:05:50|12057.2|12045.2|12057.2|12045.2|12057.2|12045.2|12057.2|12045.2|2
1625756760000|2021-07-08 15:06:00|12058.3|12046.3|12058.3|12046.3|12058.3|12046.3|12058.3|12046.3|7
1625756770000|2021-07-08 15:06:10|12060.8|12048.8|12061|12049|12061.2|12049.2|12060.8|12048.8|8
1625756790000|2021-07-08 15:06:30|12061.2|12049.2|12062.2|12050.2|12062.2|12050.2|12061.2|12049.2|2
1625756800000|2021-07-08 15:06:40|12061.2|12049.2|12061.2|12049.2|12061.2|12049.2|12060.1|12048.1|25
1625756820000|2021-07-08 15:07:00|12059.1|12047.1|12058.7|12046.7|12059.1|12047.1|12058.7|12046.7|3
1625756830000|2021-07-08 15:07:10|12057.6|12045.6|12057.4|12045.4|12057.6|12045.6|12057.4|12045.4|2
1625756840000|2021-07-08 15:07:20|||||||||31
1625756850000|2021-07-08 15:07:30|||||||||3
1625756860000|2021-07-08 15:07:40|||||||||21
1625756870000|2021-07-08 15:07:50|||||||||6
1625756880000|2021-07-08 15:08:00|12054.9|12042.9|12049.9|12037.9|12054.9|12042.9|12049.9|12037.9|70
1625756890000|2021-07-08 15:08:10|||||||||7
1625756900000|2021-07-08 15:08:20|12052.4|12040.4|12052.4|12040.4|12052.4|12040.4|12052.4|12040.4|10
1625756910000|2021-07-08 15:08:30|12051.2|12039.2|12052.4|12040.4|12052.4|12040.4|12050.1|12038.1|7
1625756920000|2021-07-08 15:08:40|12053.7|12041.7|12052.4|12040.4|12053.7|12041.7|12051.4|12039.4|9
1625756930000|2021-07-08 15:08:50|12052.6|12040.6|12052.6|12040.6|12052.6|12040.6|12052.6|12040.6|31
1625756940000|2021-07-08 15:09:00|||||||||8
1625756950000|2021-07-08 15:09:10|12052.4|12040.4|12051.4|12039.4|12052.4|12040.4|12051.4|12039.4|2
1625756960000|2021-07-08 15:09:20|12051.2|12039.2|12050.1|12038.1|12051.2|12039.2|12050.1|12038.1|3
1625756970000|2021-07-08 15:09:30|12049.9|12037.9|12049.9|12037.9|12049.9|12037.9|12049.9|12037.9|5
1625756980000|2021-07-08 15:09:40|12051.2|12039.2|12051.2|12039.2|12051.2|12039.2|12051.2|12039.2|15
1625756990000|2021-07-08 15:09:50|12052.4|12040.4|12052.4|12040.4|12052.4|12040.4|12052.4|12040.4|1
1625757000000|2021-07-08 15:10:00|12055.1|12043.1|12055.1|12043.1|12055.1|12043.1|12055.1|12043.1|23
1625757010000|2021-07-08 15:10:10|12057.2|12045.2|12054.9|12042.9|12057.2|12045.2|12054.9|12042.9|1
1625757020000|2021-07-08 15:10:20|12056.2|12044.2|12053.7|12041.7|12056.2|12044.2|12052.6|12040.6|6
1625757030000|2021-07-08 15:10:30|12052.6|12040.6|12056.2|12044.2|12056.2|12044.2|12052.6|12040.6|15
1625757040000|2021-07-08 15:10:40|12057.2|12045.2|12057.4|12045.4|12057.4|12045.4|12057.2|12045.2|0
1625757050000|2021-07-08 15:10:50|||||||||2
1625757060000|2021-07-08 15:11:00|12055.1|12043.1|12053.9|12041.9|12055.1|12043.1|12053.9|12041.9|2
1625757070000|2021-07-08 15:11:10|12051.4|12039.4|12051.6|12039.6|12051.6|12039.6|12051.4|12039.4|21
1625757080000|2021-07-08 15:11:20|12052.6|12040.6|12051.6|12039.6|12052.6|12040.6|12051.6|12039.6|8
1625757090000|2021-07-08 15:11:30|12052.6|12040.6|12052.6|12040.6|12052.6|12040.6|12052.6|12040.6|0
1625757100000|2021-07-08 15:11:40|||||||||3
1625757120000|2021-07-08 15:12:00|12051.6|12039.6|12051.6|12039.6|12051.6|12039.6|12051.6|12039.6|2
1625757130000|2021-07-08 15:12:10|||||||||1
1625757140000|2021-07-08 15:12:20|12053.9|12041.9|12053.9|12041.9|12053.9|12041.9|12052.8|12040.8|15
1625757150000|2021-07-08 15:12:30|12054.1|12042.1|12055.1|12043.1|12055.3|12043.3|12054.1|12042.1|6
1625757160000|2021-07-08 15:12:40|||||||||1
1625757170000|2021-07-08 15:12:50|12054.1|12042.1|12054.1|12042.1|12054.1|12042.1|12053|12041|12
1625757180000|2021-07-08 15:13:00|||||||||2
1625757190000|2021-07-08 15:13:10|12055.1|12043.1|12057.8|12045.8|12057.8|12045.8|12055.1|12043.1|6
1625757200000|2021-07-08 15:13:20|12058|12046|12060.3|12048.3|12060.5|12048.5|12058|12046|7
1625757210000|2021-07-08 15:13:30|||||||||5
1625757220000|2021-07-08 15:13:40|12060.5|12048.5|12060.5|12048.5|12060.5|12048.5|12060.5|12048.5|2
1625757230000|2021-07-08 15:13:50|12060.3|12048.3|12060.3|12048.3|12060.3|12048.3|12060.3|12048.3|2
1625757240000|2021-07-08 15:14:00|12060.5|12048.5|12060.2|12048.2|12060.5|12048.5|12059.1|12047.1|5
1625757250000|2021-07-08 15:14:10|12060.3|12048.3|12057.9|12045.9|12060.3|12048.3|12057.9|12045.9|5
1625757260000|2021-07-08 15:14:20|12055.5|12043.5|12055.4|12043.4|12055.5|12043.5|12055.4|12043.4|11
1625757270000|2021-07-08 15:14:30|12055.5|12043.5|12055.4|12043.4|12055.5|12043.5|12055.4|12043.4|7
1625757280000|2021-07-08 15:14:40|12054.1|12042.1|12054.1|12042.1|12054.1|12042.1|12052.9|12040.9|29
1625757290000|2021-07-08 15:14:50|12055.2|12043.2|12054.1|12042.1|12055.2|12043.2|12054.1|12042.1|6
1625757300000|2021-07-08 15:15:00|12055.2|12043.2|12055.4|12043.4|12055.4|12043.4|12055.2|12043.2|2
1625757310000|2021-07-08 15:15:10|12054.1|12042.1|12054.1|12042.1|12054.1|12042.1|12054.1|12042.1|6
1625757330000|2021-07-08 15:15:30|12053.9|12041.9|12052.9|12040.9|12053.9|12041.9|12052.9|12040.9|3
1625757340000|2021-07-08 15:15:40|||||||||3
1625757350000|2021-07-08 15:15:50|12051.8|12039.8|12051.6|12039.6|12051.8|12039.8|12051.6|12039.6|5
1625757360000|2021-07-08 15:16:00|12049.1|12037.1|12049.1|12037.1|12049.1|12037.1|12049.1|12037.1|11
1625757370000|2021-07-08 15:16:10|12048.1|12036.1|12048.1|12036.1|12048.1|12036.1|12047.9|12035.9|6
1625757380000|2021-07-08 15:16:20|12047.9|12035.9|12047.9|12035.9|12047.9|12035.9|12047.9|12035.9|5
1625757390000|2021-07-08 15:16:30|12048.1|12036.1|12050.4|12038.4|12050.4|12038.4|12048.1|12036.1|15
1625757400000|2021-07-08 15:16:40|||||||||2
1625757410000|2021-07-08 15:16:50|||||||||2
1625757420000|2021-07-08 15:17:00|12049.3|12037.3|12049.3|12037.3|12049.3|12037.3|12049.1|12037.1|5
1625757430000|2021-07-08 15:17:10|12050.4|12038.4|12050.4|12038.4|12050.4|12038.4|12049.3|12037.3|13
1625757440000|2021-07-08 15:17:20|12049.1|12037.1|12050.4|12038.4|12050.4|12038.4|12049.1|12037.1|5
1625757450000|2021-07-08 15:17:30|||||||||2
1625757460000|2021-07-08 15:17:40|12049.3|12037.3|12047.9|12035.9|12049.3|12037.3|12047.9|12035.9|13
1625757470000|2021-07-08 15:17:50|||||||||8
1625757480000|2021-07-08 15:18:00|||||||||6
1625757490000|2021-07-08 15:18:10|12045.4|12033.4|12045.4|12033.4|12045.4|12033.4|12045.4|12033.4|32
1625757500000|2021-07-08 15:18:20|12047.1|12035.1|12048.5|12036.5|12048.5|12036.5|12046.2|12034.2|37
1625757510000|2021-07-08 15:18:30|12047.5|12035.5|12044.8|12032.8|12047.5|12035.5|12044.8|12032.8|2
1625757520000|2021-07-08 15:18:40|12045|12033|12045|12033|12045|12033|12045|12033|8
1625757530000|2021-07-08 15:18:50|12045.2|12033.2|12050|12038|12050|12038|12045.2|12033.2|19
1625757540000|2021-07-08 15:19:00|||||||||3
1625757550000|2021-07-08 15:19:10|12050.2|12038.2|12050.2|12038.2|12050.2|12038.2|12050.2|12038.2|2
1625757560000|2021-07-08 15:19:20|12049.1|12037.1|12051.6|12039.6|12051.6|12039.6|12049.1|12037.1|56
1625757570000|2021-07-08 15:19:30|12052.7|12040.7|12051.6|12039.6|12052.7|12040.7|12051.4|12039.4|9
1625757580000|2021-07-08 15:19:40|12052.7|12040.7|12052.7|12040.7|12052.7|12040.7|12052.7|12040.7|3
1625757590000|2021-07-08 15:19:50|||||||||1
1625757600000|2021-07-08 15:20:00|12051.6|12039.6|12047.5|12035.5|12051.6|12039.6|12047.5|12035.5|5
1625757610000|2021-07-08 15:20:10|12045.2|12033.2|12045.2|12033.2|12045.2|12033.2|12045.2|12033.2|4
1625757620000|2021-07-08 15:20:20|12046.3|12034.3|12048.8|12036.8|12048.9|12036.9|12046.3|12034.3|15
1625757630000|2021-07-08 15:20:30|12049.8|12037.8|12048.8|12036.8|12050|12038|12047.5|12035.5|17
1625757640000|2021-07-08 15:20:40|12047.7|12035.7|12050|12038|12050|12038|12047.5|12035.5|4
1625757650000|2021-07-08 15:20:50|12050.2|12038.2|12045|12033|12052.7|12040.7|12045|12033|35
1625757660000|2021-07-08 15:21:00|||||||||9
1625757670000|2021-07-08 15:21:10|12045.2|12033.2|12047.5|12035.5|12047.5|12035.5|12045.2|12033.2|20
1625757680000|2021-07-08 15:21:20|12048.8|12036.8|12053.8|12041.8|12055|12043|12048.8|12036.8|7
1625757690000|2021-07-08 15:21:30|12054|12042|12051.7|12039.7|12054.2|12042.2|12051.7|12039.7|6
1625757700000|2021-07-08 15:21:40|12051.5|12039.5|12051.3|12039.3|12051.7|12039.7|12051.3|12039.3|2
1625757720000|2021-07-08 15:22:00|12052.5|12040.5|12051.3|12039.3|12052.5|12040.5|12051.3|12039.3|8
1625757730000|2021-07-08 15:22:10|12050|12038|12050|12038|12050|12038|12050|12038|3
1625757740000|2021-07-08 15:22:20|12048.8|12036.8|12048.8|12036.8|12048.8|12036.8|12048.8|12036.8|4
1625757750000|2021-07-08 15:22:30|||||||||3
1625757760000|2021-07-08 15:22:40|12050|12038|12050|12038|12051.3|12039.3|12050|12038|11
1625757770000|2021-07-08 15:22:50|12048.8|12036.8|12050|12038|12050|12038|12047.7|12035.7|2
1625757780000|2021-07-08 15:23:00|12049|12037|12048.8|12036.8|12049|12037|12048.8|12036.8|2
1625757790000|2021-07-08 15:23:10|12047.7|12035.7|12047.7|12035.7|12047.7|12035.7|12047.7|12035.7|3
1625757800000|2021-07-08 15:23:20|12047.5|12035.5|12047.5|12035.5|12047.5|12035.5|12045.2|12033.2|23
1625757810000|2021-07-08 15:23:30|12046.5|12034.5|12045.2|12033.2|12046.5|12034.5|12045.2|12033.2|0
1625757820000|2021-07-08 15:23:40|12046.3|12034.3|12050|12038|12050|12038|12046.3|12034.3|19
1625757830000|2021-07-08 15:23:50|||||||||3
1625757840000|2021-07-08 15:24:00|12048.8|12036.8|12048.8|12036.8|12048.8|12036.8|12048.8|12036.8|2
1625757850000|2021-07-08 15:24:10|12047.7|12035.7|12049|12037|12050|12038|12047.5|12035.5|10
1625757860000|2021-07-08 15:24:20|12048.8|12036.8|12050|12038|12050|12038|12048.8|12036.8|0
1625757870000|2021-07-08 15:24:30|12050.2|12038.2|12050|12038|12050.2|12038.2|12049|12037|0
1625757880000|2021-07-08 15:24:40|12049.6|12037.6|12047.5|12035.5|12049.6|12037.6|12047.5|12035.5|9
1625757890000|2021-07-08 15:24:50|12046.7|12034.7|12046.7|12034.7|12046.9|12034.9|12046.7|12034.7|11
1625757900000|2021-07-08 15:25:00|12046.9|12034.9|12046.7|12034.7|12046.9|12034.9|12046.7|12034.7|1
1625757910000|2021-07-08 15:25:10|||||||||2
1625757920000|2021-07-08 15:25:20|12046.5|12034.5|12050.4|12038.4|12050.4|12038.4|12045.4|12033.4|30
1625757930000|2021-07-08 15:25:30|12050.6|12038.6|12050.6|12038.6|12050.6|12038.6|12050.6|12038.6|3
1625757940000|2021-07-08 15:25:40|12050.4|12038.4|12051.9|12039.9|12051.9|12039.9|12050.4|12038.4|7
1625757950000|2021-07-08 15:25:50|12050.8|12038.8|12050.8|12038.8|12050.8|12038.8|12050.8|12038.8|3
1625757960000|2021-07-08 15:26:00|12051.9|12039.9|12053.1|12041.1|12053.1|12041.1|12051.9|12039.9|3
1625757970000|2021-07-08 15:26:10|12051.9|12039.9|12053.1|12041.1|12053.1|12041.1|12051.9|12039.9|11
1625757980000|2021-07-08 15:26:20|12055.8|12043.8|12055.8|12043.8|12055.8|12043.8|12055.8|12043.8|5
1625757990000|2021-07-08 15:26:30|12056.9|12044.9|12057.1|12045.1|12057.1|12045.1|12056.9|12044.9|6
1625758000000|2021-07-08 15:26:40|12058.1|12046.1|12058.1|12046.1|12058.3|12046.3|12058.1|12046.1|1
1625758010000|2021-07-08 15:26:50|12055.6|12043.6|12055.6|12043.6|12055.6|12043.6|12055.6|12043.6|8
1625758020000|2021-07-08 15:27:00|12055.4|12043.4|12058.1|12046.1|12058.1|12046.1|12055.4|12043.4|12
1625758030000|2021-07-08 15:27:10|12057.9|12045.9|12060.4|12048.4|12060.4|12048.4|12057.9|12045.9|14
1625758040000|2021-07-08 15:27:20|12060.8|12048.8|12064.4|12052.4|12064.4|12052.4|12060.8|12048.8|18
1625758050000|2021-07-08 15:27:30|12065.4|12053.4|12065.6|12053.6|12066.9|12054.9|12065.4|12053.4|9
1625758060000|2021-07-08 15:27:40|12065.4|12053.4|12066.9|12054.9|12067.9|12055.9|12065.4|12053.4|10
1625758070000|2021-07-08 15:27:50|12067.9|12055.9|12068.1|12056.1|12068.1|12056.1|12067.9|12055.9|0
1625758080000|2021-07-08 15:28:00|12067.9|12055.9|12067.9|12055.9|12068.1|12056.1|12066.7|12054.7|6
1625758090000|2021-07-08 15:28:10|12069.2|12057.2|12070.4|12058.4|12070.4|12058.4|12069.2|12057.2|9
1625758100000|2021-07-08 15:28:20|||||||||1
1625758110000|2021-07-08 15:28:30|12069.2|12057.2|12069.2|12057.2|12069.2|12057.2|12069.2|12057.2|34
1625758120000|2021-07-08 15:28:40|12068.1|12056.1|12068.1|12056.1|12068.1|12056.1|12068.1|12056.1|3
1625758130000|2021-07-08 15:28:50|||||||||2
1625758140000|2021-07-08 15:29:00|12069.2|12057.2|12070.5|12058.5|12070.5|12058.5|12069.2|12057.2|9
1625758150000|2021-07-08 15:29:10|12072.6|12060.6|12071.7|12059.7|12072.8|12060.8|12071.7|12059.7|24
1625758160000|2021-07-08 15:29:20|12074.9|12062.9|12073|12061|12074.9|12062.9|12073|12061|28
1625758170000|2021-07-08 15:29:30|12071.7|12059.7|12073|12061|12073|12061|12071.7|12059.7|8
1625758180000|2021-07-08 15:29:40|||||||||3
1625758190000|2021-07-08 15:29:50|||||||||2
1625758200000|2021-07-08 15:30:00|||||||||1
1625758210000|2021-07-08 15:30:10|12071.7|12059.7|12070.5|12058.5|12071.9|12059.9|12070.5|12058.5|5
1625758230000|2021-07-08 15:30:30|12073|12061|12073|12061|12073|12061|12073|12061|5
1625758240000|2021-07-08 15:30:40|12076.7|12064.7|12076.7|12064.7|12076.7|12064.7|12076.7|12064.7|9
1625758250000|2021-07-08 15:30:50|12076.9|12064.9|12078|12066|12078|12066|12076.9|12064.9|2
1625758260000|2021-07-08 15:31:00|12075.7|12063.7|12075.7|12063.7|12075.7|12063.7|12075.7|12063.7|1
1625758270000|2021-07-08 15:31:10|||||||||1
1625758280000|2021-07-08 15:31:20|12076.9|12064.9|12076.7|12064.7|12076.9|12064.9|12076.7|12064.7|8
1625758290000|2021-07-08 15:31:30|12074.2|12062.2|12074.2|12062.2|12074.2|12062.2|12074.2|12062.2|12
1625758300000|2021-07-08 15:31:40|||||||||3
1625758320000|2021-07-08 15:32:00|12071.9|12059.9|12066.7|12054.7|12071.9|12059.9|12066.7|12054.7|10
1625758330000|2021-07-08 15:32:10|12066.5|12054.5|12065.5|12053.5|12066.5|12054.5|12065.5|12053.5|8
1625758340000|2021-07-08 15:32:20|12063.2|12051.2|12063.2|12051.2|12063.2|12051.2|12063.2|12051.2|3
1625758350000|2021-07-08 15:32:30|||||||||11
1625758360000|2021-07-08 15:32:40|12060.3|12048.3|12060.3|12048.3|12060.3|12048.3|12060.3|12048.3|4
1625758370000|2021-07-08 15:32:50|12058.2|12046.2|12058.2|12046.2|12058.4|12046.4|12058.2|12046.2|6
1625758380000|2021-07-08 15:33:00|12060.3|12048.3|12060.5|12048.5|12060.5|12048.5|12059.4|12047.4|12
1625758390000|2021-07-08 15:33:10|12059.4|12047.4|12060.5|12048.5|12060.5|12048.5|12059.4|12047.4|11
1625758400000|2021-07-08 15:33:20|12062.1|12050.1|12060.7|12048.7|12062.1|12050.1|12060.7|12048.7|10
1625758410000|2021-07-08 15:33:30|||||||||4
1625758420000|2021-07-08 15:33:40|||||||||1
1625758430000|2021-07-08 15:33:50|12063|12051|12063|12051|12063|12051|12063|12051|4
1625758440000|2021-07-08 15:34:00|12063.2|12051.2|12063.2|12051.2|12065.7|12053.7|12063.2|12051.2|2
1625758450000|2021-07-08 15:34:10|12065.7|12053.7|12065.9|12053.9|12065.9|12053.9|12065.7|12053.7|3
1625758460000|2021-07-08 15:34:20|||||||||25
1625758470000|2021-07-08 15:34:30|12063.2|12051.2|12063.2|12051.2|12063.2|12051.2|12063.2|12051.2|3
1625758480000|2021-07-08 15:34:40|12063.4|12051.4|12064.8|12052.8|12064.8|12052.8|12063.4|12051.4|9
1625758490000|2021-07-08 15:34:50|12064.6|12052.6|12064.6|12052.6|12064.6|12052.6|12064.6|12052.6|0
1625758500000|2021-07-08 15:35:00|12064.4|12052.4|12063.2|12051.2|12064.4|12052.4|12063.2|12051.2|2
1625758510000|2021-07-08 15:35:10|||||||||3
1625758520000|2021-07-08 15:35:20|12060.7|12048.7|12059.2|12047.2|12060.7|12048.7|12059.2|12047.2|125
1625758530000|2021-07-08 15:35:30|12058|12046|12054.2|12042.2|12058|12046|12054.2|12042.2|20
1625758540000|2021-07-08 15:35:40|||||||||1
1625758550000|2021-07-08 15:35:50|12058|12046|12062.1|12050.1|12062.1|12050.1|12058|12046|22
1625758560000|2021-07-08 15:36:00|12063.2|12051.2|12064.3|12052.3|12064.3|12052.3|12063.2|12051.2|10
1625758570000|2021-07-08 15:36:10|12064.4|12052.4|12064.3|12052.3|12064.4|12052.4|12064.3|12052.3|1
1625758580000|2021-07-08 15:36:20|12064.1|12052.1|12064.9|12052.9|12064.9|12052.9|12063.9|12051.9|6
1625758590000|2021-07-08 15:36:30|12065.1|12053.1|12064.1|12052.1|12065.1|12053.1|12064.1|12052.1|4
1625758600000|2021-07-08 15:36:40|12063.9|12051.9|12063|12051|12063.9|12051.9|12063|12051|12
1625758610000|2021-07-08 15:36:50|12061.8|12049.8|12065.5|12053.5|12065.5|12053.5|12061.8|12049.8|11
1625758620000|2021-07-08 15:37:00|12067|12055|12068|12056|12068|12056|12066.8|12054.8|9
1625758630000|2021-07-08 15:37:10|12066.8|12054.8|12065.3|12053.3|12066.8|12054.8|12065.3|12053.3|4
1625758640000|2021-07-08 15:37:20|12065.5|12053.5|12066.8|12054.8|12067|12055|12065.5|12053.5|5
1625758650000|2021-07-08 15:37:30|12067.8|12055.8|12066.8|12054.8|12067.8|12055.8|12066.8|12054.8|5
1625758660000|2021-07-08 15:37:40|12067.8|12055.8|12069.3|12057.3|12070.3|12058.3|12067.8|12055.8|7
1625758670000|2021-07-08 15:37:50|12070.3|12058.3|12069.3|12057.3|12070.3|12058.3|12069.3|12057.3|1
1625758680000|2021-07-08 15:38:00|12070.3|12058.3|12070.5|12058.5|12070.5|12058.5|12070.3|12058.3|2
1625758690000|2021-07-08 15:38:10|||||||||3
1625758700000|2021-07-08 15:38:20|12068.4|12056.4|12070.5|12058.5|12070.5|12058.5|12068.4|12056.4|6
1625758710000|2021-07-08 15:38:30|12070.7|12058.7|12073|12061|12073|12061|12070.7|12058.7|9
1625758720000|2021-07-08 15:38:40|12074.3|12062.3|12075.7|12063.7|12075.7|12063.7|12074.3|12062.3|5
1625758730000|2021-07-08 15:38:50|||||||||21
1625758740000|2021-07-08 15:39:00|12075.5|12063.5|12074.3|12062.3|12075.5|12063.5|12073.2|12061.2|3
1625758750000|2021-07-08 15:39:10|12073.2|12061.2|12073.2|12061.2|12073.2|12061.2|12073.2|12061.2|0
1625758760000|2021-07-08 15:39:20|12071.8|12059.8|12071.8|12059.8|12071.8|12059.8|12070.7|12058.7|4
1625758770000|2021-07-08 15:39:30|||||||||1
1625758780000|2021-07-08 15:39:40|||||||||5
1625758790000|2021-07-08 15:39:50|12072.8|12060.8|12075.7|12063.7|12075.7|12063.7|12072.8|12060.8|7
1625758800000|2021-07-08 15:40:00|12078.2|12066.2|12080.7|12068.7|12080.7|12068.7|12077.2|12065.2|9
1625758810000|2021-07-08 15:40:10|||||||||20
1625758820000|2021-07-08 15:40:20|12080.9|12068.9|12080.5|12068.5|12080.9|12068.9|12080.5|12068.5|6
1625758830000|2021-07-08 15:40:30|||||||||3
1625758840000|2021-07-08 15:40:40|12080.3|12068.3|12079.3|12067.3|12080.5|12068.5|12079.3|12067.3|7
1625758850000|2021-07-08 15:40:50|||||||||9
1625758860000|2021-07-08 15:41:00|12078.2|12066.2|12083|12071|12083|12071|12078.2|12066.2|12
1625758870000|2021-07-08 15:41:10|12083.4|12071.4|12090.5|12078.5|12090.5|12078.5|12083.4|12071.4|15
1625758880000|2021-07-08 15:41:20|12089.1|12077.1|12088.2|12076.2|12089.5|12077.5|12088.2|12076.2|13
1625758890000|2021-07-08 15:41:30|12086.8|12074.8|12086.8|12074.8|12086.8|12074.8|12086.8|12074.8|1
1625758900000|2021-07-08 15:41:40|12087.8|12075.8|12088|12076|12088|12076|12087.8|12075.8|0
1625758910000|2021-07-08 15:41:50|12086.8|12074.8|12085.7|12073.7|12086.8|12074.8|12085.7|12073.7|6
1625758920000|2021-07-08 15:42:00|12085.5|12073.5|12086.8|12074.8|12088|12076|12085.5|12073.5|7
1625758930000|2021-07-08 15:42:10|||||||||3
1625758940000|2021-07-08 15:42:20|12087.8|12075.8|12088|12076|12088|12076|12087.8|12075.8|0
1625758950000|2021-07-08 15:42:30|12090.7|12078.7|12090.5|12078.5|12090.7|12078.7|12089.5|12077.5|10
1625758960000|2021-07-08 15:42:40|12091.6|12079.6|12095.5|12083.5|12095.5|12083.5|12091.6|12079.6|16
1625758970000|2021-07-08 15:42:50|12096.8|12084.8|12098.2|12086.2|12099.3|12087.3|12096.8|12084.8|11
1625758980000|2021-07-08 15:43:00|12099.3|12087.3|12096.8|12084.8|12099.3|12087.3|12096.8|12084.8|6
1625758990000|2021-07-08 15:43:10|12098.9|12086.9|12099.3|12087.3|12099.3|12087.3|12098.9|12086.9|14
1625759000000|2021-07-08 15:43:20|12098.2|12086.2|12098.2|12086.2|12098.2|12086.2|12098.2|12086.2|4
1625759010000|2021-07-08 15:43:30|12097|12085|12097|12085|12097|12085|12097|12085|8
1625759020000|2021-07-08 15:43:40|12095.7|12083.7|12095.7|12083.7|12097.2|12085.2|12093.2|12081.2|7
1625759030000|2021-07-08 15:43:50|12096.1|12084.1|12098.2|12086.2|12098.2|12086.2|12096.1|12084.1|5
1625759040000|2021-07-08 15:44:00|12095.7|12083.7|12091.8|12079.8|12095.8|12083.8|12091.8|12079.8|6
1625759050000|2021-07-08 15:44:10|12092.9|12080.9|12094.3|12082.3|12098.3|12086.3|12090.6|12078.6|18
1625759060000|2021-07-08 15:44:20|12094.5|12082.5|12093.3|12081.3|12094.7|12082.7|12093.3|12081.3|4
1625759070000|2021-07-08 15:44:30|12094.3|12082.3|12093.3|12081.3|12095.8|12083.8|12093.3|12081.3|7
1625759080000|2021-07-08 15:44:40|12095.8|12083.8|12094.3|12082.3|12095.8|12083.8|12094.3|12082.3|5
1625759090000|2021-07-08 15:44:50|12094.5|12082.5|12094.3|12082.3|12094.5|12082.5|12094.3|12082.3|2
1625759100000|2021-07-08 15:45:00|12093.3|12081.3|12086.8|12074.8|12093.3|12081.3|12086.8|12074.8|11
1625759110000|2021-07-08 15:45:10|||||||||4
1625759120000|2021-07-08 15:45:20|12087.9|12075.9|12088.3|12076.3|12088.3|12076.3|12087.9|12075.9|2
1625759130000|2021-07-08 15:45:30|12088.1|12076.1|12084.3|12072.3|12088.1|12076.1|12084.3|12072.3|7
1625759150000|2021-07-08 15:45:50|12085.6|12073.6|12089.5|12077.5|12089.5|12077.5|12085.6|12073.6|13
1625759160000|2021-07-08 15:46:00|12092|12080|12095.6|12083.6|12095.6|12083.6|12091.8|12079.8|47
1625759170000|2021-07-08 15:46:10|12098.1|12086.1|12100.6|12088.6|12102.7|12090.7|12096.8|12084.8|25
1625759180000|2021-07-08 15:46:20|12101.6|12089.6|12101.8|12089.8|12103.1|12091.1|12100.6|12088.6|9
1625759190000|2021-07-08 15:46:30|12100.6|12088.6|12100.6|12088.6|12100.8|12088.8|12100.6|12088.6|2
1625759200000|2021-07-08 15:46:40|12099.3|12087.3|12098.1|12086.1|12099.3|12087.3|12098.1|12086.1|8
1625759210000|2021-07-08 15:46:50|12098.3|12086.3|12093.3|12081.3|12098.3|12086.3|12093.3|12081.3|7
1625759220000|2021-07-08 15:47:00|12093.1|12081.1|12091.4|12079.4|12093.1|12081.1|12091.4|12079.4|7
1625759230000|2021-07-08 15:47:10|12094.1|12082.1|12092.9|12080.9|12094.1|12082.1|12092.9|12080.9|4
1625759240000|2021-07-08 15:47:20|||||||||1
1625759250000|2021-07-08 15:47:30|12092.7|12080.7|12093.9|12081.9|12093.9|12081.9|12092.7|12080.7|10
1625759260000|2021-07-08 15:47:40|12096.6|12084.6|12100.2|12088.2|12100.2|12088.2|12096.6|12084.6|8
1625759270000|2021-07-08 15:47:50|12101.4|12089.4|12102.9|12090.9|12102.9|12090.9|12101.4|12089.4|11
1625759280000|2021-07-08 15:48:00|12101.8|12089.8|12101.4|12089.4|12101.8|12089.8|12101.4|12089.4|3
1625759290000|2021-07-08 15:48:10|12100.2|12088.2|12100.2|12088.2|12100.2|12088.2|12100.2|12088.2|0
1625759300000|2021-07-08 15:48:20|12100|12088|12102.1|12090.1|12102.1|12090.1|12098.6|12086.6|12
1625759310000|2021-07-08 15:48:30|12100.7|12088.7|12102.1|12090.1|12102.1|12090.1|12100.7|12088.7|6
1625759320000|2021-07-08 15:48:40|12102.3|12090.3|12104.4|12092.4|12104.4|12092.4|12102.3|12090.3|8
1625759330000|2021-07-08 15:48:50|12104.6|12092.6|12102.3|12090.3|12104.6|12092.6|12102.3|12090.3|4
1625759340000|2021-07-08 15:49:00|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|2
1625759350000|2021-07-08 15:49:10|12102.3|12090.3|12102.1|12090.1|12102.3|12090.3|12102.1|12090.1|5
1625759360000|2021-07-08 15:49:20|12104.6|12092.6|12104.4|12092.4|12104.6|12092.6|12104.4|12092.4|10
1625759370000|2021-07-08 15:49:30|12111.5|12099.5|12114.2|12102.2|12114.2|12102.2|12111.5|12099.5|32
1625759380000|2021-07-08 15:49:40|12114|12102|12110.7|12098.7|12114.2|12102.2|12109.2|12097.2|4
1625759390000|2021-07-08 15:49:50|12110.5|12098.5|12110.7|12098.7|12110.7|12098.7|12110.5|12098.5|0
1625759400000|2021-07-08 15:50:00|12118.2|12106.2|12110.3|12098.3|12118.2|12106.2|12110.3|12098.3|9
1625759410000|2021-07-08 15:50:10|12111.5|12099.5|12110.3|12098.3|12111.5|12099.5|12110.3|12098.3|6
1625759420000|2021-07-08 15:50:20|||||||||6
1625759430000|2021-07-08 15:50:30|12111.3|12099.3|12109|12097|12111.3|12099.3|12109|12097|12
1625759440000|2021-07-08 15:50:40|12109.2|12097.2|12109.2|12097.2|12110.3|12098.3|12109.2|12097.2|3
1625759450000|2021-07-08 15:50:50|||||||||2
1625759460000|2021-07-08 15:51:00|12111.5|12099.5|12110.3|12098.3|12111.5|12099.5|12110.3|12098.3|8
1625759470000|2021-07-08 15:51:10|12109|12097|12106.3|12094.3|12109.9|12097.9|12106.3|12094.3|7
1625759480000|2021-07-08 15:51:20|12107.4|12095.4|12107.4|12095.4|12107.4|12095.4|12107.4|12095.4|7
1625759490000|2021-07-08 15:51:30|12107.6|12095.6|12107.6|12095.6|12107.6|12095.6|12107.6|12095.6|2
1625759500000|2021-07-08 15:51:40|12107.4|12095.4|12110.3|12098.3|12110.3|12098.3|12107.4|12095.4|6
1625759510000|2021-07-08 15:51:50|12109.2|12097.2|12104.2|12092.2|12109.2|12097.2|12104|12092|22
1625759520000|2021-07-08 15:52:00|12105.3|12093.3|12101.5|12089.5|12105.3|12093.3|12101.5|12089.5|24
1625759530000|2021-07-08 15:52:10|12099.9|12087.9|12092.8|12080.8|12099.9|12087.9|12092.8|12080.8|31
1625759540000|2021-07-08 15:52:20|12091.5|12079.5|12092.8|12080.8|12092.8|12080.8|12091.5|12079.5|8
1625759550000|2021-07-08 15:52:30|12093.9|12081.9|12092.4|12080.4|12093.9|12081.9|12092.4|12080.4|3
1625759560000|2021-07-08 15:52:40|12091.4|12079.4|12090.3|12078.3|12092.4|12080.4|12090.3|12078.3|4
1625759570000|2021-07-08 15:52:50|12089.9|12077.9|12091.2|12079.2|12091.2|12079.2|12088.9|12076.9|7
1625759580000|2021-07-08 15:53:00|||||||||1
1625759590000|2021-07-08 15:53:10|||||||||3
1625759600000|2021-07-08 15:53:20|12092.2|12080.2|12092.4|12080.4|12092.4|12080.4|12092.2|12080.2|17
1625759610000|2021-07-08 15:53:30|12094.7|12082.7|12092.4|12080.4|12098.9|12086.9|12091.4|12079.4|49
1625759620000|2021-07-08 15:53:40|12091.4|12079.4|12092.4|12080.4|12093.7|12081.7|12091.4|12079.4|6
1625759630000|2021-07-08 15:53:50|12093.5|12081.5|12093.7|12081.7|12093.7|12081.7|12092.4|12080.4|13
1625759640000|2021-07-08 15:54:00|12091.2|12079.2|12089.9|12077.9|12091.2|12079.2|12089.9|12077.9|6
1625759650000|2021-07-08 15:54:10|12090.1|12078.1|12090.1|12078.1|12090.1|12078.1|12090.1|12078.1|4
1625759660000|2021-07-08 15:54:20|12091.2|12079.2|12091.2|12079.2|12091.2|12079.2|12091.2|12079.2|1
1625759670000|2021-07-08 15:54:30|12089.9|12077.9|12086.2|12074.2|12089.9|12077.9|12086.2|12074.2|10
1625759680000|2021-07-08 15:54:40|||||||||1
1625759690000|2021-07-08 15:54:50|12084.9|12072.9|12085.1|12073.1|12085.1|12073.1|12084.9|12072.9|1
1625759700000|2021-07-08 15:55:00|12082.8|12070.8|12081.4|12069.4|12084.9|12072.9|12079.9|12067.9|14
1625759710000|2021-07-08 15:55:10|12082.4|12070.4|12080.1|12068.1|12082.6|12070.6|12080.1|12068.1|8
1625759720000|2021-07-08 15:55:20|12079.9|12067.9|12077.8|12065.8|12080.1|12068.1|12077.8|12065.8|1
1625759730000|2021-07-08 15:55:30|12076.8|12064.8|12074.1|12062.1|12077.6|12065.6|12074.1|12062.1|12
1625759740000|2021-07-08 15:55:40|12073.9|12061.9|12072.8|12060.8|12073.9|12061.9|12072.6|12060.6|11
1625759750000|2021-07-08 15:55:50|12072.6|12060.6|12071.2|12059.2|12073.7|12061.7|12069.3|12057.3|26
1625759760000|2021-07-08 15:56:00|12071.4|12059.4|12069.1|12057.1|12071.4|12059.4|12067.8|12055.8|9
1625759770000|2021-07-08 15:56:10|12067.8|12055.8|12069.1|12057.1|12069.1|12057.1|12067.8|12055.8|3
1625759780000|2021-07-08 15:56:20|12067.8|12055.8|12070.5|12058.5|12070.5|12058.5|12067.8|12055.8|9
1625759790000|2021-07-08 15:56:30|12072.8|12060.8|12072.8|12060.8|12072.8|12060.8|12070.5|12058.5|6
1625759810000|2021-07-08 15:56:50|12070.7|12058.7|12070.3|12058.3|12070.7|12058.7|12069.3|12057.3|5
1625759820000|2021-07-08 15:57:00|12071.6|12059.6|12070.3|12058.3|12071.6|12059.6|12070.3|12058.3|3
1625759830000|2021-07-08 15:57:10|12069.5|12057.5|12071.4|12059.4|12071.6|12059.6|12069.5|12057.5|7
1625759850000|2021-07-08 15:57:30|12070.3|12058.3|12067.8|12055.8|12070.3|12058.3|12067.8|12055.8|3
1625759860000|2021-07-08 15:57:40|12068.9|12056.9|12071.6|12059.6|12071.6|12059.6|12068.9|12056.9|9
1625759870000|2021-07-08 15:57:50|12070.5|12058.5|12071.6|12059.6|12071.6|12059.6|12070.3|12058.3|1
1625759880000|2021-07-08 15:58:00|12073|12061|12074.1|12062.1|12074.1|12062.1|12073|12061|8
1625759890000|2021-07-08 15:58:10|12075.1|12063.1|12075.3|12063.3|12075.3|12063.3|12075.1|12063.1|2
1625759900000|2021-07-08 15:58:20|12072.8|12060.8|12072.8|12060.8|12072.8|12060.8|12072.8|12060.8|5
1625759910000|2021-07-08 15:58:30|||||||||2
1625759920000|2021-07-08 15:58:40|12071.6|12059.6|12070.3|12058.3|12071.6|12059.6|12070.3|12058.3|6
1625759930000|2021-07-08 15:58:50|||||||||1
1625759940000|2021-07-08 15:59:00|12070.1|12058.1|12069.1|12057.1|12070.1|12058.1|12069.1|12057.1|1
1625759950000|2021-07-08 15:59:10|12066.6|12054.6|12066.6|12054.6|12066.6|12054.6|12066.6|12054.6|8
1625759960000|2021-07-08 15:59:20|12065.5|12053.5|12069.1|12057.1|12069.3|12057.3|12065.3|12053.3|5
1625759970000|2021-07-08 15:59:30|||||||||1
1625759980000|2021-07-08 15:59:40|||||||||1
1625759990000|2021-07-08 15:59:50|||||||||1
1625760000000|2021-07-08 16:00:00|12067|12055|12065.3|12053.3|12067|12055|12065.3|12053.3|10
1625760010000|2021-07-08 16:00:10|||||||||2
1625760020000|2021-07-08 16:00:20|12065.4|12053.4|12065.4|12053.4|12065.4|12053.4|12064.3|12052.3|4
1625760030000|2021-07-08 16:00:30|12066.6|12054.6|12066.6|12054.6|12066.6|12054.6|12066.6|12054.6|2
1625760040000|2021-07-08 16:00:40|||||||||2
1625760050000|2021-07-08 16:00:50|12066.8|12054.8|12067|12055|12067|12055|12066.8|12054.8|22
1625760060000|2021-07-08 16:01:00|12066.8|12054.8|12067.2|12055.2|12067.2|12055.2|12066.8|12054.8|11
1625760070000|2021-07-08 16:01:10|12065.7|12053.7|12065.7|12053.7|12067|12055|12065.7|12053.7|8
1625760080000|2021-07-08 16:01:20|12063.2|12051.2|12063.2|12051.2|12063.2|12051.2|12063.2|12051.2|9
1625760090000|2021-07-08 16:01:30|12063.3|12051.3|12063.3|12051.3|12063.3|12051.3|12062.2|12050.2|8
1625760100000|2021-07-08 16:01:40|12064.3|12052.3|12064.5|12052.5|12064.5|12052.5|12064.3|12052.3|1
1625760110000|2021-07-08 16:01:50|12066.6|12054.6|12067|12055|12067|12055|12066.6|12054.6|8
1625760120000|2021-07-08 16:02:00|12068.3|12056.3|12068.3|12056.3|12069.5|12057.5|12068.3|12056.3|9
1625760130000|2021-07-08 16:02:10|12069.5|12057.5|12069.5|12057.5|12069.5|12057.5|12069.5|12057.5|9
1625760140000|2021-07-08 16:02:20|12068.3|12056.3|12070.8|12058.8|12070.8|12058.8|12068.3|12056.3|11
1625760150000|2021-07-08 16:02:30|||||||||1
1625760160000|2021-07-08 16:02:40|12071|12059|12070.8|12058.8|12072|12060|12070.8|12058.8|5
1625760170000|2021-07-08 16:02:50|12073.3|12061.3|12073.3|12061.3|12073.3|12061.3|12073.3|12061.3|1
1625760180000|2021-07-08 16:03:00|12073.1|12061.1|12072|12060|12073.1|12061.1|12072|12060|8
1625760190000|2021-07-08 16:03:10|12071|12059|12070.8|12058.8|12071.8|12059.8|12070.8|12058.8|4
1625760200000|2021-07-08 16:03:20|12071.8|12059.8|12072|12060|12072|12060|12071.8|12059.8|15
1625760210000|2021-07-08 16:03:30|12071.8|12059.8|12071.8|12059.8|12071.8|12059.8|12071.8|12059.8|2
1625760220000|2021-07-08 16:03:40|12070.8|12058.8|12072|12060|12072|12060|12070.8|12058.8|3
1625760230000|2021-07-08 16:03:50|12073.3|12061.3|12073.3|12061.3|12074.3|12062.3|12073.3|12061.3|10
1625760240000|2021-07-08 16:04:00|12074.3|12062.3|12073.3|12061.3|12074.3|12062.3|12073.3|12061.3|6
1625760250000|2021-07-08 16:04:10|12074.5|12062.5|12074.5|12062.5|12074.5|12062.5|12074.5|12062.5|1
1625760260000|2021-07-08 16:04:20|12074.7|12062.7|12079.7|12067.7|12079.7|12067.7|12074.7|12062.7|9
1625760270000|2021-07-08 16:04:30|12080.8|12068.8|12080.8|12068.8|12081.8|12069.8|12080.8|12068.8|4
1625760280000|2021-07-08 16:04:40|12081.8|12069.8|12079.5|12067.5|12081.8|12069.8|12079.5|12067.5|5
1625760290000|2021-07-08 16:04:50|12077|12065|12079.3|12067.3|12079.3|12067.3|12076|12064|8
1625760300000|2021-07-08 16:05:00|12079.5|12067.5|12082|12070|12082|12070|12079.5|12067.5|3
1625760310000|2021-07-08 16:05:10|||||||||5
1625760320000|2021-07-08 16:05:20|12083.3|12071.3|12085.8|12073.8|12087|12075|12083.3|12071.3|16
1625760340000|2021-07-08 16:05:40|12083.7|12071.7|12084.9|12072.9|12084.9|12072.9|12083.7|12071.7|4
1625760350000|2021-07-08 16:05:50|12084.3|12072.3|12077.2|12065.2|12084.3|12072.3|12077.2|12065.2|8
1625760360000|2021-07-08 16:06:00|12079.5|12067.5|12079.9|12067.9|12079.9|12067.9|12077.4|12065.4|14
1625760370000|2021-07-08 16:06:10|||||||||1
1625760380000|2021-07-08 16:06:20|12079.7|12067.7|12078.7|12066.7|12079.7|12067.7|12078.7|12066.7|3
1625760390000|2021-07-08 16:06:30|12078.5|12066.5|12078.7|12066.7|12078.7|12066.7|12078.5|12066.5|2
1625760400000|2021-07-08 16:06:40|12077.4|12065.4|12078.7|12066.7|12078.7|12066.7|12077.4|12065.4|12
1625760410000|2021-07-08 16:06:50|12079.7|12067.7|12079.9|12067.9|12079.9|12067.9|12079.7|12067.7|4
1625760420000|2021-07-08 16:07:00|12079.7|12067.7|12078.3|12066.3|12079.7|12067.7|12078.3|12066.3|3
1625760440000|2021-07-08 16:07:20|12077.2|12065.2|12077|12065|12077.2|12065.2|12077|12065|2
1625760450000|2021-07-08 16:07:30|12074.5|12062.5|12070.8|12058.8|12074.5|12062.5|12070.8|12058.8|29
1625760460000|2021-07-08 16:07:40|12069.9|12057.9|12069.9|12057.9|12069.9|12057.9|12069.9|12057.9|12
1625760470000|2021-07-08 16:07:50|||||||||2
1625760480000|2021-07-08 16:08:00|||||||||1
1625760490000|2021-07-08 16:08:10|||||||||2
1625760500000|2021-07-08 16:08:20|12072.4|12060.4|12074.9|12062.9|12074.9|12062.9|12072.4|12060.4|8
1625760510000|2021-07-08 16:08:30|12073.7|12061.7|12073.7|12061.7|12074.7|12062.7|12073.7|12061.7|10
1625760520000|2021-07-08 16:08:40|||||||||1
1625760530000|2021-07-08 16:08:50|12072.4|12060.4|12069.9|12057.9|12072.4|12060.4|12069.9|12057.9|9
1625760540000|2021-07-08 16:09:00|||||||||3
1625760550000|2021-07-08 16:09:10|12072.4|12060.4|12072.6|12060.6|12072.6|12060.6|12072.4|12060.4|11
1625760560000|2021-07-08 16:09:20|||||||||1
1625760570000|2021-07-08 16:09:30|12071.4|12059.4|12071.4|12059.4|12071.4|12059.4|12071.4|12059.4|5
1625760580000|2021-07-08 16:09:40|||||||||1
1625760590000|2021-07-08 16:09:50|12071.2|12059.2|12071.2|12059.2|12071.2|12059.2|12071.2|12059.2|3
1625760610000|2021-07-08 16:10:10|12072.3|12060.3|12077.6|12065.6|12077.6|12065.6|12072.3|12060.3|12
1625760620000|2021-07-08 16:10:20|12078|12066|12081.4|12069.4|12081.4|12069.4|12078|12066|25
1625760630000|2021-07-08 16:10:30|12080.3|12068.3|12080.3|12068.3|12080.3|12068.3|12080.3|12068.3|3
1625760640000|2021-07-08 16:10:40|12079.3|12067.3|12076.2|12064.2|12079.3|12067.3|12076.2|12064.2|15
1625760650000|2021-07-08 16:10:50|12075.2|12063.2|12080.3|12068.3|12080.3|12068.3|12075.2|12063.2|3
1625760660000|2021-07-08 16:11:00|12080.2|12068.2|12081.8|12069.8|12081.8|12069.8|12080.2|12068.2|7
1625760670000|2021-07-08 16:11:10|||||||||3
1625760680000|2021-07-08 16:11:20|12082.8|12070.8|12082.9|12070.9|12082.9|12070.9|12081.8|12069.8|14
1625760700000|2021-07-08 16:11:40|12085.2|12073.2|12085.2|12073.2|12085.2|12073.2|12085.2|12073.2|7
1625760710000|2021-07-08 16:11:50|12085.4|12073.4|12081.4|12069.4|12087.9|12075.9|12081.4|12069.4|10
1625760720000|2021-07-08 16:12:00|12081.2|12069.2|12086.2|12074.2|12086.2|12074.2|12081.2|12069.2|13
1625760730000|2021-07-08 16:12:10|||||||||2
1625760740000|2021-07-08 16:12:20|12085.2|12073.2|12085.2|12073.2|12085.2|12073.2|12085.2|12073.2|1
1625760750000|2021-07-08 16:12:30|12084.1|12072.1|12085.2|12073.2|12085.2|12073.2|12084.1|12072.1|2
1625760760000|2021-07-08 16:12:40|12086.2|12074.2|12086.2|12074.2|12086.2|12074.2|12086.2|12074.2|7
1625760770000|2021-07-08 16:12:50|12086|12074|12082.7|12070.7|12086|12074|12082.3|12070.3|3
1625760780000|2021-07-08 16:13:00|12082.5|12070.5|12082.5|12070.5|12082.5|12070.5|12082.5|12070.5|0
1625760790000|2021-07-08 16:13:10|12081.2|12069.2|12081.2|12069.2|12081.2|12069.2|12081.2|12069.2|14
1625760800000|2021-07-08 16:13:20|12079.1|12067.1|12076.2|12064.2|12079.1|12067.1|12076.2|12064.2|0
1625760810000|2021-07-08 16:13:30|||||||||6
1625760820000|2021-07-08 16:13:40|12077.3|12065.3|12077.3|12065.3|12077.3|12065.3|12077.3|12065.3|1
1625760830000|2021-07-08 16:13:50|12077.5|12065.5|12078.7|12066.7|12078.9|12066.9|12077.5|12065.5|5
1625760840000|2021-07-08 16:14:00|12077.3|12065.3|12073.7|12061.7|12077.3|12065.3|12073.7|12061.7|6
1625760850000|2021-07-08 16:14:10|||||||||1
1625760860000|2021-07-08 16:14:20|12072.7|12060.7|12071.2|12059.2|12072.7|12060.7|12071.2|12059.2|6
1625760880000|2021-07-08 16:14:40|12070.2|12058.2|12070.2|12058.2|12070.2|12058.2|12070.2|12058.2|3
1625760890000|2021-07-08 16:14:50|12070|12058|12070|12058|12070|12058|12070|12058|1
1625760900000|2021-07-08 16:15:00|12069.6|12057.6|12070|12058|12070|12058|12069.6|12057.6|7
1625760910000|2021-07-08 16:15:10|||||||||4
1625760920000|2021-07-08 16:15:20|12069.8|12057.8|12068.7|12056.7|12069.8|12057.8|12068.7|12056.7|6
1625760930000|2021-07-08 16:15:30|12067.7|12055.7|12070|12058|12070|12058|12067.7|12055.7|6
1625760940000|2021-07-08 16:15:40|||||||||2
1625760950000|2021-07-08 16:15:50|12071.2|12059.2|12071.2|12059.2|12071.2|12059.2|12071.2|12059.2|5
1625760960000|2021-07-08 16:16:00|12070.4|12058.4|12070.2|12058.2|12070.4|12058.4|12070.2|12058.2|44
1625760970000|2021-07-08 16:16:10|||||||||1
1625760980000|2021-07-08 16:16:20|12071.4|12059.4|12072.7|12060.7|12072.7|12060.7|12071.4|12059.4|3
1625760990000|2021-07-08 16:16:30|12073.9|12061.9|12076.6|12064.6|12079.1|12067.1|12073.9|12061.9|16
1625761000000|2021-07-08 16:16:40|12076.2|12064.2|12072.7|12060.7|12076.2|12064.2|12072.7|12060.7|1
1625761010000|2021-07-08 16:16:50|12070.2|12058.2|12070.2|12058.2|12070.2|12058.2|12070.2|12058.2|3
1625761020000|2021-07-08 16:17:00|12070|12058|12070|12058|12070|12058|12070|12058|2
1625761030000|2021-07-08 16:17:10|12068.7|12056.7|12068.7|12056.7|12068.7|12056.7|12068.7|12056.7|7
1625761040000|2021-07-08 16:17:20|12070|12058|12070|12058|12070|12058|12070|12058|6
1625761050000|2021-07-08 16:17:30|12068.8|12056.8|12068.8|12056.8|12068.8|12056.8|12068.8|12056.8|3
1625761060000|2021-07-08 16:17:40|12070|12058|12070|12058|12070|12058|12070|12058|7
1625761070000|2021-07-08 16:17:50|12068.8|12056.8|12067.7|12055.7|12068.8|12056.8|12067.7|12055.7|9
1625761080000|2021-07-08 16:18:00|12068.8|12056.8|12070|12058|12070|12058|12068.8|12056.8|11
1625761090000|2021-07-08 16:18:10|||||||||2
1625761110000|2021-07-08 16:18:30|||||||||7
1625761120000|2021-07-08 16:18:40|||||||||1
1625761130000|2021-07-08 16:18:50|||||||||4
1625761140000|2021-07-08 16:19:00|||||||||2
1625761150000|2021-07-08 16:19:10|||||||||3
1625761160000|2021-07-08 16:19:20|||||||||3
1625761170000|2021-07-08 16:19:30|12072.7|12060.7|12072.7|12060.7|12072.7|12060.7|12072.7|12060.7|8
1625761180000|2021-07-08 16:19:40|12073.8|12061.8|12073.8|12061.8|12073.8|12061.8|12073.8|12061.8|6
1625761190000|2021-07-08 16:19:50|12072.7|12060.7|12072.5|12060.5|12072.7|12060.7|12072.3|12060.3|5
1625761200000|2021-07-08 16:20:00|||||||||2
1625761210000|2021-07-08 16:20:10|||||||||2
1625761220000|2021-07-08 16:20:20|12072.7|12060.7|12072.7|12060.7|12072.7|12060.7|12072.7|12060.7|23
1625761230000|2021-07-08 16:20:30|||||||||1
1625761240000|2021-07-08 16:20:40|12072.5|12060.5|12072.5|12060.5|12072.5|12060.5|12072.5|12060.5|4
1625761250000|2021-07-08 16:20:50|12071.3|12059.3|12071.3|12059.3|12071.3|12059.3|12071.3|12059.3|3
1625761260000|2021-07-08 16:21:00|12070.2|12058.2|12070.4|12058.4|12070.4|12058.4|12070|12058|24
1625761270000|2021-07-08 16:21:10|||||||||1
1625761280000|2021-07-08 16:21:20|||||||||2
1625761290000|2021-07-08 16:21:30|12069.2|12057.2|12069.4|12057.4|12070|12058|12069|12057|4
1625761300000|2021-07-08 16:21:40|12069.2|12057.2|12066.9|12054.9|12069.2|12057.2|12066.7|12054.7|8
1625761310000|2021-07-08 16:21:50|12068.1|12056.1|12067.1|12055.1|12068.1|12056.1|12065.8|12053.8|6
1625761320000|2021-07-08 16:22:00|12066.9|12054.9|12067.1|12055.1|12067.1|12055.1|12066.9|12054.9|3
1625761330000|2021-07-08 16:22:10|12068.1|12056.1|12070.6|12058.6|12070.6|12058.6|12068.1|12056.1|8
1625761340000|2021-07-08 16:22:20|12070.4|12058.4|12070.6|12058.6|12070.6|12058.6|12070.4|12058.4|1
1625761350000|2021-07-08 16:22:30|12070.4|12058.4|12065.4|12053.4|12070.4|12058.4|12065.4|12053.4|14
1625761360000|2021-07-08 16:22:40|12063.1|12051.1|12062.9|12050.9|12063.1|12051.1|12062.9|12050.9|3
1625761380000|2021-07-08 16:23:00|12061.7|12049.7|12061.7|12049.7|12061.7|12049.7|12061.7|12049.7|5
1625761390000|2021-07-08 16:23:10|12064.2|12052.2|12064.2|12052.2|12065.4|12053.4|12064.2|12052.2|19
1625761400000|2021-07-08 16:23:20|12065.2|12053.2|12065.6|12053.6|12065.6|12053.6|12065.2|12053.2|3
1625761410000|2021-07-08 16:23:30|12065.4|12053.4|12065.2|12053.2|12065.4|12053.4|12065.2|12053.2|4
1625761420000|2021-07-08 16:23:40|12064.2|12052.2|12062.9|12050.9|12064.2|12052.2|12062.9|12050.9|11
1625761430000|2021-07-08 16:23:50|||||||||13
1625761440000|2021-07-08 16:24:00|12061.7|12049.7|12060.6|12048.6|12061.7|12049.7|12060.6|12048.6|7
1625761450000|2021-07-08 16:24:10|12062.7|12050.7|12062.9|12050.9|12062.9|12050.9|12062.7|12050.7|5
1625761460000|2021-07-08 16:24:20|12063.1|12051.1|12063.1|12051.1|12063.1|12051.1|12063.1|12051.1|45
1625761470000|2021-07-08 16:24:30|12061|12049|12058.5|12046.5|12061|12049|12058.3|12046.3|9
1625761480000|2021-07-08 16:24:40|12059.6|12047.6|12058.1|12046.1|12059.6|12047.6|12057.1|12045.1|19
1625761490000|2021-07-08 16:24:50|12057.1|12045.1|12057.1|12045.1|12057.1|12045.1|12057.1|12045.1|8
1625761500000|2021-07-08 16:25:00|||||||||1
1625761510000|2021-07-08 16:25:10|12056|12044|12059.4|12047.4|12061.7|12049.7|12056|12044|66
1625761520000|2021-07-08 16:25:20|12058.3|12046.3|12058.3|12046.3|12058.3|12046.3|12058.3|12046.3|0
1625761530000|2021-07-08 16:25:30|12060.8|12048.8|12057.1|12045.1|12060.8|12048.8|12057.1|12045.1|18
1625761540000|2021-07-08 16:25:40|12056.9|12044.9|12053.3|12041.3|12056.9|12044.9|12053.3|12041.3|2
1625761550000|2021-07-08 16:25:50|12052.3|12040.3|12050.8|12038.8|12052.3|12040.3|12050.8|12038.8|18
1625761560000|2021-07-08 16:26:00|12051.2|12039.2|12050.8|12038.8|12051.2|12039.2|12050.8|12038.8|8
1625761570000|2021-07-08 16:26:10|12050.5|12038.5|12050.8|12038.8|12050.8|12038.8|12050.5|12038.5|4
1625761580000|2021-07-08 16:26:20|12048.1|12036.1|12048.1|12036.1|12048.1|12036.1|12048.1|12036.1|13
1625761590000|2021-07-08 16:26:30|12048.2|12036.2|12047.1|12035.1|12048.2|12036.2|12047.1|12035.1|2
1625761600000|2021-07-08 16:26:40|12048.2|12036.2|12048.2|12036.2|12048.2|12036.2|12048.2|12036.2|3
1625761610000|2021-07-08 16:26:50|12045.8|12033.8|12045.8|12033.8|12045.8|12033.8|12045.8|12033.8|2
1625761620000|2021-07-08 16:27:00|12045.7|12033.7|12049.4|12037.4|12049.4|12037.4|12045.7|12033.7|31
1625761630000|2021-07-08 16:27:10|12050.7|12038.7|12051.9|12039.9|12051.9|12039.9|12050.7|12038.7|4
1625761640000|2021-07-08 16:27:20|12051.7|12039.7|12051.7|12039.7|12051.7|12039.7|12051.7|12039.7|2
1625761650000|2021-07-08 16:27:30|12051.9|12039.9|12048.2|12036.2|12051.9|12039.9|12048.2|12036.2|3
1625761660000|2021-07-08 16:27:40|12047.1|12035.1|12046.9|12034.9|12047.1|12035.1|12046.9|12034.9|2
1625761670000|2021-07-08 16:27:50|12047.1|12035.1|12047.1|12035.1|12047.1|12035.1|12047.1|12035.1|2
1625761680000|2021-07-08 16:28:00|12045.9|12033.9|12043.4|12031.4|12046.9|12034.9|12043.4|12031.4|7
1625761690000|2021-07-08 16:28:10|12042.1|12030.1|12042.1|12030.1|12042.1|12030.1|12042.1|12030.1|12
1625761700000|2021-07-08 16:28:20|12043.4|12031.4|12044.6|12032.6|12045.7|12033.7|12043.4|12031.4|14
1625761710000|2021-07-08 16:28:30|||||||||2
1625761720000|2021-07-08 16:28:40|||||||||3
1625761730000|2021-07-08 16:28:50|12045.7|12033.7|12045.9|12033.9|12045.9|12033.9|12045.7|12033.7|4
1625761740000|2021-07-08 16:29:00|12048.4|12036.4|12047.1|12035.1|12048.4|12036.4|12047.1|12035.1|10
1625761750000|2021-07-08 16:29:10|12048.4|12036.4|12049.6|12037.6|12049.6|12037.6|12048.4|12036.4|13
1625761760000|2021-07-08 16:29:20|12050.7|12038.7|12050.9|12038.9|12050.9|12038.9|12049.6|12037.6|8
1625761770000|2021-07-08 16:29:30|12052.3|12040.3|12051.1|12039.1|12053.4|12041.4|12051.1|12039.1|8
1625761780000|2021-07-08 16:29:40|12050.7|12038.7|12050.7|12038.7|12050.7|12038.7|12050.7|12038.7|4
1625761790000|2021-07-08 16:29:50|||||||||1
1625761800000|2021-07-08 16:30:00|12050.9|12038.9|12050.9|12038.9|12050.9|12038.9|12049.6|12037.6|2
1625761810000|2021-07-08 16:30:10|12049.8|12037.8|12049.6|12037.6|12049.8|12037.8|12049.6|12037.6|2
1625761820000|2021-07-08 16:30:20|||||||||2
1625761830000|2021-07-08 16:30:30|||||||||1
1625761840000|2021-07-08 16:30:40|12050.7|12038.7|12052.1|12040.1|12052.1|12040.1|12050.7|12038.7|18
1625761850000|2021-07-08 16:30:50|12051.1|12039.1|12051.1|12039.1|12051.1|12039.1|12051.1|12039.1|2
1625761860000|2021-07-08 16:31:00|12052.1|12040.1|12053.4|12041.4|12053.4|12041.4|12052.1|12040.1|9
1625761870000|2021-07-08 16:31:10|12052.1|12040.1|12053.4|12041.4|12053.4|12041.4|12049.8|12037.8|20
1625761880000|2021-07-08 16:31:20|12053.6|12041.6|12053.6|12041.6|12053.6|12041.6|12053.6|12041.6|4
1625761890000|2021-07-08 16:31:30|12051.1|12039.1|12049.8|12037.8|12051.1|12039.1|12049.8|12037.8|6
1625761900000|2021-07-08 16:31:40|12049.6|12037.6|12050.9|12038.9|12050.9|12038.9|12048.4|12036.4|10
1625761910000|2021-07-08 16:31:50|12049.6|12037.6|12052.1|12040.1|12053.4|12041.4|12049.6|12037.6|5
1625761920000|2021-07-08 16:32:00|12051.1|12039.1|12051.1|12039.1|12051.1|12039.1|12050.9|12038.9|4
1625761930000|2021-07-08 16:32:10|||||||||4
1625761940000|2021-07-08 16:32:20|12053.4|12041.4|12053.6|12041.6|12053.6|12041.6|12052.1|12040.1|17
1625761960000|2021-07-08 16:32:40|||||||||2
1625761970000|2021-07-08 16:32:50|12054.6|12042.6|12054.6|12042.6|12054.6|12042.6|12054.6|12042.6|9
1625761980000|2021-07-08 16:33:00|12052.1|12040.1|12052.1|12040.1|12052.1|12040.1|12052.1|12040.1|7
1625761990000|2021-07-08 16:33:10|12051.1|12039.1|12049.6|12037.6|12051.1|12039.1|12049.6|12037.6|4
1625762000000|2021-07-08 16:33:20|12048.6|12036.6|12048.4|12036.4|12048.6|12036.6|12048.4|12036.4|10
1625762010000|2021-07-08 16:33:30|12045.9|12033.9|12045.7|12033.7|12045.9|12033.9|12043.4|12031.4|9
1625762020000|2021-07-08 16:33:40|12044.6|12032.6|12042.1|12030.1|12044.6|12032.6|12042.1|12030.1|6
1625762030000|2021-07-08 16:33:50|||||||||6
1625762040000|2021-07-08 16:34:00|12043.4|12031.4|12042.1|12030.1|12043.4|12031.4|12042.1|12030.1|3
1625762050000|2021-07-08 16:34:10|12043.2|12031.2|12043.4|12031.4|12043.4|12031.4|12043.2|12031.2|6
1625762060000|2021-07-08 16:34:20|12043.2|12031.2|12040.9|12028.9|12043.2|12031.2|12040.9|12028.9|4
1625762070000|2021-07-08 16:34:30|12038.4|12026.4|12037.2|12025.2|12038.4|12026.4|12037.2|12025.2|28
1625762080000|2021-07-08 16:34:40|12036.1|12024.1|12038.6|12026.6|12040|12028|12036.1|12024.1|9
1625762090000|2021-07-08 16:34:50|12039.7|12027.7|12038.6|12026.6|12039.8|12027.8|12038.6|12026.6|26
1625762100000|2021-07-08 16:35:00|12038.2|12026.2|12037.2|12025.2|12038.2|12026.2|12037.2|12025.2|8
1625762110000|2021-07-08 16:35:10|12038.2|12026.2|12038.4|12026.4|12038.4|12026.4|12038.2|12026.2|3
1625762120000|2021-07-08 16:35:20|12037.2|12025.2|12038.4|12026.4|12038.4|12026.4|12037.2|12025.2|11
1625762130000|2021-07-08 16:35:30|12038.2|12026.2|12039.7|12027.7|12039.7|12027.7|12038.2|12026.2|5
1625762140000|2021-07-08 16:35:40|12040.7|12028.7|12039.7|12027.7|12040.7|12028.7|12039.7|12027.7|3
1625762150000|2021-07-08 16:35:50|12040.9|12028.9|12040.9|12028.9|12040.9|12028.9|12040.9|12028.9|6
1625762160000|2021-07-08 16:36:00|12040.7|12028.7|12040.9|12028.9|12040.9|12028.9|12039.7|12027.7|2
1625762170000|2021-07-08 16:36:10|12041.1|12029.1|12042.2|12030.2|12042.4|12030.4|12041.1|12029.1|6
1625762180000|2021-07-08 16:36:20|12043.4|12031.4|12043.4|12031.4|12043.4|12031.4|12041.3|12029.3|3
1625762190000|2021-07-08 16:36:30|12044.7|12032.7|12044.9|12032.9|12045.9|12033.9|12042.2|12030.2|14
1625762200000|2021-07-08 16:36:40|12044.7|12032.7|12043.6|12031.6|12044.7|12032.7|12043.6|12031.6|2
1625762210000|2021-07-08 16:36:50|12043.4|12031.4|12042.2|12030.2|12043.4|12031.4|12042.2|12030.2|12
1625762220000|2021-07-08 16:37:00|||||||||1
1625762230000|2021-07-08 16:37:10|12041.1|12029.1|12040.9|12028.9|12041.1|12029.1|12040.9|12028.9|2
1625762240000|2021-07-08 16:37:20|||||||||13
1625762250000|2021-07-08 16:37:30|12043.4|12031.4|12043.4|12031.4|12043.4|12031.4|12042.4|12030.4|2
1625762260000|2021-07-08 16:37:40|12046.1|12034.1|12046.1|12034.1|12046.1|12034.1|12046.1|12034.1|4
1625762270000|2021-07-08 16:37:50|12043.4|12031.4|12044.7|12032.7|12044.7|12032.7|12043.4|12031.4|7
1625762280000|2021-07-08 16:38:00|12045.7|12033.7|12047.2|12035.2|12048.4|12036.4|12045.7|12033.7|8
1625762290000|2021-07-08 16:38:10|12044.7|12032.7|12044.7|12032.7|12044.7|12032.7|12044.7|12032.7|4
1625762300000|2021-07-08 16:38:20|12045.9|12033.9|12044.7|12032.7|12045.9|12033.9|12044.7|12032.7|13
1625762310000|2021-07-08 16:38:30|12045.9|12033.9|12045.9|12033.9|12045.9|12033.9|12044.7|12032.7|0
1625762320000|2021-07-08 16:38:40|12047|12035|12047.2|12035.2|12047.2|12035.2|12047|12035|9
1625762330000|2021-07-08 16:38:50|12047.4|12035.4|12048.4|12036.4|12048.6|12036.6|12047.4|12035.4|0
1625762340000|2021-07-08 16:39:00|12048.6|12036.6|12049.7|12037.7|12051.1|12039.1|12048.6|12036.6|20
1625762350000|2021-07-08 16:39:10|12049.9|12037.9|12047.4|12035.4|12049.9|12037.9|12047.4|12035.4|2
1625762360000|2021-07-08 16:39:20|12048.6|12036.6|12053.4|12041.4|12053.4|12041.4|12048.6|12036.6|15
1625762370000|2021-07-08 16:39:30|||||||||4
1625762380000|2021-07-08 16:39:40|12053.8|12041.8|12054.9|12042.9|12054.9|12042.9|12053.8|12041.8|4
1625762390000|2021-07-08 16:39:50|||||||||10
1625762400000|2021-07-08 16:40:00|12053.8|12041.8|12050.9|12038.9|12053.8|12041.8|12050.9|12038.9|19
1625762410000|2021-07-08 16:40:10|12052.6|12040.6|12053.4|12041.4|12053.6|12041.6|12052.4|12040.4|8
1625762420000|2021-07-08 16:40:20|12054.5|12042.5|12055.9|12043.9|12055.9|12043.9|12054.5|12042.5|8
1625762430000|2021-07-08 16:40:30|12054.9|12042.9|12055.9|12043.9|12055.9|12043.9|12054.9|12042.9|1
1625762440000|2021-07-08 16:40:40|12054.9|12042.9|12054.9|12042.9|12054.9|12042.9|12054.9|12042.9|31
1625762450000|2021-07-08 16:40:50|12056.3|12044.3|12054.9|12042.9|12056.3|12044.3|12054.9|12042.9|0
1625762460000|2021-07-08 16:41:00|12055.1|12043.1|12054.7|12042.7|12055.1|12043.1|12054.7|12042.7|3
1625762470000|2021-07-08 16:41:10|12053.6|12041.6|12052.6|12040.6|12053.6|12041.6|12052.6|12040.6|2
1625762480000|2021-07-08 16:41:20|||||||||4
1625762490000|2021-07-08 16:41:30|||||||||2
1625762500000|2021-07-08 16:41:40|||||||||1
1625762510000|2021-07-08 16:41:50|12052.4|12040.4|12052.2|12040.2|12052.6|12040.6|12051.5|12039.5|4
1625762520000|2021-07-08 16:42:00|12053.5|12041.5|12052.2|12040.2|12053.5|12041.5|12052.2|12040.2|4
1625762530000|2021-07-08 16:42:10|12053.3|12041.3|12053.3|12041.3|12053.5|12041.5|12053.3|12041.3|8
1625762540000|2021-07-08 16:42:20|12054.9|12042.9|12053.8|12041.8|12055.1|12043.1|12053.8|12041.8|19
1625762550000|2021-07-08 16:42:30|12053.5|12041.5|12052.4|12040.4|12053.5|12041.5|12052.4|12040.4|1
1625762560000|2021-07-08 16:42:40|12051.3|12039.3|12052.6|12040.6|12052.6|12040.6|12051.3|12039.3|9
1625762570000|2021-07-08 16:42:50|12052.4|12040.4|12052.4|12040.4|12052.4|12040.4|12052.4|12040.4|2
1625762580000|2021-07-08 16:43:00|12051.4|12039.4|12051.4|12039.4|12051.4|12039.4|12051.4|12039.4|0
1625762590000|2021-07-08 16:43:10|12054.5|12042.5|12055.3|12043.3|12055.3|12043.3|12053.9|12041.9|43
1625762600000|2021-07-08 16:43:20|12055.1|12043.1|12054.1|12042.1|12055.1|12043.1|12054.1|12042.1|0
1625762610000|2021-07-08 16:43:30|||||||||3
1625762620000|2021-07-08 16:43:40|||||||||4
1625762630000|2021-07-08 16:43:50|12053.9|12041.9|12053.9|12041.9|12053.9|12041.9|12053.9|12041.9|0
1625762640000|2021-07-08 16:44:00|||||||||4
1625762650000|2021-07-08 16:44:10|||||||||1
1625762660000|2021-07-08 16:44:20|12051.4|12039.4|12048.9|12036.9|12051.4|12039.4|12048.9|12036.9|16
1625762670000|2021-07-08 16:44:30|||||||||1
1625762680000|2021-07-08 16:44:40|12048.5|12036.5|12044.1|12032.1|12048.5|12036.5|12043.9|12031.9|12
1625762690000|2021-07-08 16:44:50|||||||||5
1625762700000|2021-07-08 16:45:00|12043.9|12031.9|12046.8|12034.8|12046.8|12034.8|12041.8|12029.8|27
1625762710000|2021-07-08 16:45:10|12048|12036|12045.5|12033.5|12048|12036|12045.5|12033.5|11
1625762720000|2021-07-08 16:45:20|12046.6|12034.6|12045.5|12033.5|12046.6|12034.6|12045.5|12033.5|2
1625762730000|2021-07-08 16:45:30|||||||||20
1625762740000|2021-07-08 16:45:40|||||||||2
1625762750000|2021-07-08 16:45:50|12046.6|12034.6|12045.5|12033.5|12046.6|12034.6|12044.5|12032.5|4
1625762760000|2021-07-08 16:46:00|12046.8|12034.8|12048|12036|12049.3|12037.3|12046.8|12034.8|23
1625762770000|2021-07-08 16:46:10|12049.3|12037.3|12049.5|12037.5|12049.5|12037.5|12049.3|12037.3|14
1625762780000|2021-07-08 16:46:20|||||||||8
1625762790000|2021-07-08 16:46:30|12049.3|12037.3|12049.3|12037.3|12049.3|12037.3|12048.2|12036.2|4
1625762800000|2021-07-08 16:46:40|||||||||1
1625762820000|2021-07-08 16:47:00|12047|12035|12047|12035|12047|12035|12047|12035|4
1625762830000|2021-07-08 16:47:10|||||||||1
1625762840000|2021-07-08 16:47:20|12045.9|12033.9|12047|12035|12047|12035|12045.9|12033.9|7
1625762850000|2021-07-08 16:47:30|||||||||2
1625762860000|2021-07-08 16:47:40|||||||||1
1625762870000|2021-07-08 16:47:50|12045.9|12033.9|12045.9|12033.9|12045.9|12033.9|12045.9|12033.9|3
1625762880000|2021-07-08 16:48:00|||||||||2
1625762890000|2021-07-08 16:48:10|12044.5|12032.5|12044.3|12032.3|12044.5|12032.5|12044.3|12032.3|2
1625762900000|2021-07-08 16:48:20|12043.9|12031.9|12039.5|12027.5|12043.9|12031.9|12039.3|12027.3|19
1625762910000|2021-07-08 16:48:30|12040.5|12028.5|12039.5|12027.5|12041.8|12029.8|12039.5|12027.5|12
1625762920000|2021-07-08 16:48:40|12039.3|12027.3|12038|12026|12039.3|12027.3|12038|12026|5
1625762930000|2021-07-08 16:48:50|12039.3|12027.3|12038|12026|12039.3|12027.3|12038|12026|53
1625762940000|2021-07-08 16:49:00|12039.1|12027.1|12038|12026|12039.3|12027.3|12038|12026|4
1625762950000|2021-07-08 16:49:10|12037|12025|12041.6|12029.6|12041.6|12029.6|12037|12025|7
1625762960000|2021-07-08 16:49:20|12041.8|12029.8|12041.8|12029.8|12041.8|12029.8|12041.8|12029.8|0
1625762970000|2021-07-08 16:49:30|12038.2|12026.2|12038|12026|12038.2|12026.2|12037.8|12025.8|10
1625762980000|2021-07-08 16:49:40|12038.2|12026.2|12039.3|12027.3|12039.3|12027.3|12038|12026|5
1625762990000|2021-07-08 16:49:50|12038.9|12026.9|12039.3|12027.3|12039.5|12027.5|12038.9|12026.9|10
1625763000000|2021-07-08 16:50:00|12039.5|12027.5|12039.5|12027.5|12039.5|12027.5|12038|12026|6
1625763010000|2021-07-08 16:50:10|12039.3|12027.3|12039.3|12027.3|12039.3|12027.3|12039.3|12027.3|0
1625763020000|2021-07-08 16:50:20|12038|12026|12035.5|12023.5|12038|12026|12035.5|12023.5|6
1625763030000|2021-07-08 16:50:30|12034.5|12022.5|12034.3|12022.3|12034.5|12022.5|12034.3|12022.3|0
1625763040000|2021-07-08 16:50:40|||||||||2
1625763050000|2021-07-08 16:50:50|12034.5|12022.5|12034.3|12022.3|12034.5|12022.5|12034.3|12022.3|4
1625763060000|2021-07-08 16:51:00|||||||||8
1625763070000|2021-07-08 16:51:10|||||||||17
1625763080000|2021-07-08 16:51:20|12036.8|12024.8|12032|12020|12036.8|12024.8|12032|12020|29
1625763090000|2021-07-08 16:51:30|12031.8|12019.8|12031.8|12019.8|12031.8|12019.8|12031.8|12019.8|10
1625763100000|2021-07-08 16:51:40|||||||||4
1625763110000|2021-07-08 16:51:50|12033.1|12021.1|12033.1|12021.1|12033.1|12021.1|12033.1|12021.1|8
1625763120000|2021-07-08 16:52:00|12034.3|12022.3|12031.8|12019.8|12034.3|12022.3|12031.8|12019.8|34
1625763130000|2021-07-08 16:52:10|12029.7|12017.7|12027|12015|12029.7|12017.7|12027|12015|33
1625763140000|2021-07-08 16:52:20|12026.8|12014.8|12025.6|12013.6|12026.8|12014.8|12025.6|12013.6|39
1625763150000|2021-07-08 16:52:30|12026.6|12014.6|12027.2|12015.2|12029.5|12017.5|12026.6|12014.6|21
1625763160000|2021-07-08 16:52:40|12029.3|12017.3|12030.6|12018.6|12030.6|12018.6|12029.3|12017.3|9
1625763170000|2021-07-08 16:52:50|12029.5|12017.5|12028.3|12016.3|12029.5|12017.5|12028.3|12016.3|11
1625763180000|2021-07-08 16:53:00|12029.5|12017.5|12028.1|12016.1|12029.5|12017.5|12026.8|12014.8|5
1625763190000|2021-07-08 16:53:10|||||||||1
1625763200000|2021-07-08 16:53:20|12028.3|12016.3|12029.5|12017.5|12029.5|12017.5|12028.3|12016.3|11
1625763220000|2021-07-08 16:53:40|||||||||72
1625763230000|2021-07-08 16:53:50|12029.3|12017.3|12028.1|12016.1|12029.3|12017.3|12028.1|12016.1|14
1625763240000|2021-07-08 16:54:00|12029.3|12017.3|12029.5|12017.5|12029.5|12017.5|12029.3|12017.3|4
1625763250000|2021-07-08 16:54:10|||||||||2
1625763260000|2021-07-08 16:54:20|12033.3|12021.3|12033.3|12021.3|12033.3|12021.3|12033.3|12021.3|11
1625763270000|2021-07-08 16:54:30|||||||||3
1625763280000|2021-07-08 16:54:40|12032.2|12020.2|12030.6|12018.6|12032.2|12020.2|12030.6|12018.6|20
1625763290000|2021-07-08 16:54:50|12031|12019|12033.5|12021.5|12034.7|12022.7|12030.8|12018.8|30
1625763300000|2021-07-08 16:55:00|12034.5|12022.5|12033.3|12021.3|12037.2|12025.2|12033.3|12021.3|47
1625763310000|2021-07-08 16:55:10|12032.2|12020.2|12031.8|12019.8|12032.2|12020.2|12030.8|12018.8|6
1625763320000|2021-07-08 16:55:20|12032|12020|12037|12025|12037|12025|12032|12020|31
1625763330000|2021-07-08 16:55:30|||||||||36
1625763350000|2021-07-08 16:55:50|12038.1|12026.1|12039.3|12027.3|12039.3|12027.3|12038.1|12026.1|3
1625763360000|2021-07-08 16:56:00|12038.1|12026.1|12036.8|12024.8|12038.1|12026.1|12036.8|12024.8|8
1625763370000|2021-07-08 16:56:10|12035.8|12023.8|12035.8|12023.8|12036.8|12024.8|12035.8|12023.8|3
1625763380000|2021-07-08 16:56:20|12034.7|12022.7|12036.8|12024.8|12036.8|12024.8|12034.7|12022.7|2
1625763390000|2021-07-08 16:56:30|12035.8|12023.8|12035.8|12023.8|12035.8|12023.8|12035.8|12023.8|3
1625763400000|2021-07-08 16:56:40|12036.8|12024.8|12037|12025|12037|12025|12036.8|12024.8|6
1625763410000|2021-07-08 16:56:50|12038.3|12026.3|12038.3|12026.3|12038.3|12026.3|12038.3|12026.3|16
1625763420000|2021-07-08 16:57:00|12039.5|12027.5|12039.3|12027.3|12039.5|12027.5|12039.3|12027.3|3
1625763430000|2021-07-08 16:57:10|||||||||3
1625763450000|2021-07-08 16:57:30|12042|12030|12038.5|12026.5|12042|12030|12038.5|12026.5|8
1625763460000|2021-07-08 16:57:40|12037.2|12025.2|12037|12025|12037.2|12025.2|12037|12025|0
1625763470000|2021-07-08 16:57:50|12036.8|12024.8|12039.5|12027.5|12039.5|12027.5|12036.8|12024.8|6
1625763480000|2021-07-08 16:58:00|12039.3|12027.3|12038.1|12026.1|12039.3|12027.3|12037.9|12025.9|7
1625763490000|2021-07-08 16:58:10|12039.3|12027.3|12039.3|12027.3|12039.3|12027.3|12039.3|12027.3|3
1625763500000|2021-07-08 16:58:20|12039.4|12027.4|12041.9|12029.9|12041.9|12029.9|12039.4|12027.4|6
1625763510000|2021-07-08 16:58:30|12042|12030|12038.5|12026.5|12042|12030|12037.2|12025.2|16
1625763520000|2021-07-08 16:58:40|12039.5|12027.5|12039.7|12027.7|12039.7|12027.7|12039.5|12027.5|2
1625763530000|2021-07-08 16:58:50|12041|12029|12038.5|12026.5|12041|12029|12037.2|12025.2|14
1625763540000|2021-07-08 16:59:00|12038.3|12026.3|12037.2|12025.2|12038.3|12026.3|12036.9|12024.9|11
1625763550000|2021-07-08 16:59:10|12036.9|12024.9|12037.1|12025.1|12037.2|12025.2|12036.9|12024.9|3
1625763560000|2021-07-08 16:59:20|||||||||11
1625763570000|2021-07-08 16:59:30|12037.3|12025.3|12037.3|12025.3|12037.3|12025.3|12037.3|12025.3|4
1625763580000|2021-07-08 16:59:40|12037.1|12025.1|12036|12024|12037.1|12025.1|12036|12024|4
1625763590000|2021-07-08 16:59:50|12033.7|12021.7|12032.6|12020.6|12034.8|12022.8|12032.6|12020.6|13
1625763600000|2021-07-08 17:00:00|12034.8|12022.8|12034.8|12022.8|12036|12024|12034.8|12022.8|12
1625763610000|2021-07-08 17:00:10|12032.3|12020.3|12029.8|12017.8|12032.3|12020.3|12029.8|12017.8|8
1625763620000|2021-07-08 17:00:20|12030|12018|12031|12019|12031.2|12019.2|12030|12018|3
1625763630000|2021-07-08 17:00:30|12032.3|12020.3|12030|12018|12032.5|12020.5|12029.8|12017.8|5
1625763640000|2021-07-08 17:00:40|12029.8|12017.8|12028.7|12016.7|12029.8|12017.8|12028.7|12016.7|5
1625763650000|2021-07-08 17:00:50|12027.7|12015.7|12030|12018|12030|12018|12027.7|12015.7|32
1625763660000|2021-07-08 17:01:00|12029.8|12017.8|12028.7|12016.7|12029.8|12017.8|12028.7|12016.7|16
1625763670000|2021-07-08 17:01:10|12027.7|12015.7|12028.7|12016.7|12028.7|12016.7|12027.7|12015.7|3
1625763680000|2021-07-08 17:01:20|12027.7|12015.7|12028.7|12016.7|12028.7|12016.7|12027.7|12015.7|19
1625763690000|2021-07-08 17:01:30|12029.8|12017.8|12029.8|12017.8|12029.8|12017.8|12029.8|12017.8|3
1625763700000|2021-07-08 17:01:40|||||||||1
1625763710000|2021-07-08 17:01:50|12027.7|12015.7|12029.8|12017.8|12029.8|12017.8|12027.7|12015.7|8
1625763720000|2021-07-08 17:02:00|12030|12018|12030|12018|12031.2|12019.2|12030|12018|15
1625763730000|2021-07-08 17:02:10|||||||||5
1625763740000|2021-07-08 17:02:20|||||||||2
1625763750000|2021-07-08 17:02:30|12028.7|12016.7|12028.7|12016.7|12028.7|12016.7|12028.7|12016.7|7
1625763760000|2021-07-08 17:02:40|12027.7|12015.7|12030|12018|12030|12018|12027.7|12015.7|4
1625763770000|2021-07-08 17:02:50|12031|12019|12031|12019|12031|12019|12031|12019|1
1625763780000|2021-07-08 17:03:00|12030|12018|12029.8|12017.8|12031|12019|12029.8|12017.8|16
1625763790000|2021-07-08 17:03:10|12031|12019|12031|12019|12031|12019|12031|12019|7
1625763810000|2021-07-08 17:03:30|12030.8|12018.8|12030.8|12018.8|12031|12019|12030.8|12018.8|24
1625763820000|2021-07-08 17:03:40|12031.9|12019.9|12031.9|12019.9|12031.9|12019.9|12031.9|12019.9|23
1625763830000|2021-07-08 17:03:50|12036.5|12024.5|12035.4|12023.4|12036.5|12024.5|12034.4|12022.4|20
1625763840000|2021-07-08 17:04:00|12035.2|12023.2|12034|12022|12035.2|12023.2|12034|12022|7
1625763850000|2021-07-08 17:04:10|12035.4|12023.4|12036.5|12024.5|12036.5|12024.5|12035.4|12023.4|13
1625763860000|2021-07-08 17:04:20|12035.4|12023.4|12035.2|12023.2|12035.4|12023.4|12035.2|12023.2|4
1625763870000|2021-07-08 17:04:30|12033.1|12021.1|12032.9|12020.9|12033.1|12021.1|12032.9|12020.9|5
1625763880000|2021-07-08 17:04:40|12035.4|12023.4|12035.4|12023.4|12035.4|12023.4|12035.3|12023.3|2
1625763890000|2021-07-08 17:04:50|||||||||1
1625763900000|2021-07-08 17:05:00|12036.5|12024.5|12033|12021|12036.5|12024.5|12033|12021|4
1625763910000|2021-07-08 17:05:10|12031.9|12019.9|12031.9|12019.9|12031.9|12019.9|12031.9|12019.9|1
1625763920000|2021-07-08 17:05:20|12031.5|12019.5|12031.5|12019.5|12031.5|12019.5|12031.5|12019.5|4
1625763930000|2021-07-08 17:05:30|12030.5|12018.5|12029.2|12017.2|12030.5|12018.5|12029.2|12017.2|2
1625763940000|2021-07-08 17:05:40|12030.5|12018.5|12033|12021|12033|12021|12030.3|12018.3|7
1625763950000|2021-07-08 17:05:50|12034|12022|12034.2|12022.2|12034.2|12022.2|12034|12022|3
1625763960000|2021-07-08 17:06:00|12034.4|12022.4|12034|12022|12034.4|12022.4|12034|12022|5
1625763970000|2021-07-08 17:06:10|12031.9|12019.9|12031.9|12019.9|12031.9|12019.9|12031.9|12019.9|3
1625763980000|2021-07-08 17:06:20|12031.7|12019.7|12031.7|12019.7|12031.9|12019.9|12031.7|12019.7|0
1625763990000|2021-07-08 17:06:30|12031.5|12019.5|12031.5|12019.5|12031.5|12019.5|12031.5|12019.5|1
1625764000000|2021-07-08 17:06:40|12029|12017|12029|12017|12029|12017|12029|12017|15
1625764010000|2021-07-08 17:06:50|12026.1|12014.1|12026.1|12014.1|12026.1|12014.1|12023.6|12011.6|28
1625764020000|2021-07-08 17:07:00|12026.3|12014.3|12026.1|12014.1|12027.4|12015.4|12023.6|12011.6|21
1625764030000|2021-07-08 17:07:10|12027.4|12015.4|12027.8|12015.8|12031.3|12019.3|12027.4|12015.4|37
1625764040000|2021-07-08 17:07:20|12026.7|12014.7|12026.5|12014.5|12026.7|12014.7|12026.1|12014.1|6
1625764050000|2021-07-08 17:07:30|||||||||11
1625764060000|2021-07-08 17:07:40|12029|12017|12028.8|12016.8|12029|12017|12028.8|12016.8|5
1625764070000|2021-07-08 17:07:50|||||||||2
1625764080000|2021-07-08 17:08:00|||||||||1
1625764090000|2021-07-08 17:08:10|12029|12017|12029|12017|12029|12017|12029|12017|1
1625764100000|2021-07-08 17:08:20|12028.8|12016.8|12027.6|12015.6|12028.8|12016.8|12027.6|12015.6|7
1625764110000|2021-07-08 17:08:30|||||||||6
1625764120000|2021-07-08 17:08:40|12028.6|12016.6|12028.8|12016.8|12028.8|12016.8|12028.6|12016.6|6
1625764140000|2021-07-08 17:09:00|12027.8|12015.8|12027.8|12015.8|12027.8|12015.8|12027.8|12015.8|2
1625764150000|2021-07-08 17:09:10|12026.7|12014.7|12025.3|12013.3|12026.7|12014.7|12025.3|12013.3|10
1625764160000|2021-07-08 17:09:20|12024.2|12012.2|12028|12016|12028|12016|12024.2|12012.2|3
1625764170000|2021-07-08 17:09:30|12027.8|12015.8|12027.8|12015.8|12028|12016|12027.8|12015.8|3
1625764180000|2021-07-08 17:09:40|||||||||1
1625764190000|2021-07-08 17:09:50|12026.7|12014.7|12026.7|12014.7|12026.7|12014.7|12026.7|12014.7|1
1625764200000|2021-07-08 17:10:00|||||||||5
1625764210000|2021-07-08 17:10:10|||||||||3
1625764220000|2021-07-08 17:10:20|12026.3|12014.3|12026.5|12014.5|12026.5|12014.5|12026.3|12014.3|3
1625764230000|2021-07-08 17:10:30|12029|12017|12029|12017|12029|12017|12029|12017|6
1625764240000|2021-07-08 17:10:40|||||||||3
1625764250000|2021-07-08 17:10:50|12027.8|12015.8|12029.2|12017.2|12029.2|12017.2|12026.9|12014.9|3
1625764260000|2021-07-08 17:11:00|||||||||1
1625764270000|2021-07-08 17:11:10|||||||||1
1625764280000|2021-07-08 17:11:20|12031.5|12019.5|12034|12022|12034|12022|12031.5|12019.5|16
1625764290000|2021-07-08 17:11:30|||||||||4
1625764300000|2021-07-08 17:11:40|12031.7|12019.7|12031.9|12019.9|12031.9|12019.9|12031.5|12019.5|7
1625764310000|2021-07-08 17:11:50|12031.6|12019.6|12031.6|12019.6|12031.6|12019.6|12031.6|12019.6|0
1625764320000|2021-07-08 17:12:00|||||||||5
1625764330000|2021-07-08 17:12:10|12029.1|12017.1|12029.1|12017.1|12029.1|12017.1|12029.1|12017.1|7
1625764340000|2021-07-08 17:12:20|12031.6|12019.6|12034.1|12022.1|12034.1|12022.1|12031.6|12019.6|30
1625764350000|2021-07-08 17:12:30|12031.6|12019.6|12030.1|12018.1|12031.6|12019.6|12029.1|12017.1|6
1625764360000|2021-07-08 17:12:40|12030.3|12018.3|12029.3|12017.3|12030.3|12018.3|12029.3|12017.3|1
1625764370000|2021-07-08 17:12:50|12029.1|12017.1|12029.1|12017.1|12029.1|12017.1|12029.1|12017.1|3
1625764390000|2021-07-08 17:13:10|12030.1|12018.1|12030.1|12018.1|12030.1|12018.1|12030.1|12018.1|7
1625764400000|2021-07-08 17:13:20|12029.1|12017.1|12030.3|12018.3|12030.3|12018.3|12029.1|12017.1|5
1625764410000|2021-07-08 17:13:30|||||||||1
1625764420000|2021-07-08 17:13:40|||||||||3
1625764430000|2021-07-08 17:13:50|12029.3|12017.3|12029.1|12017.1|12029.3|12017.3|12029.1|12017.1|1
1625764440000|2021-07-08 17:14:00|||||||||10
1625764450000|2021-07-08 17:14:10|||||||||6
1625764460000|2021-07-08 17:14:20|12026.6|12014.6|12026.6|12014.6|12026.6|12014.6|12026.6|12014.6|4
1625764470000|2021-07-08 17:14:30|||||||||5
1625764480000|2021-07-08 17:14:40|12025.3|12013.3|12025.3|12013.3|12025.3|12013.3|12024.3|12012.3|3
1625764490000|2021-07-08 17:14:50|12026.6|12014.6|12026.6|12014.6|12026.6|12014.6|12026.4|12014.4|3
1625764500000|2021-07-08 17:15:00|12025.5|12013.5|12025.3|12013.3|12025.5|12013.5|12025.3|12013.3|5
1625764510000|2021-07-08 17:15:10|||||||||2
1625764520000|2021-07-08 17:15:20|12024.5|12012.5|12025.3|12013.3|12025.3|12013.3|12024.3|12012.3|5
1625764530000|2021-07-08 17:15:30|12026.4|12014.4|12024.3|12012.3|12026.4|12014.4|12024.3|12012.3|1
1625764540000|2021-07-08 17:15:40|12026.6|12014.6|12031.8|12019.8|12031.8|12019.8|12026.6|12014.6|20
1625764550000|2021-07-08 17:15:50|12032.8|12020.8|12031.6|12019.6|12033|12021|12031.6|12019.6|7
1625764560000|2021-07-08 17:16:00|12030.5|12018.5|12029.1|12017.1|12031.6|12019.6|12027.8|12015.8|8
1625764570000|2021-07-08 17:16:10|12030.1|12018.1|12032.8|12020.8|12032.8|12020.8|12030.1|12018.1|21
1625764580000|2021-07-08 17:16:20|12034.1|12022.1|12034.1|12022.1|12034.1|12022.1|12031.8|12019.8|21
1625764590000|2021-07-08 17:16:30|12036.6|12024.6|12036.4|12024.4|12036.6|12024.6|12035.3|12023.3|14
1625764600000|2021-07-08 17:16:40|12036.8|12024.8|12036.6|12024.6|12037.8|12025.8|12033.9|12021.9|27
1625764610000|2021-07-08 17:16:50|12039.1|12027.1|12041.8|12029.8|12041.8|12029.8|12036.6|12024.6|10
1625764620000|2021-07-08 17:17:00|12040.3|12028.3|12042.8|12030.8|12042.8|12030.8|12040.3|12028.3|21
1625764630000|2021-07-08 17:17:10|12042.6|12030.6|12042.6|12030.6|12042.6|12030.6|12042.4|12030.4|1
1625764640000|2021-07-08 17:17:20|12041.6|12029.6|12039.1|12027.1|12041.6|12029.6|12039.1|12027.1|3
1625764650000|2021-07-08 17:17:30|12037.6|12025.6|12036.6|12024.6|12037.6|12025.6|12036.6|12024.6|4
1625764660000|2021-07-08 17:17:40|12038.7|12026.7|12039.7|12027.7|12039.7|12027.7|12037.8|12025.8|76
1625764670000|2021-07-08 17:17:50|12042|12030|12043.2|12031.2|12048|12036|12042|12030|117
1625764680000|2021-07-08 17:18:00|12045.9|12033.9|12046.1|12034.1|12048.4|12036.4|12045.7|12033.7|40
1625764690000|2021-07-08 17:18:10|||||||||1
1625764700000|2021-07-08 17:18:20|12045.1|12033.1|12041.1|12029.1|12045.1|12033.1|12040.9|12028.9|11
1625764720000|2021-07-08 17:18:40|12039.9|12027.9|12037.4|12025.4|12039.9|12027.9|12037.4|12025.4|2
1625764730000|2021-07-08 17:18:50|12037.6|12025.6|12037.4|12025.4|12037.6|12025.6|12037|12025|16
1625764740000|2021-07-08 17:19:00|12037.8|12025.8|12037.6|12025.6|12037.8|12025.8|12037.6|12025.6|1
1625764750000|2021-07-08 17:19:10|12037.4|12025.4|12037.4|12025.4|12037.4|12025.4|12037.4|12025.4|1
1625764770000|2021-07-08 17:19:30|||||||||3
1625764780000|2021-07-08 17:19:40|12034.9|12022.9|12033.6|12021.6|12034.9|12022.9|12033.6|12021.6|12
1625764790000|2021-07-08 17:19:50|12032.4|12020.4|12032.4|12020.4|12032.4|12020.4|12032.4|12020.4|1
1625764800000|2021-07-08 17:20:00|12031.3|12019.3|12030.1|12018.1|12031.3|12019.3|12030.1|12018.1|2
1625764810000|2021-07-08 17:20:10|12029.9|12017.9|12029.9|12017.9|12029.9|12017.9|12029.9|12017.9|23
1625764820000|2021-07-08 17:20:20|12029.5|12017.5|12027.4|12015.4|12029.5|12017.5|12027.4|12015.4|5
1625764830000|2021-07-08 17:20:30|||||||||2
1625764840000|2021-07-08 17:20:40|||||||||2
1625764850000|2021-07-08 17:20:50|||||||||1
1625764860000|2021-07-08 17:21:00|12028.8|12016.8|12028.8|12016.8|12028.8|12016.8|12028.8|12016.8|6
1625764870000|2021-07-08 17:21:10|12028.7|12016.7|12029.9|12017.9|12029.9|12017.9|12028.7|12016.7|2
1625764890000|2021-07-08 17:21:30|||||||||4
1625764900000|2021-07-08 17:21:40|||||||||1
1625764910000|2021-07-08 17:21:50|12028.9|12016.9|12027.8|12015.8|12028.9|12016.9|12027.8|12015.8|27
1625764920000|2021-07-08 17:22:00|12027.4|12015.4|12027.4|12015.4|12027.4|12015.4|12027.4|12015.4|4
1625764930000|2021-07-08 17:22:10|12027|12015|12026.2|12014.2|12027.4|12015.4|12026.2|12014.2|26
1625764940000|2021-07-08 17:22:20|||||||||2
1625764950000|2021-07-08 17:22:30|12026.6|12014.6|12026.2|12014.2|12026.6|12014.6|12026.2|12014.2|2
1625764960000|2021-07-08 17:22:40|12026.4|12014.4|12026.6|12014.6|12026.6|12014.6|12025.1|12013.1|2
1625764970000|2021-07-08 17:22:50|12027.6|12015.6|12027.6|12015.6|12027.6|12015.6|12027.6|12015.6|0
1625764980000|2021-07-08 17:23:00|||||||||4
1625764990000|2021-07-08 17:23:10|12028.7|12016.7|12032.6|12020.6|12032.6|12020.6|12028.7|12016.7|12
1625765000000|2021-07-08 17:23:20|12033.9|12021.9|12034.9|12022.9|12034.9|12022.9|12033.7|12021.7|20
1625765020000|2021-07-08 17:23:40|12033.7|12021.7|12033.7|12021.7|12033.7|12021.7|12033.7|12021.7|6
1625765030000|2021-07-08 17:23:50|12033.5|12021.5|12032.6|12020.6|12033.5|12021.5|12032.6|12020.6|1
1625765040000|2021-07-08 17:24:00|12031.6|12019.6|12031.6|12019.6|12031.6|12019.6|12031.6|12019.6|6
1625765050000|2021-07-08 17:24:10|||||||||2
1625765060000|2021-07-08 17:24:20|12030.5|12018.5|12031.6|12019.6|12031.6|12019.6|12030.5|12018.5|1
1625765070000|2021-07-08 17:24:30|12032.8|12020.8|12032.8|12020.8|12032.8|12020.8|12032.8|12020.8|5
1625765080000|2021-07-08 17:24:40|||||||||1
1625765090000|2021-07-08 17:24:50|||||||||2
1625765100000|2021-07-08 17:25:00|||||||||1
1625765110000|2021-07-08 17:25:10|12032.4|12020.4|12030.3|12018.3|12032.4|12020.4|12030.3|12018.3|23
1625765120000|2021-07-08 17:25:20|12029.1|12017.1|12027.8|12015.8|12029.1|12017.1|12027.8|12015.8|12
1625765130000|2021-07-08 17:25:30|||||||||3
1625765140000|2021-07-08 17:25:40|||||||||1
1625765150000|2021-07-08 17:25:50|||||||||2
1625765160000|2021-07-08 17:26:00|||||||||3
1625765170000|2021-07-08 17:26:10|||||||||8
1625765180000|2021-07-08 17:26:20|||||||||7
1625765190000|2021-07-08 17:26:30|12027.6|12015.6|12026.6|12014.6|12027.6|12015.6|12026.6|12014.6|21
1625765200000|2021-07-08 17:26:40|12026.8|12014.8|12026.6|12014.6|12026.8|12014.8|12025.5|12013.5|2
1625765210000|2021-07-08 17:26:50|12026.8|12014.8|12026.8|12014.8|12026.8|12014.8|12026.8|12014.8|4
1625765220000|2021-07-08 17:27:00|12029.1|12017.1|12030.3|12018.3|12030.3|12018.3|12028|12016|6
1625765230000|2021-07-08 17:27:10|12030.1|12018.1|12030.1|12018.1|12030.1|12018.1|12030.1|12018.1|7
1625765240000|2021-07-08 17:27:20|12030.3|12018.3|12030.3|12018.3|12030.3|12018.3|12030.3|12018.3|2
1625765250000|2021-07-08 17:27:30|12029.1|12017.1|12029.1|12017.1|12029.1|12017.1|12028|12016|3
1625765260000|2021-07-08 17:27:40|12027.8|12015.8|12029.1|12017.1|12029.1|12017.1|12027.8|12015.8|12
1625765270000|2021-07-08 17:27:50|||||||||1
1625765280000|2021-07-08 17:28:00|12027.8|12015.8|12027.8|12015.8|12027.8|12015.8|12027.6|12015.6|13
1625765290000|2021-07-08 17:28:10|12026.6|12014.6|12026.6|12014.6|12026.6|12014.6|12026.6|12014.6|5
1625765300000|2021-07-08 17:28:20|12025.5|12013.5|12030.3|12018.3|12030.3|12018.3|12025.5|12013.5|7
1625765310000|2021-07-08 17:28:30|12028|12016|12028|12016|12028|12016|12028|12016|4
1625765320000|2021-07-08 17:28:40|12029.1|12017.1|12029.1|12017.1|12029.1|12017.1|12029.1|12017.1|4
1625765330000|2021-07-08 17:28:50|12028.9|12016.9|12027.9|12015.9|12028.9|12016.9|12027.9|12015.9|1
1625765340000|2021-07-08 17:29:00|12026.6|12014.6|12028|12016|12029.1|12017.1|12026.6|12014.6|10
1625765350000|2021-07-08 17:29:10|12027.9|12015.9|12026.6|12014.6|12029.1|12017.1|12026.6|12014.6|9
1625765360000|2021-07-08 17:29:20|||||||||1
1625765370000|2021-07-08 17:29:30|12027.7|12015.7|12029.1|12017.1|12030.2|12018.2|12027.7|12015.7|5
1625765380000|2021-07-08 17:29:40|||||||||2
1625765390000|2021-07-08 17:29:50|12027.9|12015.9|12027.9|12015.9|12027.9|12015.9|12027.9|12015.9|0
1625765400000|2021-07-08 17:30:00|12025.4|12013.4|12022.9|12010.9|12025.4|12013.4|12022.9|12010.9|22
1625765410000|2021-07-08 17:30:10|||||||||8
1625765420000|2021-07-08 17:30:20|12025|12013|12030|12018|12030|12018|12022.7|12010.7|68
1625765430000|2021-07-08 17:30:30|12027.5|12015.5|12027.5|12015.5|12027.5|12015.5|12025.4|12013.4|7
1625765440000|2021-07-08 17:30:40|||||||||3
1625765450000|2021-07-08 17:30:50|12026.2|12014.2|12031.2|12019.2|12031.2|12019.2|12026.2|12014.2|21
1625765460000|2021-07-08 17:31:00|12032.5|12020.5|12032.3|12020.3|12032.5|12020.5|12031.2|12019.2|6
1625765470000|2021-07-08 17:31:10|12031.2|12019.2|12029.8|12017.8|12031.2|12019.2|12027.5|12015.5|31
1625765480000|2021-07-08 17:31:20|12030|12018|12030|12018|12030|12018|12030|12018|0
1625765490000|2021-07-08 17:31:30|12029.8|12017.8|12037.1|12025.1|12037.1|12025.1|12029.8|12017.8|50
1625765500000|2021-07-08 17:31:40|12034.6|12022.6|12034.6|12022.6|12034.6|12022.6|12034.6|12022.6|9
1625765510000|2021-07-08 17:31:50|12037.1|12025.1|12037.1|12025.1|12037.1|12025.1|12037.1|12025.1|16
1625765520000|2021-07-08 17:32:00|12035.8|12023.8|12037.1|12025.1|12037.1|12025.1|12035.8|12023.8|13
1625765530000|2021-07-08 17:32:10|12036.9|12024.9|12037.1|12025.1|12037.1|12025.1|12036.9|12024.9|9
1625765550000|2021-07-08 17:32:30|12035.8|12023.8|12033.3|12021.3|12035.8|12023.8|12033.3|12021.3|19
1625765560000|2021-07-08 17:32:40|12032.1|12020.1|12032.1|12020.1|12032.1|12020.1|12032.1|12020.1|1
1625765570000|2021-07-08 17:32:50|12033.3|12021.3|12033.3|12021.3|12034.6|12022.6|12032.3|12020.3|54
1625765580000|2021-07-08 17:33:00|12035.6|12023.6|12035.8|12023.8|12035.8|12023.8|12035.6|12023.6|16
1625765590000|2021-07-08 17:33:10|12037.1|12025.1|12037.1|12025.1|12037.1|12025.1|12037.1|12025.1|1
1625765600000|2021-07-08 17:33:20|||||||||4
1625765610000|2021-07-08 17:33:30|12034.6|12022.6|12033.3|12021.3|12034.6|12022.6|12033.1|12021.1|6
1625765630000|2021-07-08 17:33:50|12032.3|12020.3|12033.3|12021.3|12033.3|12021.3|12032.3|12020.3|5
1625765640000|2021-07-08 17:34:00|12033.5|12021.5|12034.6|12022.6|12034.6|12022.6|12033.5|12021.5|0
1625765650000|2021-07-08 17:34:10|12033.3|12021.3|12033.3|12021.3|12033.3|12021.3|12033.3|12021.3|9
1625765660000|2021-07-08 17:34:20|12032.1|12020.1|12029.6|12017.6|12032.1|12020.1|12029.6|12017.6|20
1625765670000|2021-07-08 17:34:30|12028.4|12016.4|12028.4|12016.4|12028.5|12016.5|12027.1|12015.1|4
1625765680000|2021-07-08 17:34:40|12029.6|12017.6|12029.6|12017.6|12029.6|12017.6|12028.4|12016.4|3
1625765690000|2021-07-08 17:34:50|12031|12019|12032.1|12020.1|12033.6|12021.6|12030.9|12018.9|14
1625765700000|2021-07-08 17:35:00|12030|12018|12030|12018|12030|12018|12029.8|12017.8|8
1625765710000|2021-07-08 17:35:10|12031.1|12019.1|12032.1|12020.1|12032.1|12020.1|12031.1|12019.1|4
1625765720000|2021-07-08 17:35:20|12031.1|12019.1|12030.9|12018.9|12031.1|12019.1|12030.9|12018.9|3
1625765730000|2021-07-08 17:35:30|12029.6|12017.6|12029.6|12017.6|12029.6|12017.6|12029.6|12017.6|2
1625765740000|2021-07-08 17:35:40|12030|12018|12030|12018|12030|12018|12030|12018|8
1625765750000|2021-07-08 17:35:50|12029.8|12017.8|12032.1|12020.1|12032.1|12020.1|12029.6|12017.6|7
1625765760000|2021-07-08 17:36:00|12033.6|12021.6|12032.1|12020.1|12034.6|12022.6|12032.1|12020.1|18
1625765770000|2021-07-08 17:36:10|12033.4|12021.4|12032.1|12020.1|12033.4|12021.4|12032.1|12020.1|5
1625765780000|2021-07-08 17:36:20|12029.6|12017.6|12029.6|12017.6|12032.1|12020.1|12029.6|12017.6|34
1625765790000|2021-07-08 17:36:30|12029|12017|12027.3|12015.3|12030|12018|12027.3|12015.3|31
1625765800000|2021-07-08 17:36:40|12026.1|12014.1|12023.8|12011.8|12026.1|12014.1|12023.8|12011.8|12
1625765810000|2021-07-08 17:36:50|12024.8|12012.8|12023.8|12011.8|12025|12013|12023.8|12011.8|3
1625765820000|2021-07-08 17:37:00|12023.6|12011.6|12023.8|12011.8|12024.8|12012.8|12023.6|12011.6|4
1625765830000|2021-07-08 17:37:10|12022.7|12010.7|12022.7|12010.7|12022.7|12010.7|12022.7|12010.7|1
1625765840000|2021-07-08 17:37:20|12022.5|12010.5|12020.4|12008.4|12022.7|12010.7|12020.4|12008.4|4
1625765850000|2021-07-08 17:37:30|12022.9|12010.9|12025.2|12013.2|12025.2|12013.2|12022.9|12010.9|14
1625765860000|2021-07-08 17:37:40|12026.3|12014.3|12026.3|12014.3|12026.3|12014.3|12026.3|12014.3|4
1625765870000|2021-07-08 17:37:50|||||||||1
1625765880000|2021-07-08 17:38:00|12026.5|12014.5|12028.8|12016.8|12028.8|12016.8|12026.5|12014.5|4
1625765890000|2021-07-08 17:38:10|12030|12018|12030|12018|12030|12018|12029|12017|6
1625765900000|2021-07-08 17:38:20|12029|12017|12029|12017|12029|12017|12029|12017|1
1625765910000|2021-07-08 17:38:30|12030|12018|12030|12018|12030|12018|12030|12018|4
1625765920000|2021-07-08 17:38:40|12029|12017|12030|12018|12030|12018|12027.9|12015.9|9
1625765930000|2021-07-08 17:38:50|||||||||3
1625765940000|2021-07-08 17:39:00|12032.1|12020.1|12031.3|12019.3|12032.1|12020.1|12031.3|12019.3|19
1625765950000|2021-07-08 17:39:10|12030.2|12018.2|12029|12017|12030.2|12018.2|12028.8|12016.8|11
1625765960000|2021-07-08 17:39:20|12030|12018|12027.9|12015.9|12030.2|12018.2|12027.9|12015.9|73
1625765970000|2021-07-08 17:39:30|12026.7|12014.7|12029.2|12017.2|12029.2|12017.2|12026.7|12014.7|16
1625765980000|2021-07-08 17:39:40|12027.9|12015.9|12027.9|12015.9|12027.9|12015.9|12027.9|12015.9|16
1625765990000|2021-07-08 17:39:50|12027.5|12015.5|12025.4|12013.4|12027.5|12015.5|12025.4|12013.4|4
1625766000000|2021-07-08 17:40:00|12022.9|12010.9|12025.4|12013.4|12025.4|12013.4|12022.9|12010.9|11
1625766010000|2021-07-08 17:40:10|12024.4|12012.4|12024.4|12012.4|12025.4|12013.4|12024.2|12012.2|17
1625766020000|2021-07-08 17:40:20|12024.2|12012.2|12024.2|12012.2|12024.2|12012.2|12024.2|12012.2|2
1625766030000|2021-07-08 17:40:30|||||||||2
1625766040000|2021-07-08 17:40:40|12024|12012|12024.2|12012.2|12024.2|12012.2|12024|12012|1
1625766050000|2021-07-08 17:40:50|12027.7|12015.7|12027.9|12015.9|12027.9|12015.9|12027.7|12015.7|16
1625766060000|2021-07-08 17:41:00|12026.9|12014.9|12026.7|12014.7|12026.9|12014.9|12026.7|12014.7|2
1625766070000|2021-07-08 17:41:10|||||||||2
1625766080000|2021-07-08 17:41:20|12027.9|12015.9|12026.7|12014.7|12027.9|12015.9|12026.7|12014.7|2
1625766090000|2021-07-08 17:41:30|12027.7|12015.7|12027.9|12015.9|12027.9|12015.9|12027.7|12015.7|4
1625766100000|2021-07-08 17:41:40|12027.7|12015.7|12026.9|12014.9|12027.9|12015.9|12026.9|12014.9|26
1625766110000|2021-07-08 17:41:50|12026.7|12014.7|12027.9|12015.9|12027.9|12015.9|12026.7|12014.7|0
1625766120000|2021-07-08 17:42:00|12030.4|12018.4|12025.4|12013.4|12030.4|12018.4|12025.4|12013.4|22
1625766130000|2021-07-08 17:42:10|12024|12012|12025|12013|12025|12013|12022.7|12010.7|5
1625766140000|2021-07-08 17:42:20|12025.2|12013.2|12025.2|12013.2|12025.2|12013.2|12023.8|12011.8|1
1625766150000|2021-07-08 17:42:30|12026.5|12014.5|12025.2|12013.2|12026.5|12014.5|12025.2|12013.2|3
1625766160000|2021-07-08 17:42:40|12025.4|12013.4|12025.4|12013.4|12025.4|12013.4|12024.2|12012.2|4
1625766170000|2021-07-08 17:42:50|12026.7|12014.7|12026.7|12014.7|12026.7|12014.7|12026.7|12014.7|7
1625766180000|2021-07-08 17:43:00|12025.6|12013.6|12025.4|12013.4|12026.7|12014.7|12025.4|12013.4|0
1625766190000|2021-07-08 17:43:10|12025.5|12013.5|12025.5|12013.5|12025.5|12013.5|12025.5|12013.5|2
1625766200000|2021-07-08 17:43:20|12025.6|12013.6|12025.6|12013.6|12025.6|12013.6|12025.6|12013.6|6
1625766210000|2021-07-08 17:43:30|12026.7|12014.7|12025.6|12013.6|12026.7|12014.7|12025.6|12013.6|1
1625766220000|2021-07-08 17:43:40|12025.7|12013.7|12027.6|12015.6|12028.8|12016.8|12025.7|12013.7|16
1625766230000|2021-07-08 17:43:50|12027.8|12015.8|12027.6|12015.6|12028.8|12016.8|12027.6|12015.6|8
1625766240000|2021-07-08 17:44:00|12027.8|12015.8|12027.8|12015.8|12027.8|12015.8|12027.6|12015.6|0
1625766250000|2021-07-08 17:44:10|12027.6|12015.6|12027.6|12015.6|12027.6|12015.6|12027.6|12015.6|2
1625766260000|2021-07-08 17:44:20|||||||||1
1625766270000|2021-07-08 17:44:30|||||||||4
1625766280000|2021-07-08 17:44:40|12029.9|12017.9|12026.3|12014.3|12030.1|12018.1|12026.3|12014.3|17
1625766290000|2021-07-08 17:44:50|12025.3|12013.3|12025.1|12013.1|12025.3|12013.3|12025.1|12013.1|1
1625766300000|2021-07-08 17:45:00|12022.6|12010.6|12025.1|12013.1|12025.1|12013.1|12022.6|12010.6|17
1625766310000|2021-07-08 17:45:10|12026.1|12014.1|12027.2|12015.2|12027.2|12015.2|12025.9|12013.9|11
1625766320000|2021-07-08 17:45:20|||||||||1
1625766330000|2021-07-08 17:45:30|12026.8|12014.8|12026.8|12014.8|12026.8|12014.8|12026.8|12014.8|48
1625766340000|2021-07-08 17:45:40|12027|12015|12025.7|12013.7|12027|12015|12025.7|12013.7|1
1625766350000|2021-07-08 17:45:50|12027|12015|12027.2|12015.2|12027.2|12015.2|12025.7|12013.7|12
1625766360000|2021-07-08 17:46:00|||||||||1
1625766370000|2021-07-08 17:46:10|12026.1|12014.1|12029.7|12017.7|12029.7|12017.7|12026.1|12014.1|34
1625766380000|2021-07-08 17:46:20|||||||||8
1625766390000|2021-07-08 17:46:30|||||||||13
1625766400000|2021-07-08 17:46:40|12029.5|12017.5|12032.2|12020.2|12033.6|12021.6|12029.3|12017.3|25
1625766410000|2021-07-08 17:46:50|12032|12020|12029.7|12017.7|12032.2|12020.2|12029.7|12017.7|11
1625766420000|2021-07-08 17:47:00|12032.2|12020.2|12032.2|12020.2|12032.2|12020.2|12029.7|12017.7|28
1625766430000|2021-07-08 17:47:10|12033.4|12021.4|12031.1|12019.1|12033.4|12021.4|12031.1|12019.1|2
1625766440000|2021-07-08 17:47:20|||||||||9
1625766450000|2021-07-08 17:47:30|12030.1|12018.1|12031.1|12019.1|12031.1|12019.1|12030.1|12018.1|2
1625766460000|2021-07-08 17:47:40|12032.2|12020.2|12032.2|12020.2|12034.7|12022.7|12031.1|12019.1|38
1625766470000|2021-07-08 17:47:50|||||||||17
1625766480000|2021-07-08 17:48:00|12031.1|12019.1|12034.1|12022.1|12034.5|12022.5|12030.7|12018.7|33
1625766490000|2021-07-08 17:48:10|12034.3|12022.3|12033.1|12021.1|12034.3|12022.3|12033.1|12021.1|5
1625766500000|2021-07-08 17:48:20|12033.4|12021.4|12032|12020|12033.4|12021.4|12031.8|12019.8|2
1625766510000|2021-07-08 17:48:30|12031.8|12019.8|12032.2|12020.2|12032.2|12020.2|12031.8|12019.8|27
1625766520000|2021-07-08 17:48:40|12030.8|12018.8|12033.3|12021.3|12033.4|12021.4|12030.8|12018.8|27
1625766530000|2021-07-08 17:48:50|12032.2|12020.2|12031.8|12019.8|12032.2|12020.2|12029.5|12017.5|10
1625766540000|2021-07-08 17:49:00|12030.8|12018.8|12029.3|12017.3|12030.8|12018.8|12029.3|12017.3|15
1625766550000|2021-07-08 17:49:10|12030.4|12018.4|12030.4|12018.4|12030.4|12018.4|12030.4|12018.4|13
1625766560000|2021-07-08 17:49:20|12031.4|12019.4|12031.6|12019.6|12031.8|12019.8|12031.4|12019.4|10
1625766570000|2021-07-08 17:49:30|12031.8|12019.8|12029.3|12017.3|12031.8|12019.8|12029.3|12017.3|14
1625766580000|2021-07-08 17:49:40|12030.6|12018.6|12032.9|12020.9|12033.9|12021.9|12030.6|12018.6|18
1625766590000|2021-07-08 17:49:50|12034.3|12022.3|12034.3|12022.3|12034.3|12022.3|12034.3|12022.3|13
1625766600000|2021-07-08 17:50:00|12033.1|12021.1|12030.4|12018.4|12033.1|12021.1|12030.4|12018.4|7
1625766610000|2021-07-08 17:50:10|12029.3|12017.3|12029.3|12017.3|12030.4|12018.4|12029.3|12017.3|3
1625766620000|2021-07-08 17:50:20|||||||||2
1625766630000|2021-07-08 17:50:30|||||||||19
1625766640000|2021-07-08 17:50:40|12029.5|12017.5|12029.3|12017.3|12029.5|12017.5|12029.3|12017.3|11
1625766650000|2021-07-08 17:50:50|12029.5|12017.5|12031.4|12019.4|12031.8|12019.8|12029.3|12017.3|36
1625766660000|2021-07-08 17:51:00|12031.6|12019.6|12030.6|12018.6|12031.6|12019.6|12030.6|12018.6|17
1625766670000|2021-07-08 17:51:10|12031.8|12019.8|12032.7|12020.7|12032.7|12020.7|12031.4|12019.4|34
1625766690000|2021-07-08 17:51:30|12033.7|12021.7|12035|12023|12035|12023|12033.7|12021.7|26
1625766700000|2021-07-08 17:51:40|12036|12024|12037.5|12025.5|12037.5|12025.5|12036|12024|6
1625766710000|2021-07-08 17:51:50|||||||||1
1625766720000|2021-07-08 17:52:00|12037.1|12025.1|12035|12023|12037.1|12025.1|12035|12023|15
1625766730000|2021-07-08 17:52:10|12035.2|12023.2|12039.8|12027.8|12039.8|12027.8|12035|12023|14
1625766740000|2021-07-08 17:52:20|12040|12028|12041|12029|12041|12029|12040|12028|25
1625766750000|2021-07-08 17:52:30|12041.9|12029.9|12040.8|12028.8|12042.1|12030.1|12040.6|12028.6|29
1625766760000|2021-07-08 17:52:40|12040.6|12028.6|12043.1|12031.1|12043.1|12031.1|12040.6|12028.6|18
1625766770000|2021-07-08 17:52:50|12041.7|12029.7|12040.6|12028.6|12041.9|12029.9|12038.3|12026.3|10
1625766780000|2021-07-08 17:53:00|12039.6|12027.6|12041|12029|12042.1|12030.1|12039.6|12027.6|14
1625766790000|2021-07-08 17:53:10|12040.7|12028.7|12040.8|12028.8|12042.1|12030.1|12039.6|12027.6|12
1625766800000|2021-07-08 17:53:20|12042.1|12030.1|12041.9|12029.9|12042.1|12030.1|12041.9|12029.9|12
1625766810000|2021-07-08 17:53:30|12042.1|12030.1|12041.9|12029.9|12042.1|12030.1|12041.9|12029.9|5
1625766820000|2021-07-08 17:53:40|12040.7|12028.7|12040.7|12028.7|12040.9|12028.9|12040.7|12028.7|21
1625766830000|2021-07-08 17:53:50|||||||||4
1625766840000|2021-07-08 17:54:00|||||||||11
1625766850000|2021-07-08 17:54:10|12039.6|12027.6|12039.6|12027.6|12039.6|12027.6|12039.6|12027.6|10
1625766860000|2021-07-08 17:54:20|12040.7|12028.7|12040.7|12028.7|12040.7|12028.7|12040.7|12028.7|39
1625766870000|2021-07-08 17:54:30|12039.8|12027.8|12037.1|12025.1|12039.8|12027.8|12037.1|12025.1|8
1625766880000|2021-07-08 17:54:40|12035.7|12023.7|12036.1|12024.1|12036.9|12024.9|12035.7|12023.7|16
1625766890000|2021-07-08 17:54:50|12037.1|12025.1|12037.1|12025.1|12037.1|12025.1|12037.1|12025.1|17
1625766900000|2021-07-08 17:55:00|12036.1|12024.1|12038.6|12026.6|12038.6|12026.6|12036.1|12024.1|18
1625766910000|2021-07-08 17:55:10|||||||||41
1625766920000|2021-07-08 17:55:20|12037.3|12025.3|12037.3|12025.3|12037.3|12025.3|12037.3|12025.3|17
1625766930000|2021-07-08 17:55:30|12037.5|12025.5|12036.5|12024.5|12037.7|12025.7|12036.5|12024.5|18
1625766940000|2021-07-08 17:55:40|12035|12023|12036.3|12024.3|12036.3|12024.3|12035|12023|12
1625766950000|2021-07-08 17:55:50|12037.5|12025.5|12036.5|12024.5|12037.5|12025.5|12036.3|12024.3|22
1625766960000|2021-07-08 17:56:00|12037.5|12025.5|12037.5|12025.5|12038.8|12026.8|12036.5|12024.5|15
1625766970000|2021-07-08 17:56:10|12039|12027|12043.2|12031.2|12043.2|12031.2|12038.6|12026.6|86
1625766980000|2021-07-08 17:56:20|||||||||43
1625766990000|2021-07-08 17:56:30|12043.6|12031.6|12043.6|12031.6|12043.6|12031.6|12041.1|12029.1|42
1625767000000|2021-07-08 17:56:40|12041.1|12029.1|12041.1|12029.1|12041.1|12029.1|12041.1|12029.1|9
1625767010000|2021-07-08 17:56:50|12038.6|12026.6|12038.6|12026.6|12038.6|12026.6|12038.6|12026.6|12
1625767020000|2021-07-08 17:57:00|12038.8|12026.8|12041.1|12029.1|12042.5|12030.5|12038.8|12026.8|15
1625767030000|2021-07-08 17:57:10|12040|12028|12041.5|12029.5|12041.5|12029.5|12039|12027|52
1625767040000|2021-07-08 17:57:20|12040.4|12028.4|12041.9|12029.9|12041.9|12029.9|12038.1|12026.1|108
1625767050000|2021-07-08 17:57:30|12042.3|12030.3|12040.8|12028.8|12044.4|12032.4|12040.8|12028.8|13
1625767060000|2021-07-08 17:57:40|12041|12029|12038.5|12026.5|12042.3|12030.3|12038.5|12026.5|14
1625767070000|2021-07-08 17:57:50|12038.3|12026.3|12038.5|12026.5|12038.5|12026.5|12037.3|12025.3|26
1625767080000|2021-07-08 17:58:00|12038.3|12026.3|12034.8|12022.8|12039.6|12027.6|12034.8|12022.8|104
1625767090000|2021-07-08 17:58:10|12035.8|12023.8|12037.3|12025.3|12037.3|12025.3|12034.8|12022.8|119
1625767100000|2021-07-08 17:58:20|12039.8|12027.8|12042.3|12030.3|12042.3|12030.3|12039.8|12027.8|35
1625767110000|2021-07-08 17:58:30|12042.1|12030.1|12044.6|12032.6|12044.8|12032.8|12041.9|12029.9|32
1625767120000|2021-07-08 17:58:40|12047.3|12035.3|12046.9|12034.9|12049.6|12037.6|12046.9|12034.9|39
1625767130000|2021-07-08 17:58:50|12044.4|12032.4|12044.6|12032.6|12044.6|12032.6|12042.3|12030.3|47
1625767140000|2021-07-08 17:59:00|12044.8|12032.8|12040.6|12028.6|12044.8|12032.8|12039.8|12027.8|91
1625767150000|2021-07-08 17:59:10|12039.6|12027.6|12037.3|12025.3|12039.6|12027.6|12037.3|12025.3|53
1625767160000|2021-07-08 17:59:20|12038.5|12026.5|12032.9|12020.9|12038.9|12026.9|12032.7|12020.7|197
1625767170000|2021-07-08 17:59:30|12031.8|12019.8|12032.1|12020.1|12038.1|12026.1|12029.8|12017.8|350
1625767180000|2021-07-08 17:59:40|12031.9|12019.9|12029.4|12017.4|12032.9|12020.9|12029.2|12017.2|456
1625767190000|2021-07-08 17:59:50|12029.6|12017.6|12029.4|12017.4|12031.9|12019.9|12029.4|12017.4|450
1625767200000|2021-07-08 18:00:00|12031.5|12019.5|12032.7|12020.7|12032.9|12020.9|12029.2|12017.2|62
1625767210000|2021-07-08 18:00:10|12031.7|12019.7|12034.2|12022.2|12034.2|12022.2|12031.7|12019.7|15
1625767220000|2021-07-08 18:00:20|12032.9|12020.9|12036.3|12024.3|12036.5|12024.5|12032.9|12020.9|103
1625767230000|2021-07-08 18:00:30|12037.3|12025.3|12037.5|12025.5|12039|12027|12037.3|12025.3|15
1625767240000|2021-07-08 18:00:40|12036.3|12024.3|12032.5|12020.5|12036.3|12024.3|12032.5|12020.5|11
1625767250000|2021-07-08 18:00:50|12032.3|12020.3|12031.1|12019.1|12032.5|12020.5|12031.1|12019.1|9
1625767260000|2021-07-08 18:01:00|12030|12018|12030|12018|12030|12018|12030|12018|184
1625767270000|2021-07-08 18:01:10|12030.2|12018.2|12031.1|12019.1|12031.3|12019.3|12030|12018|52
1625767280000|2021-07-08 18:01:20|12031.3|12019.3|12031.3|12019.3|12031.3|12019.3|12031.3|12019.3|34
1625767290000|2021-07-08 18:01:30|12031.1|12019.1|12035.9|12023.9|12038.2|12026.2|12031.1|12019.1|110
1625767300000|2021-07-08 18:01:40|12037.2|12025.2|12038.8|12026.8|12039.9|12027.9|12036.3|12024.3|43
1625767310000|2021-07-08 18:01:50|12040.9|12028.9|12039.9|12027.9|12041.3|12029.3|12039.9|12027.9|27
1625767320000|2021-07-08 18:02:00|12040.3|12028.3|12041.5|12029.5|12041.5|12029.5|12040.3|12028.3|8
1625767330000|2021-07-08 18:02:10|12041.3|12029.3|12043.8|12031.8|12043.8|12031.8|12038.8|12026.8|63
1625767340000|2021-07-08 18:02:20|12043.2|12031.2|12039|12027|12043.2|12031.2|12038.8|12026.8|24
1625767350000|2021-07-08 18:02:30|||||||||11
1625767360000|2021-07-08 18:02:40|12041.3|12029.3|12041.3|12029.3|12041.3|12029.3|12041.3|12029.3|9
1625767370000|2021-07-08 18:02:50|12040.3|12028.3|12040.1|12028.1|12041.5|12029.5|12040.1|12028.1|9
1625767380000|2021-07-08 18:03:00|12041.3|12029.3|12040.1|12028.1|12041.3|12029.3|12040.1|12028.1|7
1625767390000|2021-07-08 18:03:10|12040.3|12028.3|12040.3|12028.3|12041.3|12029.3|12040.3|12028.3|9
1625767400000|2021-07-08 18:03:20|12038.8|12026.8|12041.3|12029.3|12041.3|12029.3|12038.8|12026.8|3
1625767410000|2021-07-08 18:03:30|12040.1|12028.1|12040.1|12028.1|12040.3|12028.3|12040.1|12028.1|39
1625767420000|2021-07-08 18:03:40|12039|12027|12040.3|12028.3|12040.3|12028.3|12039|12027|13
1625767430000|2021-07-08 18:03:50|12040.1|12028.1|12040.1|12028.1|12041.3|12029.3|12040.1|12028.1|10
1625767440000|2021-07-08 18:04:00|12039|12027|12041.3|12029.3|12041.3|12029.3|12038.8|12026.8|94
1625767450000|2021-07-08 18:04:10|||||||||5
1625767460000|2021-07-08 18:04:20|12043.8|12031.8|12043.8|12031.8|12043.8|12031.8|12043.8|12031.8|31
1625767470000|2021-07-08 18:04:30|12045.9|12033.9|12044.7|12032.7|12046.3|12034.3|12044.7|12032.7|9
1625767480000|2021-07-08 18:04:40|12044.5|12032.5|12040.1|12028.1|12044.5|12032.5|12040.1|12028.1|18
1625767490000|2021-07-08 18:04:50|12039.9|12027.9|12041.1|12029.1|12041.3|12029.3|12039.3|12027.3|59
1625837400000|2021-07-09 13:30:00|12042.4|12030.4|12037|12025|12054.1|12042.1|12037|12025|117
1625837410000|2021-07-09 13:30:10|12038.2|12026.2|12031.8|12019.8|12038.4|12026.4|12031.8|12019.8|37
1625837420000|2021-07-09 13:30:20|12030.7|12018.7|12032|12020|12032|12020|12030.7|12018.7|26
1625837430000|2021-07-09 13:30:30|12030.9|12018.9|12032.4|12020.4|12032.4|12020.4|12030.3|12018.3|88
1625837440000|2021-07-09 13:30:40|12031.2|12019.2|12028.7|12016.7|12031.2|12019.2|12027.7|12015.7|49
1625837450000|2021-07-09 13:30:50|12029.7|12017.7|12025.2|12013.2|12029.7|12017.7|12025.2|12013.2|17
1625837460000|2021-07-09 13:31:00|12024.9|12012.9|12029.3|12017.3|12030.3|12018.3|12024.7|12012.7|27
1625837470000|2021-07-09 13:31:10|12029.1|12017.1|12024.3|12012.3|12029.3|12017.3|12024.3|12012.3|26
1625837480000|2021-07-09 13:31:20|12024.1|12012.1|12019.1|12007.1|12024.1|12012.1|12019.1|12007.1|29
1625837490000|2021-07-09 13:31:30|12017.8|12005.8|12019.1|12007.1|12019.1|12007.1|12017.8|12005.8|8
1625837500000|2021-07-09 13:31:40|12027.4|12015.4|12029.9|12017.9|12029.9|12017.9|12027.2|12015.2|65
1625837510000|2021-07-09 13:31:50|12028.7|12016.7|12027.4|12015.4|12028.7|12016.7|12027.4|12015.4|9
1625837520000|2021-07-09 13:32:00|12028.7|12016.7|12028.5|12016.5|12028.7|12016.7|12026.2|12014.2|15
1625837530000|2021-07-09 13:32:10|12028.7|12016.7|12042|12030|12043|12031|12028.7|12016.7|44
1625837540000|2021-07-09 13:32:20|12042.2|12030.2|12044.5|12032.5|12044.5|12032.5|12040.7|12028.7|28
1625837550000|2021-07-09 13:32:30|12047|12035|12044.7|12032.7|12047|12035|12044.5|12032.5|12
1625837560000|2021-07-09 13:32:40|12044.9|12032.9|12047|12035|12047|12035|12044.5|12032.5|3
1625837570000|2021-07-09 13:32:50|12048.3|12036.3|12044.5|12032.5|12048.3|12036.3|12043.3|12031.3|15
1625837580000|2021-07-09 13:33:00|12044.7|12032.7|12046|12034|12047|12035|12043.5|12031.5|13
1625837590000|2021-07-09 13:33:10|12046.2|12034.2|12048.7|12036.7|12049.9|12037.9|12046.2|12034.2|20
1625837600000|2021-07-09 13:33:20|12048.5|12036.5|12048.7|12036.7|12048.7|12036.7|12046.2|12034.2|26
1625837610000|2021-07-09 13:33:30|12048.5|12036.5|12042|12030|12048.5|12036.5|12042|12030|19
1625837620000|2021-07-09 13:33:40|12041|12029|12039.5|12027.5|12041|12029|12039.5|12027.5|4
1625837630000|2021-07-09 13:33:50|12038.5|12026.5|12035.8|12023.8|12038.5|12026.5|12035.8|12023.8|19
1625837640000|2021-07-09 13:34:00|12035.3|12023.3|12030.3|12018.3|12035.3|12023.3|12025.5|12013.5|40
1625837650000|2021-07-09 13:34:10|12029.1|12017.1|12025.5|12013.5|12029.1|12017.1|12025.5|12013.5|8
1625837660000|2021-07-09 13:34:20|12026.6|12014.6|12037.4|12025.4|12038.7|12026.7|12026.6|12014.6|43
1625837670000|2021-07-09 13:34:30|12038.7|12026.7|12034.5|12022.5|12038.7|12026.7|12034.5|12022.5|13
1625837680000|2021-07-09 13:34:40|12034.3|12022.3|12034.5|12022.5|12034.5|12022.5|12034.1|12022.1|11
1625837690000|2021-07-09 13:34:50|12034.9|12022.9|12034.9|12022.9|12035.7|12023.7|12034.7|12022.7|27
1625837700000|2021-07-09 13:35:00|12034.7|12022.7|12035.9|12023.9|12035.9|12023.9|12034.7|12022.7|40
1625837710000|2021-07-09 13:35:10|12038.7|12026.7|12038.2|12026.2|12042.2|12030.2|12037|12025|21
1625837720000|2021-07-09 13:35:20|12039.5|12027.5|12039.7|12027.7|12039.7|12027.7|12038.2|12026.2|6
1625837730000|2021-07-09 13:35:30|12039.5|12027.5|12038.4|12026.4|12039.7|12027.7|12038.2|12026.2|6
1625837740000|2021-07-09 13:35:40|12038.5|12026.5|12034.7|12022.7|12038.5|12026.5|12034.5|12022.5|7
1625837750000|2021-07-09 13:35:50|12034.9|12022.9|12036.2|12024.2|12037.4|12025.4|12034.9|12022.9|16
1625837760000|2021-07-09 13:36:00|12034.9|12022.9|12032.6|12020.6|12034.9|12022.9|12032.6|12020.6|26
1625837770000|2021-07-09 13:36:10|12032.4|12020.4|12029.9|12017.9|12032.4|12020.4|12029.9|12017.9|7
1625837780000|2021-07-09 13:36:20|12027.8|12015.8|12027.4|12015.4|12027.8|12015.8|12027.4|12015.4|9
1625837790000|2021-07-09 13:36:30|12027.2|12015.2|12027.4|12015.4|12027.4|12015.4|12025.1|12013.1|2
1625837800000|2021-07-09 13:36:40|12028.5|12016.5|12028.5|12016.5|12028.7|12016.7|12028.5|12016.5|10
1625837810000|2021-07-09 13:36:50|12028.7|12016.7|12028.5|12016.5|12028.7|12016.7|12028.5|12016.5|1
1625837820000|2021-07-09 13:37:00|12027.6|12015.6|12037.4|12025.4|12037.4|12025.4|12027.6|12015.6|7
1625837830000|2021-07-09 13:37:10|12037.2|12025.2|12036|12024|12037.4|12025.4|12036|12024|9
1625837840000|2021-07-09 13:37:20|12033.7|12021.7|12033.7|12021.7|12033.7|12021.7|12033.7|12021.7|8
1625837850000|2021-07-09 13:37:30|12032.6|12020.6|12028.7|12016.7|12033.2|12021.2|12027.6|12015.6|18
1625837860000|2021-07-09 13:37:40|12029.9|12017.9|12029.9|12017.9|12029.9|12017.9|12029.7|12017.7|3
1625837870000|2021-07-09 13:37:50|12030.4|12018.4|12026.6|12014.6|12033.7|12021.7|12026.6|12014.6|19
1625837880000|2021-07-09 13:38:00|12027.6|12015.6|12027.6|12015.6|12027.6|12015.6|12027.6|12015.6|3
1625837890000|2021-07-09 13:38:10|12027.9|12015.9|12029.1|12017.1|12029.1|12017.1|12027.9|12015.9|7
1625837900000|2021-07-09 13:38:20|12030.1|12018.1|12030.1|12018.1|12030.1|12018.1|12030.1|12018.1|1
1625837910000|2021-07-09 13:38:30|12029.9|12017.9|12028.5|12016.5|12029.9|12017.9|12028.5|12016.5|19
1625837920000|2021-07-09 13:38:40|12029.7|12017.7|12029.7|12017.7|12029.7|12017.7|12029.7|12017.7|4
1625837930000|2021-07-09 13:38:50|12029.5|12017.5|12026.2|12014.2|12029.5|12017.5|12026|12014|2
1625837940000|2021-07-09 13:39:00|12025.2|12013.2|12026.2|12014.2|12026.2|12014.2|12025.2|12013.2|1
1625837950000|2021-07-09 13:39:10|||||||||3
1625837960000|2021-07-09 13:39:20|12027.4|12015.4|12029.7|12017.7|12029.9|12017.9|12027.4|12015.4|7
1625837970000|2021-07-09 13:39:30|12027.7|12015.7|12027.4|12015.4|12028.7|12016.7|12027.4|12015.4|5
1625837980000|2021-07-09 13:39:40|12028.5|12016.5|12028.5|12016.5|12028.5|12016.5|12028.5|12016.5|9
1625837990000|2021-07-09 13:39:50|||||||||1
1625838000000|2021-07-09 13:40:00|12028.3|12016.3|12029.3|12017.3|12029.3|12017.3|12027.2|12015.2|9
1625838010000|2021-07-09 13:40:10|12029.7|12017.7|12029.7|12017.7|12029.7|12017.7|12029.7|12017.7|0
1625838020000|2021-07-09 13:40:20|12028.5|12016.5|12029.5|12017.5|12029.7|12017.7|12028.5|12016.5|8
1625838030000|2021-07-09 13:40:30|12028.7|12016.7|12027.7|12015.7|12028.7|12016.7|12027.7|12015.7|25
1625838040000|2021-07-09 13:40:40|||||||||3
1625838050000|2021-07-09 13:40:50|12026.4|12014.4|12022.9|12010.9|12026.4|12014.4|12022.9|12010.9|16
1625838060000|2021-07-09 13:41:00|12021.6|12009.6|12020.4|12008.4|12021.6|12009.6|12020.4|12008.4|10
1625838070000|2021-07-09 13:41:10|12020.2|12008.2|12018.3|12006.3|12020.4|12008.4|12018.3|12006.3|41
1625838080000|2021-07-09 13:41:20|12018.5|12006.5|12018.3|12006.3|12018.5|12006.5|12017.1|12005.1|23
1625838090000|2021-07-09 13:41:30|12017.1|12005.1|12015.8|12003.8|12017.1|12005.1|12015.8|12003.8|7
1625838100000|2021-07-09 13:41:40|12016|12004|12017.3|12005.3|12017.3|12005.3|12016|12004|5
1625838110000|2021-07-09 13:41:50|||||||||7
1625838120000|2021-07-09 13:42:00|12018.3|12006.3|12015.8|12003.8|12018.3|12006.3|12015.8|12003.8|7
1625838130000|2021-07-09 13:42:10|||||||||3
1625838140000|2021-07-09 13:42:20|||||||||4
1625838150000|2021-07-09 13:42:30|||||||||3
1625838160000|2021-07-09 13:42:40|12015.6|12003.6|12014.1|12002.1|12015.6|12003.6|12014.1|12002.1|3
1625838170000|2021-07-09 13:42:50|12013.1|12001.1|12013.3|12001.3|12013.3|12001.3|12013.1|12001.1|26
1625838180000|2021-07-09 13:43:00|||||||||2
1625838190000|2021-07-09 13:43:10|12013.5|12001.5|12012.3|12000.3|12013.5|12001.5|12012.3|12000.3|13
1625838200000|2021-07-09 13:43:20|12011|11999|12011|11999|12011|11999|12011|11999|3
1625838210000|2021-07-09 13:43:30|12008.8|11996.8|12001.7|11989.7|12008.8|11996.8|12001.7|11989.7|34
1625838220000|2021-07-09 13:43:40|||||||||36
1625838230000|2021-07-09 13:43:50|||||||||4
1625838240000|2021-07-09 13:44:00|12004.2|11992.2|12007.5|11995.5|12007.7|11995.7|12004|11992|32
1625838250000|2021-07-09 13:44:10|12010|11998|12010|11998|12010.2|11998.2|12009|11997|15
1625838260000|2021-07-09 13:44:20|12011.3|11999.3|12005.2|11993.2|12011.3|11999.3|12005.2|11993.2|13
1625838270000|2021-07-09 13:44:30|12006.3|11994.3|12007.5|11995.5|12008.5|11996.5|12006.3|11994.3|2
1625838280000|2021-07-09 13:44:40|12008.5|11996.5|12008.8|11996.8|12008.8|11996.8|12008.5|11996.5|1
1625838290000|2021-07-09 13:44:50|12010.8|11998.8|12010|11998|12010.8|11998.8|12010|11998|11
1625838300000|2021-07-09 13:45:00|12009|11997|12007.7|11995.7|12010|11998|12007.5|11995.5|13
1625838310000|2021-07-09 13:45:10|12007.5|11995.5|12008.8|11996.8|12008.8|11996.8|12006.3|11994.3|1
1625838320000|2021-07-09 13:45:20|12007.5|11995.5|12006.3|11994.3|12007.5|11995.5|12006.3|11994.3|8
1625838330000|2021-07-09 13:45:30|12005|11993|12006.1|11994.1|12006.3|11994.3|12003.8|11991.8|18
1625838340000|2021-07-09 13:45:40|12005.8|11993.8|12005.8|11993.8|12006.1|11994.1|12005.8|11993.8|3
1625838350000|2021-07-09 13:45:50|12006.1|11994.1|12006.3|11994.3|12006.3|11994.3|12006.1|11994.1|34
1625838360000|2021-07-09 13:46:00|12006.1|11994.1|12006.1|11994.1|12006.1|11994.1|12005.8|11993.8|2
1625838370000|2021-07-09 13:46:10|12009.6|11997.6|12009.6|11997.6|12009.6|11997.6|12009.6|11997.6|9
1625838380000|2021-07-09 13:46:20|12008.3|11996.3|12008.3|11996.3|12008.3|11996.3|12008.3|11996.3|9
1625838390000|2021-07-09 13:46:30|||||||||5
1625838410000|2021-07-09 13:46:50|||||||||1
1625838420000|2021-07-09 13:47:00|12007.3|11995.3|12007.1|11995.1|12007.3|11995.3|12006.1|11994.1|6
1625838430000|2021-07-09 13:47:10|12008.1|11996.1|12007.1|11995.1|12008.3|11996.3|12007.1|11995.1|3
1625838440000|2021-07-09 13:47:20|12008.1|11996.1|12008.3|11996.3|12008.3|11996.3|12008.1|11996.1|1
1625838450000|2021-07-09 13:47:30|12008.4|11996.4|12008.4|11996.4|12008.4|11996.4|12008.4|11996.4|5
1625838460000|2021-07-09 13:47:40|||||||||2
1625838470000|2021-07-09 13:47:50|12007.3|11995.3|12007.3|11995.3|12007.3|11995.3|12007.3|11995.3|1
1625838480000|2021-07-09 13:48:00|12006.1|11994.1|12008.4|11996.4|12008.4|11996.4|12006.1|11994.1|8
1625838500000|2021-07-09 13:48:20|12010.9|11998.9|12008.6|11996.6|12010.9|11998.9|12008.6|11996.6|23
1625838510000|2021-07-09 13:48:30|12009.6|11997.6|12006.1|11994.1|12009.6|11997.6|12006.1|11994.1|17
1625838520000|2021-07-09 13:48:40|12007.1|11995.1|12007.1|11995.1|12007.3|11995.3|12007.1|11995.1|8
1625838530000|2021-07-09 13:48:50|12006.1|11994.1|12012.1|12000.1|12012.1|12000.1|12006.1|11994.1|24
1625838540000|2021-07-09 13:49:00|12013.4|12001.4|12013.6|12001.6|12013.6|12001.6|12013.4|12001.4|2
1625838550000|2021-07-09 13:49:10|12012.5|12000.5|12017.5|12005.5|12017.5|12005.5|12012.5|12000.5|5
1625838560000|2021-07-09 13:49:20|12016.3|12004.3|12016.1|12004.1|12016.3|12004.3|12016.1|12004.1|5
1625838570000|2021-07-09 13:49:30|12015|12003|12015|12003|12015|12003|12015|12003|3
1625838580000|2021-07-09 13:49:40|12016.3|12004.3|12015|12003|12016.3|12004.3|12015|12003|6
1625838590000|2021-07-09 13:49:50|12016.1|12004.1|12016.1|12004.1|12016.1|12004.1|12016.1|12004.1|0
1625838600000|2021-07-09 13:50:00|12015|12003|12013.8|12001.8|12015|12003|12013.8|12001.8|3
1625838610000|2021-07-09 13:50:10|12013.4|12001.4|12013.4|12001.4|12013.4|12001.4|12012.3|12000.3|5
1625838620000|2021-07-09 13:50:20|12013.6|12001.6|12013.8|12001.8|12013.8|12001.8|12013.6|12001.6|0
1625838630000|2021-07-09 13:50:30|12016.3|12004.3|12018.8|12006.8|12018.8|12006.8|12016.1|12004.1|11
1625838640000|2021-07-09 13:50:40|12020|12008|12016.3|12004.3|12020|12008|12016.3|12004.3|11
1625838650000|2021-07-09 13:50:50|12015.1|12003.1|12015.3|12003.3|12015.3|12003.3|12015.1|12003.1|4
1625838660000|2021-07-09 13:51:00|12014.2|12002.2|12011.3|11999.3|12014.2|12002.2|12011.3|11999.3|12
1625838670000|2021-07-09 13:51:10|12008.8|11996.8|12008.8|11996.8|12008.8|11996.8|12006.5|11994.5|23
1625838680000|2021-07-09 13:51:20|12009.8|11997.8|12011.3|11999.3|12011.3|11999.3|12008.8|11996.8|9
1625838690000|2021-07-09 13:51:30|12011.1|11999.1|12011.3|11999.3|12011.3|11999.3|12011.1|11999.1|10
1625838700000|2021-07-09 13:51:40|12011.1|11999.1|12011.3|11999.3|12011.3|11999.3|12011.1|11999.1|1
1625838710000|2021-07-09 13:51:50|||||||||5
1625838730000|2021-07-09 13:52:10|12010.1|11998.1|12009|11997|12010.1|11998.1|12009|11997|8
1625838740000|2021-07-09 13:52:20|12010.1|11998.1|12012.6|12000.6|12013|12001|12010.1|11998.1|17
1625838750000|2021-07-09 13:52:30|12012.8|12000.8|12012.6|12000.6|12012.8|12000.8|12012.6|12000.6|2
1625838760000|2021-07-09 13:52:40|||||||||4
1625838770000|2021-07-09 13:52:50|12011.5|11999.5|12011.5|11999.5|12011.5|11999.5|12011.3|11999.3|8
1625838780000|2021-07-09 13:53:00|12012.6|12000.6|12012.6|12000.6|12012.6|12000.6|12012.6|12000.6|8
1625838790000|2021-07-09 13:53:10|12012.8|12000.8|12014|12002|12014|12002|12012.8|12000.8|1
1625838800000|2021-07-09 13:53:20|12015.1|12003.1|12014|12002|12015.3|12003.3|12014|12002|9
1625838810000|2021-07-09 13:53:30|12011.5|11999.5|12011.5|11999.5|12011.5|11999.5|12011.5|11999.5|2
1625838820000|2021-07-09 13:53:40|||||||||2
1625838830000|2021-07-09 13:53:50|||||||||5
1625838840000|2021-07-09 13:54:00|12012.8|12000.8|12012.6|12000.6|12012.8|12000.8|12012.6|12000.6|3
1625838850000|2021-07-09 13:54:10|12012.8|12000.8|12012.6|12000.6|12013.8|12001.8|12012.6|12000.6|1
1625838860000|2021-07-09 13:54:20|12013.8|12001.8|12013.8|12001.8|12013.8|12001.8|12013.8|12001.8|1
1625838870000|2021-07-09 13:54:30|12011.5|11999.5|12011.5|11999.5|12011.5|11999.5|12011.5|11999.5|11
1625838880000|2021-07-09 13:54:40|12012.6|12000.6|12012.6|12000.6|12012.8|12000.8|12012.6|12000.6|6
1625838890000|2021-07-09 13:54:50|12011.5|11999.5|12011.5|11999.5|12011.5|11999.5|12011.5|11999.5|4
1625838900000|2021-07-09 13:55:00|12012.6|12000.6|12012.6|12000.6|12012.6|12000.6|12011.5|11999.5|4
1625838910000|2021-07-09 13:55:10|||||||||1
1625838920000|2021-07-09 13:55:20|12012.8|12000.8|12014.3|12002.3|12015.5|12003.5|12012.8|12000.8|7
1625838930000|2021-07-09 13:55:30|12015.3|12003.3|12014.3|12002.3|12015.3|12003.3|12014.3|12002.3|14
1625838940000|2021-07-09 13:55:40|||||||||2
1625838950000|2021-07-09 13:55:50|12015.3|12003.3|12015.3|12003.3|12015.3|12003.3|12014.3|12002.3|5
1625838960000|2021-07-09 13:56:00|12014|12002|12013.8|12001.8|12014|12002|12011.6|11999.6|12
1625838970000|2021-07-09 13:56:10|12014.1|12002.1|12016.6|12004.6|12016.6|12004.6|12014.1|12002.1|5
1625838980000|2021-07-09 13:56:20|12018.8|12006.8|12018.8|12006.8|12018.8|12006.8|12017.8|12005.8|3
1625838990000|2021-07-09 13:56:30|12018.6|12006.6|12019.1|12007.1|12019.1|12007.1|12018.4|12006.4|37
1625839000000|2021-07-09 13:56:40|12018.8|12006.8|12019.1|12007.1|12019.1|12007.1|12017.6|12005.6|2
1625839010000|2021-07-09 13:56:50|12018|12006|12020.1|12008.1|12020.3|12008.3|12018|12006|10
1625839020000|2021-07-09 13:57:00|12019.1|12007.1|12016.6|12004.6|12019.1|12007.1|12016.6|12004.6|6
1625839030000|2021-07-09 13:57:10|12017.6|12005.6|12018|12006|12018|12006|12017.6|12005.6|1
1625839040000|2021-07-09 13:57:20|12019.1|12007.1|12018|12006|12019.3|12007.3|12018|12006|7
1625839050000|2021-07-09 13:57:30|12019.1|12007.1|12017.8|12005.8|12019.1|12007.1|12017.8|12005.8|5
1625839060000|2021-07-09 13:57:40|12018|12006|12021.3|12009.3|12021.3|12009.3|12018|12006|15
1625839070000|2021-07-09 13:57:50|12020.3|12008.3|12020.3|12008.3|12021.3|12009.3|12020.3|12008.3|6
1625839080000|2021-07-09 13:58:00|12021.3|12009.3|12019.1|12007.1|12021.3|12009.3|12018.8|12006.8|9
1625839090000|2021-07-09 13:58:10|12020.5|12008.5|12021.6|12009.6|12021.6|12009.6|12020.5|12008.5|1
1625839100000|2021-07-09 13:58:20|12020.3|12008.3|12019.1|12007.1|12020.3|12008.3|12019.1|12007.1|5
1625839110000|2021-07-09 13:58:30|12018.9|12006.9|12016.4|12004.4|12018.9|12006.9|12016.4|12004.4|4
1625839120000|2021-07-09 13:58:40|12015.3|12003.3|12016.4|12004.4|12016.4|12004.4|12015.3|12003.3|3
1625839140000|2021-07-09 13:59:00|12017.8|12005.8|12016.4|12004.4|12017.8|12005.8|12016.4|12004.4|9
1625839150000|2021-07-09 13:59:10|12013.9|12001.9|12013.9|12001.9|12013.9|12001.9|12013.9|12001.9|4
1625839160000|2021-07-09 13:59:20|12011.4|11999.4|12011.4|11999.4|12011.4|11999.4|12011.4|11999.4|21
1625839170000|2021-07-09 13:59:30|12011.6|11999.6|12012.6|12000.6|12012.6|12000.6|12011.6|11999.6|7
1625839180000|2021-07-09 13:59:40|12014.1|12002.1|12015.1|12003.1|12015.1|12003.1|12012.8|12000.8|7
1625839190000|2021-07-09 13:59:50|12016.4|12004.4|12017.8|12005.8|12017.8|12005.8|12016.4|12004.4|19
1625839200000|2021-07-09 14:00:00|12016.6|12004.6|12016.4|12004.4|12017.6|12005.6|12014.1|12002.1|9
1625839210000|2021-07-09 14:00:10|12015.3|12003.3|12015.1|12003.1|12016.4|12004.4|12014.3|12002.3|10
1625839220000|2021-07-09 14:00:20|12014.1|12002.1|12013.9|12001.9|12014.1|12002.1|12013.9|12001.9|3
1625839230000|2021-07-09 14:00:30|||||||||14
1625839240000|2021-07-09 14:00:40|12012.6|12000.6|12013.9|12001.9|12013.9|12001.9|12012.6|12000.6|5
1625839250000|2021-07-09 14:00:50|||||||||6
1625839260000|2021-07-09 14:01:00|12012.8|12000.8|12011.4|11999.4|12012.8|12000.8|12011.4|11999.4|7
1625839270000|2021-07-09 14:01:10|||||||||8
1625839280000|2021-07-09 14:01:20|||||||||1
1625839290000|2021-07-09 14:01:30|12008.9|11996.9|12010.1|11998.1|12010.1|11998.1|12008.9|11996.9|21
1625839300000|2021-07-09 14:01:40|12010.3|11998.3|12010.1|11998.1|12011.4|11999.4|12010.1|11998.1|12
1625839310000|2021-07-09 14:01:50|12011.2|11999.2|12012.6|12000.6|12012.6|12000.6|12010.1|11998.1|24
1625839320000|2021-07-09 14:02:00|12011.6|11999.6|12013.9|12001.9|12013.9|12001.9|12011.6|11999.6|8
1625839330000|2021-07-09 14:02:10|12012.8|12000.8|12012.8|12000.8|12012.8|12000.8|12012.8|12000.8|3
1625839340000|2021-07-09 14:02:20|12012.6|12000.6|12013.9|12001.9|12013.9|12001.9|12012.6|12000.6|4
1625839350000|2021-07-09 14:02:30|||||||||2
1625839360000|2021-07-09 14:02:40|||||||||6
1625839370000|2021-07-09 14:02:50|12016.4|12004.4|12016.4|12004.4|12016.4|12004.4|12016.4|12004.4|8
1625839380000|2021-07-09 14:03:00|12015.3|12003.3|12011.4|11999.4|12015.3|12003.3|12011.4|11999.4|10
1625839390000|2021-07-09 14:03:10|||||||||7
1625839400000|2021-07-09 14:03:20|12008.7|11996.7|12009.7|11997.7|12009.7|11997.7|12008.7|11996.7|19
1625839410000|2021-07-09 14:03:30|12009.9|11997.9|12009.9|11997.9|12009.9|11997.9|12008.7|11996.7|9
1625839420000|2021-07-09 14:03:40|12008.7|11996.7|12011.4|11999.4|12011.4|11999.4|12008.7|11996.7|9
1625839430000|2021-07-09 14:03:50|||||||||8
1625839440000|2021-07-09 14:04:00|12009.9|11997.9|12009.9|11997.9|12009.9|11997.9|12009.9|11997.9|18
1625839450000|2021-07-09 14:04:10|12012.2|12000.2|12012.2|12000.2|12013.5|12001.5|12011.2|11999.2|11
1625839460000|2021-07-09 14:04:20|12011|11999|12012.2|12000.2|12012.2|12000.2|12011|11999|0
1625839470000|2021-07-09 14:04:30|12011.2|11999.2|12011.2|11999.2|12012.2|12000.2|12011.2|11999.2|2
1625839480000|2021-07-09 14:04:40|12011|11999|12012.2|12000.2|12012.2|12000.2|12011|11999|8
1625839490000|2021-07-09 14:04:50|12013.3|12001.3|12013.5|12001.5|12013.7|12001.7|12013.3|12001.3|3
1625839500000|2021-07-09 14:05:00|12010.4|11998.4|12006|11994|12010.4|11998.4|12006|11994|8
1625839510000|2021-07-09 14:05:10|12004.9|11992.9|12003.9|11991.9|12004.9|11992.9|12003.9|11991.9|13
1625839520000|2021-07-09 14:05:20|||||||||28
1625839530000|2021-07-09 14:05:30|12004.9|11992.9|12004.9|11992.9|12004.9|11992.9|12004.9|11992.9|4
1625839540000|2021-07-09 14:05:40|12003.9|11991.9|12002.9|11990.9|12003.9|11991.9|12001.8|11989.8|26
1625839550000|2021-07-09 14:05:50|12001.8|11989.8|12004.1|11992.1|12004.1|11992.1|12001.8|11989.8|16
1625839560000|2021-07-09 14:06:00|12004.3|11992.3|12003.9|11991.9|12004.3|11992.3|12003.9|11991.9|4
1625839570000|2021-07-09 14:06:10|12002.9|11990.9|12003.9|11991.9|12003.9|11991.9|12002.9|11990.9|4
1625839580000|2021-07-09 14:06:20|12002.9|11990.9|12001.8|11989.8|12002.9|11990.9|12001.8|11989.8|7
1625839590000|2021-07-09 14:06:30|||||||||4
1625839600000|2021-07-09 14:06:40|||||||||8
1625839610000|2021-07-09 14:06:50|||||||||16
1625839620000|2021-07-09 14:07:00|||||||||3
1625839630000|2021-07-09 14:07:10|||||||||15
1625839640000|2021-07-09 14:07:20|||||||||4
1625839650000|2021-07-09 14:07:30|||||||||13
1625839660000|2021-07-09 14:07:40|||||||||3
1625839670000|2021-07-09 14:07:50|12004.3|11992.3|12006.8|11994.8|12009.3|11997.3|12004.3|11992.3|26
1625839680000|2021-07-09 14:08:00|12008.1|11996.1|12009.3|11997.3|12009.3|11997.3|12006.8|11994.8|14
1625839690000|2021-07-09 14:08:10|12011.8|11999.8|12012.7|12000.7|12012.9|12000.9|12011.6|11999.6|12
1625839700000|2021-07-09 14:08:20|||||||||4
1625839710000|2021-07-09 14:08:30|||||||||1
1625839720000|2021-07-09 14:08:40|12011.6|11999.6|12010.4|11998.4|12011.6|11999.6|12009.4|11997.4|31
1625839730000|2021-07-09 14:08:50|12009.4|11997.4|12010.4|11998.4|12010.4|11998.4|12009.4|11997.4|9
1625839740000|2021-07-09 14:09:00|12009.4|11997.4|12010.4|11998.4|12010.4|11998.4|12009.4|11997.4|2
1625839750000|2021-07-09 14:09:10|12011.4|11999.4|12010.6|11998.6|12011.9|11999.9|12010.6|11998.6|11
1625839760000|2021-07-09 14:09:20|12011.9|11999.9|12012.1|12000.1|12012.3|12000.3|12009.6|11997.6|13
1625839770000|2021-07-09 14:09:30|12011.9|11999.9|12019.8|12007.8|12019.8|12007.8|12011.9|11999.9|23
1625839780000|2021-07-09 14:09:40|12022.7|12010.7|12024.8|12012.8|12025|12013|12022.7|12010.7|21
1625839790000|2021-07-09 14:09:50|12026.9|12014.9|12026.9|12014.9|12026.9|12014.9|12025.6|12013.6|14
1625839800000|2021-07-09 14:10:00|12025.6|12013.6|12024.6|12012.6|12025.6|12013.6|12024.4|12012.4|23
1625839810000|2021-07-09 14:10:10|12026.9|12014.9|12028.3|12016.3|12028.3|12016.3|12025.6|12013.6|27
1625839820000|2021-07-09 14:10:20|12029.4|12017.4|12028.1|12016.1|12029.4|12017.4|12028.1|12016.1|5
1625839830000|2021-07-09 14:10:30|12027.1|12015.1|12028.1|12016.1|12029.4|12017.4|12027.1|12015.1|10
1625839840000|2021-07-09 14:10:40|12033.1|12021.1|12031.7|12019.7|12033.1|12021.1|12028.1|12016.1|42
1625839850000|2021-07-09 14:10:50|12029.4|12017.4|12028.1|12016.1|12029.6|12017.6|12026.9|12014.9|8
1625839860000|2021-07-09 14:11:00|12029.2|12017.2|12028.1|12016.1|12029.2|12017.2|12027.1|12015.1|7
1625839870000|2021-07-09 14:11:10|12027.1|12015.1|12028.3|12016.3|12029.4|12017.4|12027.1|12015.1|72
1625839880000|2021-07-09 14:11:20|12027.1|12015.1|12028.3|12016.3|12029.2|12017.2|12027.1|12015.1|10
1625839900000|2021-07-09 14:11:40|12029.4|12017.4|12029.8|12017.8|12029.8|12017.8|12029.4|12017.4|6
1625839910000|2021-07-09 14:11:50|12029.6|12017.6|12028.6|12016.6|12029.6|12017.6|12028.6|12016.6|13
1625839920000|2021-07-09 14:12:00|12029.6|12017.6|12035|12023|12035.2|12023.2|12029.6|12017.6|7
1625839930000|2021-07-09 14:12:10|12034|12022|12034|12022|12034|12022|12034|12022|5
1625839940000|2021-07-09 14:12:20|12035|12023|12038.8|12026.8|12040|12028|12034.8|12022.8|6
1625839950000|2021-07-09 14:12:30|12039|12027|12041.5|12029.5|12042.7|12030.7|12039|12027|3
1625839960000|2021-07-09 14:12:40|12041.7|12029.7|12042.3|12030.3|12044.8|12032.8|12041.7|12029.7|6
1625839970000|2021-07-09 14:12:50|12040.2|12028.2|12037.3|12025.3|12040.2|12028.2|12037.3|12025.3|8
1625839980000|2021-07-09 14:13:00|12036.1|12024.1|12034.8|12022.8|12036.1|12024.1|12034.8|12022.8|1
1625839990000|2021-07-09 14:13:10|12032.3|12020.3|12029.8|12017.8|12032.3|12020.3|12029.8|12017.8|16
1625840000000|2021-07-09 14:13:20|||||||||6
1625840010000|2021-07-09 14:13:30|12027.5|12015.5|12028.8|12016.8|12028.8|12016.8|12027.3|12015.3|8
1625840020000|2021-07-09 14:13:40|12028.6|12016.6|12029|12017|12029|12017|12028.6|12016.6|6
1625840030000|2021-07-09 14:13:50|12030.2|12018.2|12031.3|12019.3|12031.3|12019.3|12030.2|12018.2|7
1625840040000|2021-07-09 14:14:00|12032.7|12020.7|12032.7|12020.7|12032.7|12020.7|12032.7|12020.7|1
1625840050000|2021-07-09 14:14:10|12031.5|12019.5|12026.3|12014.3|12031.5|12019.5|12026.3|12014.3|9
1625840060000|2021-07-09 14:14:20|||||||||3
1625840070000|2021-07-09 14:14:30|12026.7|12014.7|12028.6|12016.6|12028.6|12016.6|12026.5|12014.5|5
1625840080000|2021-07-09 14:14:40|12027.5|12015.5|12029.8|12017.8|12031.7|12019.7|12027.5|12015.5|12
1625840090000|2021-07-09 14:14:50|12030.9|12018.9|12033.4|12021.4|12033.4|12021.4|12030.9|12018.9|9
1625840100000|2021-07-09 14:15:00|12032.3|12020.3|12032.3|12020.3|12033.4|12021.4|12032.3|12020.3|4
1625840110000|2021-07-09 14:15:10|12028.6|12016.6|12026.1|12014.1|12028.6|12016.6|12026.1|12014.1|9
1625840120000|2021-07-09 14:15:20|12027.3|12015.3|12023.1|12011.1|12027.3|12015.3|12023.1|12011.1|8
1625840130000|2021-07-09 14:15:30|12020.9|12008.9|12019.6|12007.6|12020.9|12008.9|12019.4|12007.4|8
1625840140000|2021-07-09 14:15:40|12019.4|12007.4|12017.5|12005.5|12020|12008|12017.5|12005.5|32
1625840150000|2021-07-09 14:15:50|12015.3|12003.3|12013.8|12001.8|12016.3|12004.3|12013.8|12001.8|20
1625840160000|2021-07-09 14:16:00|12014|12002|12017.5|12005.5|12017.5|12005.5|12014|12002|23
1625840170000|2021-07-09 14:16:10|12018.6|12006.6|12019|12007|12020.3|12008.3|12018.6|12006.6|7
1625840180000|2021-07-09 14:16:20|12020|12008|12020.3|12008.3|12022.3|12010.3|12020|12008|13
1625840190000|2021-07-09 14:16:30|12020|12008|12019|12007|12021.3|12009.3|12019|12007|10
1625840200000|2021-07-09 14:16:40|12019.2|12007.2|12021.5|12009.5|12023.8|12011.8|12019.2|12007.2|33
1625840210000|2021-07-09 14:16:50|12021.1|12009.1|12018.6|12006.6|12021.1|12009.1|12018.6|12006.6|6
1625840220000|2021-07-09 14:17:00|12017.6|12005.6|12017.6|12005.6|12017.6|12005.6|12014.8|12002.8|11
1625840230000|2021-07-09 14:17:10|12014.8|12002.8|12014.4|12002.4|12015.9|12003.9|12014.4|12002.4|22
1625840240000|2021-07-09 14:17:20|12015.7|12003.7|12013.2|12001.2|12016.7|12004.7|12012.1|12000.1|8
1625840250000|2021-07-09 14:17:30|||||||||1
1625840260000|2021-07-09 14:17:40|12012.1|12000.1|12015.7|12003.7|12015.7|12003.7|12011.9|11999.9|20
1625840270000|2021-07-09 14:17:50|12013.2|12001.2|12013.2|12001.2|12013.2|12001.2|12013.2|12001.2|8
1625840280000|2021-07-09 14:18:00|12015.7|12003.7|12014.4|12002.4|12015.7|12003.7|12013.2|12001.2|16
1625840290000|2021-07-09 14:18:10|12013|12001|12015.2|12003.2|12015.2|12003.2|12012.7|12000.7|4
1625840300000|2021-07-09 14:18:20|||||||||2
1625840310000|2021-07-09 14:18:30|12015.5|12003.5|12015.5|12003.5|12015.5|12003.5|12015.2|12003.2|2
1625840320000|2021-07-09 14:18:40|12015.2|12003.2|12014.2|12002.2|12015.2|12003.2|12014|12002|3
1625840330000|2021-07-09 14:18:50|12015.2|12003.2|12015.2|12003.2|12016.5|12004.5|12015.2|12003.2|14
1625840340000|2021-07-09 14:19:00|12014.2|12002.2|12014|12002|12014.2|12002.2|12014|12002|1
1625840360000|2021-07-09 14:19:20|12016.7|12004.7|12015.2|12003.2|12016.7|12004.7|12015.2|12003.2|19
1625840370000|2021-07-09 14:19:30|||||||||3
1625840380000|2021-07-09 14:19:40|12014.2|12002.2|12015.2|12003.2|12015.2|12003.2|12014.2|12002.2|1
1625840390000|2021-07-09 14:19:50|12017.5|12005.5|12017.7|12005.7|12017.7|12005.7|12017.5|12005.5|10
1625840400000|2021-07-09 14:20:00|12016.7|12004.7|12017.7|12005.7|12017.7|12005.7|12016.5|12004.5|11
1625840410000|2021-07-09 14:20:10|12017.8|12005.8|12016.5|12004.5|12018|12006|12016.5|12004.5|3
1625840420000|2021-07-09 14:20:20|12014.2|12002.2|12014|12002|12014.2|12002.2|12014|12002|5
1625840430000|2021-07-09 14:20:30|12012.8|12000.8|12015.3|12003.3|12015.3|12003.3|12012.8|12000.8|12
1625840440000|2021-07-09 14:20:40|12012.8|12000.8|12015.3|12003.3|12015.3|12003.3|12012.8|12000.8|14
1625840450000|2021-07-09 14:20:50|12014.2|12002.2|12013|12001|12014.2|12002.2|12013|12001|11
1625840460000|2021-07-09 14:21:00|12014|12002|12013|12001|12014|12002|12013|12001|3
1625840470000|2021-07-09 14:21:10|12013.2|12001.2|12014.2|12002.2|12014.2|12002.2|12013.2|12001.2|5
1625840480000|2021-07-09 14:21:20|12013.2|12001.2|12014.2|12002.2|12014.4|12002.4|12013.2|12001.2|9
1625840490000|2021-07-09 14:21:30|||||||||3
1625840500000|2021-07-09 14:21:40|12014|12002|12016.5|12004.5|12016.5|12004.5|12014|12002|3
1625840510000|2021-07-09 14:21:50|||||||||8
1625840520000|2021-07-09 14:22:00|12015.3|12003.3|12011.7|11999.7|12015.3|12003.3|12011.7|11999.7|15
1625840530000|2021-07-09 14:22:10|||||||||4
1625840540000|2021-07-09 14:22:20|12013|12001|12013|12001|12013|12001|12013|12001|9
1625840550000|2021-07-09 14:22:30|12012.8|12000.8|12015.5|12003.5|12015.5|12003.5|12012.8|12000.8|7
1625840560000|2021-07-09 14:22:40|12016.7|12004.7|12018|12006|12018|12006|12016.7|12004.7|2
1625840570000|2021-07-09 14:22:50|12019.2|12007.2|12019.2|12007.2|12019.2|12007.2|12018.2|12006.2|9
1625840580000|2021-07-09 14:23:00|12018.2|12006.2|12016.9|12004.9|12018.2|12006.2|12016.9|12004.9|17
1625840590000|2021-07-09 14:23:10|12017.2|12005.2|12014.5|12002.5|12017.2|12005.2|12014.5|12002.5|14
1625840600000|2021-07-09 14:23:20|||||||||5
1625840610000|2021-07-09 14:23:30|||||||||8
1625840620000|2021-07-09 14:23:40|12013.4|12001.4|12013.2|12001.2|12013.4|12001.4|12013.2|12001.2|12
1625840630000|2021-07-09 14:23:50|||||||||4
1625840640000|2021-07-09 14:24:00|12017|12005|12017|12005|12017|12005|12016.7|12004.7|17
1625840650000|2021-07-09 14:24:10|||||||||2
1625840660000|2021-07-09 14:24:20|12018|12006|12016.5|12004.5|12019.2|12007.2|12016.5|12004.5|16
1625840670000|2021-07-09 14:24:30|12016.7|12004.7|12018|12006|12019|12007|12016.7|12004.7|8
1625840680000|2021-07-09 14:24:40|12017|12005|12020.7|12008.7|12020.9|12008.9|12017|12005|49
1625840690000|2021-07-09 14:24:50|12022|12010|12020.7|12008.7|12022|12010|12020.7|12008.7|21
1625840700000|2021-07-09 14:25:00|12019.7|12007.7|12018.2|12006.2|12019.7|12007.7|12018.2|12006.2|5
1625840710000|2021-07-09 14:25:10|12019.2|12007.2|12020.5|12008.5|12020.5|12008.5|12019.2|12007.2|12
1625840720000|2021-07-09 14:25:20|||||||||4
1625840730000|2021-07-09 14:25:30|12018.4|12006.4|12019|12007|12020.5|12008.5|12018.4|12006.4|15
1625840740000|2021-07-09 14:25:40|12018|12006|12017.8|12005.8|12018|12006|12017|12005|5
1625840750000|2021-07-09 14:25:50|||||||||5
1625840760000|2021-07-09 14:26:00|12016.5|12004.5|12016.3|12004.3|12016.5|12004.5|12015.1|12003.1|25
1625840770000|2021-07-09 14:26:10|12016.1|12004.1|12016.1|12004.1|12016.1|12004.1|12016.1|12004.1|1
1625840780000|2021-07-09 14:26:20|12016.3|12004.3|12016.3|12004.3|12016.3|12004.3|12016.3|12004.3|2
1625840790000|2021-07-09 14:26:30|12016.1|12004.1|12016.5|12004.5|12016.5|12004.5|12016.1|12004.1|3
1625840800000|2021-07-09 14:26:40|12017.8|12005.8|12017.8|12005.8|12018.8|12006.8|12017.8|12005.8|8
1625840810000|2021-07-09 14:26:50|12017.6|12005.6|12017.6|12005.6|12017.8|12005.8|12017.6|12005.6|3
1625840820000|2021-07-09 14:27:00|12016.5|12004.5|12017.6|12005.6|12017.6|12005.6|12016.5|12004.5|3
1625840830000|2021-07-09 14:27:10|12017.8|12005.8|12018|12006|12018|12006|12017.8|12005.8|5
1625840840000|2021-07-09 14:27:20|12019|12007|12021.3|12009.3|12021.3|12009.3|12018|12006|11
1625840850000|2021-07-09 14:27:30|12020.3|12008.3|12020.3|12008.3|12020.3|12008.3|12020.3|12008.3|3
1625840860000|2021-07-09 14:27:40|12020.1|12008.1|12017.6|12005.6|12020.1|12008.1|12017.6|12005.6|5
1625840870000|2021-07-09 14:27:50|12018.6|12006.6|12020.1|12008.1|12020.1|12008.1|12018.6|12006.6|11
1625840880000|2021-07-09 14:28:00|12019.9|12007.9|12021.3|12009.3|12022.4|12010.4|12019.9|12007.9|9
1625840890000|2021-07-09 14:28:10|||||||||3
1625840900000|2021-07-09 14:28:20|12021.6|12009.6|12021.3|12009.3|12021.6|12009.6|12021.1|12009.1|12
1625840910000|2021-07-09 14:28:30|12022.4|12010.4|12022.6|12010.6|12022.8|12010.8|12022.4|12010.4|7
1625840920000|2021-07-09 14:28:40|||||||||1
1625840930000|2021-07-09 14:28:50|12025.1|12013.1|12023.8|12011.8|12025.1|12013.1|12022.8|12010.8|14
1625840940000|2021-07-09 14:29:00|12022.8|12010.8|12020.3|12008.3|12022.8|12010.8|12019.3|12007.3|11
1625840950000|2021-07-09 14:29:10|12018.8|12006.8|12019.1|12007.1|12019.1|12007.1|12017.6|12005.6|13
1625840960000|2021-07-09 14:29:20|12018|12006|12017.8|12005.8|12018|12006|12017.8|12005.8|3
1625840970000|2021-07-09 14:29:30|||||||||2
1625840980000|2021-07-09 14:29:40|||||||||6
1625840990000|2021-07-09 14:29:50|12017.6|12005.6|12017.6|12005.6|12017.6|12005.6|12017.6|12005.6|2
1625841000000|2021-07-09 14:30:00|12016.6|12004.6|12016.6|12004.6|12017.8|12005.8|12016.6|12004.6|6
1625841010000|2021-07-09 14:30:10|||||||||3
1625841020000|2021-07-09 14:30:20|12015.5|12003.5|12016.8|12004.8|12016.8|12004.8|12015.5|12003.5|11
1625841030000|2021-07-09 14:30:30|12016.6|12004.6|12016.6|12004.6|12016.6|12004.6|12016.6|12004.6|1
1625841040000|2021-07-09 14:30:40|12014.5|12002.5|12014.5|12002.5|12014.5|12002.5|12014.5|12002.5|5
1625841050000|2021-07-09 14:30:50|||||||||3
1625841060000|2021-07-09 14:31:00|||||||||2
1625841070000|2021-07-09 14:31:10|||||||||1
1625841080000|2021-07-09 14:31:20|||||||||5
1625841090000|2021-07-09 14:31:30|12012.4|12000.4|12014.5|12002.5|12014.5|12002.5|12012.4|12000.4|5
1625841100000|2021-07-09 14:31:40|12013.5|12001.5|12013.5|12001.5|12013.5|12001.5|12013.5|12001.5|1
1625841110000|2021-07-09 14:31:50|12014.5|12002.5|12014.5|12002.5|12014.5|12002.5|12014.5|12002.5|5
1625841120000|2021-07-09 14:32:00|||||||||5
1625841130000|2021-07-09 14:32:10|||||||||3
1625841140000|2021-07-09 14:32:20|12012|12000|12012|12000|12012|12000|12012|12000|5
1625841150000|2021-07-09 14:32:30|||||||||1
1625841160000|2021-07-09 14:32:40|||||||||2
1625841170000|2021-07-09 14:32:50|||||||||5
1625841180000|2021-07-09 14:33:00|12013.1|12001.1|12012|12000|12013.1|12001.1|12012|12000|23
1625841190000|2021-07-09 14:33:10|12011.6|11999.6|12012|12000|12012|12000|12011.6|11999.6|24
1625841200000|2021-07-09 14:33:20|12011.6|11999.6|12011.6|11999.6|12011.8|11999.8|12011.6|11999.6|10
1625841210000|2021-07-09 14:33:30|||||||||2
1625841220000|2021-07-09 14:33:40|||||||||3
1625841230000|2021-07-09 14:33:50|||||||||4
1625841240000|2021-07-09 14:34:00|||||||||1
1625841250000|2021-07-09 14:34:10|12013.1|12001.1|12013.1|12001.1|12013.3|12001.3|12013.1|12001.1|18
1625841260000|2021-07-09 14:34:20|12012|12000|12011.8|11999.8|12012|12000|12011.8|11999.8|6
1625841270000|2021-07-09 14:34:30|12011.6|11999.6|12011.6|11999.6|12011.6|11999.6|12011.6|11999.6|2
1625841280000|2021-07-09 14:34:40|||||||||5
1625841290000|2021-07-09 14:34:50|||||||||2
1625841300000|2021-07-09 14:35:00|||||||||2
1625841310000|2021-07-09 14:35:10|||||||||2
1625841320000|2021-07-09 14:35:20|||||||||8
1625841330000|2021-07-09 14:35:30|||||||||8
1625841340000|2021-07-09 14:35:40|12006.6|11994.6|12002.5|11990.5|12006.6|11994.6|12002.5|11990.5|13
1625841350000|2021-07-09 14:35:50|||||||||19
1625841360000|2021-07-09 14:36:00|12002.3|11990.3|12000|11988|12002.3|11990.3|12000|11988|13
1625841370000|2021-07-09 14:36:10|12001|11989|11999.5|11987.5|12001|11989|11999.5|11987.5|16
1625841390000|2021-07-09 14:36:30|12001.6|11989.6|12000.6|11988.6|12001.6|11989.6|11999.5|11987.5|20
1625841400000|2021-07-09 14:36:40|12001.6|11989.6|12001.6|11989.6|12001.6|11989.6|11999.5|11987.5|7
1625841410000|2021-07-09 14:36:50|12002.9|11990.9|12003.1|11991.1|12003.1|11991.1|12002.9|11990.9|5
1625841420000|2021-07-09 14:37:00|12004.1|11992.1|12004.1|11992.1|12004.1|11992.1|12004.1|11992.1|2
1625841430000|2021-07-09 14:37:10|12003.9|11991.9|12003.7|11991.7|12003.9|11991.9|12003.7|11991.7|15
1625841440000|2021-07-09 14:37:20|12003.9|11991.9|12003.9|11991.9|12004.1|11992.1|12002.9|11990.9|4
1625841450000|2021-07-09 14:37:30|12002.7|11990.7|12006.2|11994.2|12007.4|11995.4|12002.7|11990.7|32
1625841460000|2021-07-09 14:37:40|12006|11994|12004.9|11992.9|12006.2|11994.2|12004.9|11992.9|2
1625841470000|2021-07-09 14:37:50|12006|11994|12006|11994|12006|11994|12006|11994|1
1625841480000|2021-07-09 14:38:00|12006.2|11994.2|12011|11999|12011|11999|12006.2|11994.2|18
1625841490000|2021-07-09 14:38:10|12010.8|11998.8|12010.8|11998.8|12010.8|11998.8|12010.8|11998.8|2
1625841500000|2021-07-09 14:38:20|||||||||1
1625841510000|2021-07-09 14:38:30|12012.8|12000.8|12018.1|12006.1|12018.3|12006.3|12012.8|12000.8|24
1625841520000|2021-07-09 14:38:40|12017.8|12005.8|12020.6|12008.6|12020.8|12008.8|12017.8|12005.8|13
1625841530000|2021-07-09 14:38:50|12020.8|12008.8|12020.8|12008.8|12023.3|12011.3|12020.6|12008.6|12
1625841540000|2021-07-09 14:39:00|12020.6|12008.6|12021|12009|12021.2|12009.2|12019.3|12007.3|14
1625841550000|2021-07-09 14:39:10|12020.8|12008.8|12018.1|12006.1|12020.8|12008.8|12018.1|12006.1|8
1625841560000|2021-07-09 14:39:20|12016.8|12004.8|12020.6|12008.6|12020.6|12008.6|12016.6|12004.6|19
1625841570000|2021-07-09 14:39:30|||||||||2
1625841580000|2021-07-09 14:39:40|12023.1|12011.1|12020.3|12008.3|12023.1|12011.1|12020.3|12008.3|10
1625841590000|2021-07-09 14:39:50|12022.4|12010.4|12020.6|12008.6|12022.8|12010.8|12020.6|12008.6|6
1625841600000|2021-07-09 14:40:00|12021.6|12009.6|12018.7|12006.7|12021.6|12009.6|12018.7|12006.7|20
1625841610000|2021-07-09 14:40:10|12019.3|12007.3|12020.1|12008.1|12020.3|12008.3|12019.1|12007.1|30
1625841620000|2021-07-09 14:40:20|12020.3|12008.3|12017.8|12005.8|12020.3|12008.3|12017.8|12005.8|14
1625841630000|2021-07-09 14:40:30|12017.9|12005.9|12017.9|12005.9|12017.9|12005.9|12017.9|12005.9|3
1625841640000|2021-07-09 14:40:40|12016.4|12004.4|12014.9|12002.9|12016.4|12004.4|12014.9|12002.9|9
1625841650000|2021-07-09 14:40:50|12012.6|12000.6|12011.2|11999.2|12012.6|12000.6|12011.2|11999.2|5
1625841660000|2021-07-09 14:41:00|12009.9|11997.9|12012.4|12000.4|12012.4|12000.4|12009.9|11997.9|11
1625841670000|2021-07-09 14:41:10|||||||||3
1625841680000|2021-07-09 14:41:20|12010.4|11998.4|12009.9|11997.9|12010.4|11998.4|12009.9|11997.9|4
1625841690000|2021-07-09 14:41:30|12012.4|12000.4|12012.4|12000.4|12012.4|12000.4|12011.4|11999.4|15
1625841700000|2021-07-09 14:41:40|12012.9|12000.9|12012.4|12000.4|12012.9|12000.9|12012.4|12000.4|1
1625841710000|2021-07-09 14:41:50|12011.2|11999.2|12009.9|11997.9|12011.2|11999.2|12009.9|11997.9|2
1625841720000|2021-07-09 14:42:00|12010.1|11998.1|12011.2|11999.2|12012.4|12000.4|12009.9|11997.9|6
1625841740000|2021-07-09 14:42:20|12009.9|11997.9|12012|12000|12012|12000|12009.9|11997.9|3
1625841750000|2021-07-09 14:42:30|12012.4|12000.4|12012.4|12000.4|12012.4|12000.4|12012.4|12000.4|5
1625841760000|2021-07-09 14:42:40|12011.2|11999.2|12011.2|11999.2|12011.2|11999.2|12011.2|11999.2|6
1625841770000|2021-07-09 14:42:50|12012.4|12000.4|12012.4|12000.4|12012.4|12000.4|12012.4|12000.4|5
1625841780000|2021-07-09 14:43:00|12011.2|11999.2|12011.2|11999.2|12011.2|11999.2|12011.2|11999.2|3
1625841790000|2021-07-09 14:43:10|12012.2|12000.2|12012.7|12000.7|12012.9|12000.9|12012.2|12000.2|3
1625841800000|2021-07-09 14:43:20|12012.9|12000.9|12012.9|12000.9|12013.1|12001.1|12012.9|12000.9|5
1625841810000|2021-07-09 14:43:30|12014.9|12002.9|12015.2|12003.2|12015.4|12003.4|12014.9|12002.9|12
1625841820000|2021-07-09 14:43:40|||||||||1
1625841830000|2021-07-09 14:43:50|12016.4|12004.4|12016.2|12004.2|12016.4|12004.4|12016.2|12004.2|2
1625841840000|2021-07-09 14:44:00|12017.4|12005.4|12017.4|12005.4|12017.4|12005.4|12017.4|12005.4|9
1625841850000|2021-07-09 14:44:10|||||||||1
1625841860000|2021-07-09 14:44:20|12015.2|12003.2|12015.2|12003.2|12015.2|12003.2|12015.2|12003.2|2
1625841870000|2021-07-09 14:44:30|12014.9|12002.9|12016.2|12004.2|12016.2|12004.2|12014.9|12002.9|16
1625841880000|2021-07-09 14:44:40|||||||||3
1625841890000|2021-07-09 14:44:50|12015.2|12003.2|12016.2|12004.2|12016.2|12004.2|12015.2|12003.2|1
1625841900000|2021-07-09 14:45:00|12017.2|12005.2|12020|12008|12020|12008|12017.2|12005.2|7
1625841910000|2021-07-09 14:45:10|||||||||2
1625841920000|2021-07-09 14:45:20|||||||||2
1625841930000|2021-07-09 14:45:30|||||||||6
1625841940000|2021-07-09 14:45:40|||||||||3
1625841950000|2021-07-09 14:45:50|12022.2|12010.2|12022.7|12010.7|12022.7|12010.7|12022.2|12010.2|8
1625841960000|2021-07-09 14:46:00|12022.5|12010.5|12027.5|12015.5|12027.5|12015.5|12022.5|12010.5|19
1625841970000|2021-07-09 14:46:10|12026.4|12014.4|12027.5|12015.5|12027.5|12015.5|12026.4|12014.4|4
1625841980000|2021-07-09 14:46:20|12025.2|12013.2|12025|12013|12025.2|12013.2|12023.7|12011.7|15
1625841990000|2021-07-09 14:46:30|12025.2|12013.2|12030|12018|12030.2|12018.2|12025.2|12013.2|10
1625842000000|2021-07-09 14:46:40|12028.9|12016.9|12027.7|12015.7|12028.9|12016.9|12026.4|12014.4|6
1625842010000|2021-07-09 14:46:50|12027.9|12015.9|12029.1|12017.1|12029.1|12017.1|12027.7|12015.7|16
1625842020000|2021-07-09 14:47:00|12028.1|12016.1|12027.1|12015.1|12028.1|12016.1|12027.1|12015.1|3
1625842030000|2021-07-09 14:47:10|12028.3|12016.3|12029.4|12017.4|12029.4|12017.4|12027.9|12015.9|6
1625842040000|2021-07-09 14:47:20|12030.4|12018.4|12031.9|12019.9|12031.9|12019.9|12030.4|12018.4|3
1625842050000|2021-07-09 14:47:30|12029.4|12017.4|12030.8|12018.8|12030.8|12018.8|12027.9|12015.9|7
1625842060000|2021-07-09 14:47:40|12029.6|12017.6|12038.3|12026.3|12038.3|12026.3|12029.6|12017.6|14
1625842070000|2021-07-09 14:47:50|12037.1|12025.1|12040.6|12028.6|12040.6|12028.6|12035.8|12023.8|30
1625842080000|2021-07-09 14:48:00|12039.6|12027.6|12041.7|12029.7|12041.9|12029.9|12039.4|12027.4|7
1625842090000|2021-07-09 14:48:10|12040.6|12028.6|12039.2|12027.2|12040.6|12028.6|12039.2|12027.2|5
1625842100000|2021-07-09 14:48:20|12038.1|12026.1|12039.4|12027.4|12039.4|12027.4|12038.1|12026.1|12
1625842110000|2021-07-09 14:48:30|12039.6|12027.6|12039.6|12027.6|12039.6|12027.6|12038.5|12026.5|7
1625842120000|2021-07-09 14:48:40|12039.4|12027.4|12039.4|12027.4|12039.4|12027.4|12039.4|12027.4|3
1625842130000|2021-07-09 14:48:50|12038.3|12026.3|12038.3|12026.3|12038.3|12026.3|12038.3|12026.3|1
1625842140000|2021-07-09 14:49:00|12041.9|12029.9|12045.4|12033.4|12045.4|12033.4|12041.9|12029.9|23
1625842150000|2021-07-09 14:49:10|12044.4|12032.4|12041.7|12029.7|12044.4|12032.4|12041.7|12029.7|1
1625842160000|2021-07-09 14:49:20|12040.6|12028.6|12036.9|12024.9|12040.6|12028.6|12036.9|12024.9|6
1625842170000|2021-07-09 14:49:30|12035.8|12023.8|12035.8|12023.8|12035.8|12023.8|12035.8|12023.8|7
1625842190000|2021-07-09 14:49:50|12041.7|12029.7|12043.1|12031.1|12043.1|12031.1|12041.7|12029.7|22
1625842200000|2021-07-09 14:50:00|12042.1|12030.1|12041.9|12029.9|12042.1|12030.1|12041.7|12029.7|8
1625842210000|2021-07-09 14:50:10|12041.7|12029.7|12041.7|12029.7|12041.7|12029.7|12041.7|12029.7|1
1625842220000|2021-07-09 14:50:20|12043.3|12031.3|12043.3|12031.3|12043.3|12031.3|12043.3|12031.3|0
1625842230000|2021-07-09 14:50:30|||||||||6
1625842240000|2021-07-09 14:50:40|12041.7|12029.7|12041.7|12029.7|12041.7|12029.7|12040.6|12028.6|3
1625842260000|2021-07-09 14:51:00|12040.4|12028.4|12040.4|12028.4|12040.4|12028.4|12040.4|12028.4|6
1625842270000|2021-07-09 14:51:10|12039.4|12027.4|12039.4|12027.4|12039.4|12027.4|12038.4|12026.4|4
1625842280000|2021-07-09 14:51:20|||||||||1
1625842290000|2021-07-09 14:51:30|12040.4|12028.4|12040.4|12028.4|12040.4|12028.4|12040.4|12028.4|2
1625842300000|2021-07-09 14:51:40|12039.4|12027.4|12039.4|12027.4|12039.4|12027.4|12038.4|12026.4|10
1625842310000|2021-07-09 14:51:50|12038.4|12026.4|12038.1|12026.1|12038.4|12026.4|12038.1|12026.1|4
1625842320000|2021-07-09 14:52:00|12037.9|12025.9|12038.1|12026.1|12038.1|12026.1|12037.9|12025.9|6
1625842330000|2021-07-09 14:52:10|12037.9|12025.9|12038.1|12026.1|12038.1|12026.1|12037.9|12025.9|0
1625842340000|2021-07-09 14:52:20|12036.9|12024.9|12037.1|12025.1|12037.1|12025.1|12036.9|12024.9|9
1625842350000|2021-07-09 14:52:30|12038.1|12026.1|12035.9|12023.9|12038.1|12026.1|12035.9|12023.9|5
1625842360000|2021-07-09 14:52:40|||||||||1
1625842370000|2021-07-09 14:52:50|12037.9|12025.9|12038.4|12026.4|12038.4|12026.4|12037.9|12025.9|7
1625842380000|2021-07-09 14:53:00|12038.1|12026.1|12038.1|12026.1|12038.1|12026.1|12037.9|12025.9|6
1625842390000|2021-07-09 14:53:10|12038.4|12026.4|12035.9|12023.9|12038.4|12026.4|12035.9|12023.9|36
1625842400000|2021-07-09 14:53:20|12035.7|12023.7|12033.4|12021.4|12035.7|12023.7|12033.4|12021.4|6
1625842410000|2021-07-09 14:53:30|12033.2|12021.2|12033.2|12021.2|12033.2|12021.2|12032.9|12020.9|4
1625842420000|2021-07-09 14:53:40|12032.9|12020.9|12033.4|12021.4|12033.4|12021.4|12032.9|12020.9|0
1625842430000|2021-07-09 14:53:50|12035.9|12023.9|12035.1|12023.1|12041.3|12029.3|12034.8|12022.8|47
1625842440000|2021-07-09 14:54:00|12034|12022|12038.8|12026.8|12038.8|12026.8|12034|12022|13
1625842450000|2021-07-09 14:54:10|12040.1|12028.1|12040.1|12028.1|12040.1|12028.1|12040.1|12028.1|2
1625842460000|2021-07-09 14:54:20|12039.8|12027.8|12037.3|12025.3|12039.8|12027.8|12037.3|12025.3|1
1625842470000|2021-07-09 14:54:30|12038.4|12026.4|12040.1|12028.1|12040.1|12028.1|12038.4|12026.4|7
1625842480000|2021-07-09 14:54:40|12039.8|12027.8|12040.1|12028.1|12040.1|12028.1|12039.8|12027.8|1
1625842490000|2021-07-09 14:54:50|12039.8|12027.8|12041.3|12029.3|12041.3|12029.3|12039.8|12027.8|1
1625842500000|2021-07-09 14:55:00|12038.8|12026.8|12038|12026|12038.8|12026.8|12037|12025|28
1625842510000|2021-07-09 14:55:10|12037.8|12025.8|12038.8|12026.8|12038.8|12026.8|12037.8|12025.8|0
1625842520000|2021-07-09 14:55:20|12039.2|12027.2|12041.3|12029.3|12041.7|12029.7|12039.2|12027.2|10
1625842530000|2021-07-09 14:55:30|12041.5|12029.5|12041.5|12029.5|12041.7|12029.7|12041.5|12029.5|5
1625842540000|2021-07-09 14:55:40|12041.3|12029.3|12041.5|12029.5|12041.5|12029.5|12041.3|12029.3|15
1625842550000|2021-07-09 14:55:50|12041.3|12029.3|12041.3|12029.3|12041.3|12029.3|12041.3|12029.3|1
1625842560000|2021-07-09 14:56:00|12040.3|12028.3|12040.3|12028.3|12040.3|12028.3|12040.3|12028.3|4
1625842570000|2021-07-09 14:56:10|12041.3|12029.3|12040.1|12028.1|12041.3|12029.3|12040.1|12028.1|14
1625842580000|2021-07-09 14:56:20|12043.6|12031.6|12043.6|12031.6|12043.6|12031.6|12043.6|12031.6|1
1625842590000|2021-07-09 14:56:30|12042.6|12030.6|12041.3|12029.3|12042.6|12030.6|12041.3|12029.3|2
1625842600000|2021-07-09 14:56:40|12043.6|12031.6|12042.6|12030.6|12043.6|12031.6|12042.6|12030.6|7
1625842610000|2021-07-09 14:56:50|12044.9|12032.9|12042.1|12030.1|12044.9|12032.9|12042.1|12030.1|12
1625842620000|2021-07-09 14:57:00|12042.4|12030.4|12046.3|12034.3|12046.3|12034.3|12041.1|12029.1|7
1625842630000|2021-07-09 14:57:10|12047.4|12035.4|12046.3|12034.3|12047.4|12035.4|12046.3|12034.3|5
1625842640000|2021-07-09 14:57:20|12044.9|12032.9|12044.9|12032.9|12044.9|12032.9|12044.9|12032.9|5
1625842650000|2021-07-09 14:57:30|12045.9|12033.9|12046.3|12034.3|12046.5|12034.5|12045.9|12033.9|18
1625842660000|2021-07-09 14:57:40|12047.4|12035.4|12044.2|12032.2|12047.4|12035.4|12044.2|12032.2|42
1625842670000|2021-07-09 14:57:50|12040.7|12028.7|12036.1|12024.1|12040.7|12028.7|12035.9|12023.9|14
1625842680000|2021-07-09 14:58:00|12035.9|12023.9|12037.1|12025.1|12038.4|12026.4|12035.9|12023.9|14
1625842690000|2021-07-09 14:58:10|12036.1|12024.1|12035.9|12023.9|12037.1|12025.1|12035.9|12023.9|32
1625842700000|2021-07-09 14:58:20|12038.4|12026.4|12036.3|12024.3|12038.4|12026.4|12036.3|12024.3|3
1625842710000|2021-07-09 14:58:30|||||||||5
1625842720000|2021-07-09 14:58:40|||||||||2
1625842730000|2021-07-09 14:58:50|12036.1|12024.1|12037.4|12025.4|12037.4|12025.4|12036.1|12024.1|3
1625842740000|2021-07-09 14:59:00|12036.3|12024.3|12035.9|12023.9|12036.9|12024.9|12035.9|12023.9|11
1625842750000|2021-07-09 14:59:10|12035.7|12023.7|12033.4|12021.4|12035.7|12023.7|12033.4|12021.4|8
1625842760000|2021-07-09 14:59:20|12034.4|12022.4|12034.4|12022.4|12034.4|12022.4|12034.4|12022.4|1
1625842770000|2021-07-09 14:59:30|12033.4|12021.4|12033.4|12021.4|12033.4|12021.4|12033.4|12021.4|1
1625842780000|2021-07-09 14:59:40|12034.4|12022.4|12033.4|12021.4|12034.4|12022.4|12033.4|12021.4|3
1625842790000|2021-07-09 14:59:50|||||||||5
1625842800000|2021-07-09 15:00:00|||||||||11
1625842810000|2021-07-09 15:00:10|||||||||3
1625842830000|2021-07-09 15:00:30|12034.4|12022.4|12034.5|12022.5|12034.5|12022.5|12034.4|12022.4|3
1625842840000|2021-07-09 15:00:40|12035.5|12023.5|12042|12030|12042|12030|12035.5|12023.5|2
1625842850000|2021-07-09 15:00:50|12040.9|12028.9|12039.5|12027.5|12040.9|12028.9|12038.4|12026.4|4
1625842860000|2021-07-09 15:01:00|12040.7|12028.7|12042|12030|12042|12030|12040.7|12028.7|2
1625842870000|2021-07-09 15:01:10|12040.9|12028.9|12040.9|12028.9|12040.9|12028.9|12040.9|12028.9|12
1625842880000|2021-07-09 15:01:20|12039.7|12027.7|12040.7|12028.7|12040.7|12028.7|12038.6|12026.6|2
1625842890000|2021-07-09 15:01:30|12040.5|12028.5|12037.2|12025.2|12040.5|12028.5|12037.2|12025.2|11
1625842900000|2021-07-09 15:01:40|12036.1|12024.1|12038.4|12026.4|12038.4|12026.4|12036.1|12024.1|8
1625842910000|2021-07-09 15:01:50|12038.2|12026.2|12040.7|12028.7|12040.7|12028.7|12038.2|12026.2|1
1625842920000|2021-07-09 15:02:00|12040.9|12028.9|12045.9|12033.9|12046.1|12034.1|12040.9|12028.9|15
1625842930000|2021-07-09 15:02:10|12046.1|12034.1|12046.1|12034.1|12046.1|12034.1|12045.9|12033.9|3
1625842940000|2021-07-09 15:02:20|12045.9|12033.9|12037.4|12025.4|12045.9|12033.9|12037.4|12025.4|9
1625842950000|2021-07-09 15:02:30|12037.2|12025.2|12037.2|12025.2|12037.2|12025.2|12037.2|12025.2|1
1625842960000|2021-07-09 15:02:40|12038.2|12026.2|12039.7|12027.7|12039.7|12027.7|12038.2|12026.2|6
1625842970000|2021-07-09 15:02:50|12038.6|12026.6|12038.4|12026.4|12039.7|12027.7|12038.4|12026.4|2
1625842980000|2021-07-09 15:03:00|12036.1|12024.1|12035.9|12023.9|12036.1|12024.1|12035.9|12023.9|5
1625842990000|2021-07-09 15:03:10|12033.4|12021.4|12033.6|12021.6|12033.6|12021.6|12033.4|12021.4|5
1625843000000|2021-07-09 15:03:20|12033.4|12021.4|12033.4|12021.4|12033.4|12021.4|12033.4|12021.4|7
1625843010000|2021-07-09 15:03:30|12035.5|12023.5|12035.7|12023.7|12035.7|12023.7|12035.5|12023.5|10
1625843020000|2021-07-09 15:03:40|12038|12026|12039.5|12027.5|12039.5|12027.5|12038|12026|4
1625843030000|2021-07-09 15:03:50|12040.9|12028.9|12040.9|12028.9|12040.9|12028.9|12039.7|12027.7|14
1625843040000|2021-07-09 15:04:00|12039.7|12027.7|12041.2|12029.2|12042.2|12030.2|12038.7|12026.7|7
1625843050000|2021-07-09 15:04:10|12040.9|12028.9|12040.9|12028.9|12040.9|12028.9|12039.5|12027.5|2
1625843060000|2021-07-09 15:04:20|||||||||4
1625843070000|2021-07-09 15:04:30|12041.4|12029.4|12043.4|12031.4|12043.4|12031.4|12041.4|12029.4|3
1625843080000|2021-07-09 15:04:40|||||||||3
1625843090000|2021-07-09 15:04:50|12043.2|12031.2|12043.2|12031.2|12043.2|12031.2|12043.2|12031.2|0
1625843100000|2021-07-09 15:05:00|12042|12030|12042.2|12030.2|12042.2|12030.2|12039.5|12027.5|8
1625843110000|2021-07-09 15:05:10|12042|12030|12042|12030|12042.2|12030.2|12042|12030|8
1625843120000|2021-07-09 15:05:20|12040.7|12028.7|12040.5|12028.5|12040.7|12028.7|12040.5|12028.5|1
1625843130000|2021-07-09 15:05:30|12043|12031|12043|12031|12043|12031|12043|12031|7
1625843140000|2021-07-09 15:05:40|12040.7|12028.7|12040.7|12028.7|12040.7|12028.7|12040.7|12028.7|3
1625843150000|2021-07-09 15:05:50|12040.5|12028.5|12035.5|12023.5|12040.5|12028.5|12035.5|12023.5|5
1625843160000|2021-07-09 15:06:00|12035.7|12023.7|12035.7|12023.7|12035.7|12023.7|12035.7|12023.7|3
1625843180000|2021-07-09 15:06:20|12035.5|12023.5|12035.5|12023.5|12035.5|12023.5|12035.5|12023.5|2
1625843190000|2021-07-09 15:06:30|12033.5|12021.5|12038.7|12026.7|12038.7|12026.7|12033.2|12021.2|19
1625843200000|2021-07-09 15:06:40|12039.9|12027.9|12038.7|12026.7|12039.9|12027.9|12038.5|12026.5|2
1625843210000|2021-07-09 15:06:50|12037.2|12025.2|12037.6|12025.6|12037.6|12025.6|12036|12024|8
1625843220000|2021-07-09 15:07:00|12036.6|12024.6|12038.7|12026.7|12038.7|12026.7|12036.2|12024.2|6
1625843230000|2021-07-09 15:07:10|12038.9|12026.9|12038.7|12026.7|12039.9|12027.9|12038.7|12026.7|6
1625843240000|2021-07-09 15:07:20|12036|12024|12033.5|12021.5|12036|12024|12033.5|12021.5|4
1625843250000|2021-07-09 15:07:30|12033.7|12021.7|12033.7|12021.7|12033.7|12021.7|12033.5|12021.5|4
1625843260000|2021-07-09 15:07:40|12033.9|12021.9|12033.5|12021.5|12033.9|12021.9|12033.5|12021.5|10
1625843270000|2021-07-09 15:07:50|||||||||3
1625843280000|2021-07-09 15:08:00|||||||||5
1625843290000|2021-07-09 15:08:10|12036|12024|12037|12025|12037|12025|12036|12024|29
1625843300000|2021-07-09 15:08:20|12038.3|12026.3|12038.3|12026.3|12038.3|12026.3|12038.3|12026.3|0
1625843310000|2021-07-09 15:08:30|||||||||8
1625843330000|2021-07-09 15:08:50|12039.3|12027.3|12039.5|12027.5|12039.5|12027.5|12039.3|12027.3|10
1625843340000|2021-07-09 15:09:00|12041|12029|12042.2|12030.2|12042.4|12030.4|12041|12029|4
1625843350000|2021-07-09 15:09:10|12041.2|12029.2|12038.5|12026.5|12041.2|12029.2|12038.5|12026.5|5
1625843360000|2021-07-09 15:09:20|12038.7|12026.7|12038.5|12026.5|12038.7|12026.7|12038.5|12026.5|5
1625843370000|2021-07-09 15:09:30|||||||||1
1625843380000|2021-07-09 15:09:40|||||||||3
1625843390000|2021-07-09 15:09:50|12036|12024|12036|12024|12036|12024|12036|12024|5
1625843400000|2021-07-09 15:10:00|12035.8|12023.8|12033|12021|12035.8|12023.8|12033|12021|24
1625843410000|2021-07-09 15:10:10|12034.3|12022.3|12033.3|12021.3|12034.3|12022.3|12033|12021|9
1625843420000|2021-07-09 15:10:20|12035.6|12023.6|12035.6|12023.6|12035.6|12023.6|12035.6|12023.6|2
1625843430000|2021-07-09 15:10:30|12035.8|12023.8|12035.8|12023.8|12035.8|12023.8|12035.8|12023.8|1
1625843440000|2021-07-09 15:10:40|12035.6|12023.6|12035.8|12023.8|12035.8|12023.8|12035.6|12023.6|1
1625843450000|2021-07-09 15:10:50|12036|12024|12036|12024|12036|12024|12036|12024|7
1625843460000|2021-07-09 15:11:00|12035.8|12023.8|12035.8|12023.8|12035.8|12023.8|12035.8|12023.8|8
1625843470000|2021-07-09 15:11:10|12035.6|12023.6|12035.6|12023.6|12035.6|12023.6|12035.6|12023.6|2
1625843490000|2021-07-09 15:11:30|12035.8|12023.8|12035.8|12023.8|12035.8|12023.8|12035.8|12023.8|3
1625843500000|2021-07-09 15:11:40|12035.6|12023.6|12034.3|12022.3|12035.6|12023.6|12034.3|12022.3|2
1625843510000|2021-07-09 15:11:50|12033.1|12021.1|12033.1|12021.1|12033.1|12021.1|12033.1|12021.1|5
1625843520000|2021-07-09 15:12:00|12031|12019|12033.3|12021.3|12033.5|12021.5|12030.6|12018.6|37
1625843530000|2021-07-09 15:12:10|12033.5|12021.5|12033.3|12021.3|12033.5|12021.5|12033.3|12021.3|9
1625843540000|2021-07-09 15:12:20|12032|12020|12034.7|12022.7|12035|12023|12032|12020|5
1625843550000|2021-07-09 15:12:30|||||||||1
1625843560000|2021-07-09 15:12:40|12033.7|12021.7|12034.7|12022.7|12034.7|12022.7|12033.7|12021.7|3
1625843570000|2021-07-09 15:12:50|12033.7|12021.7|12034.5|12022.5|12034.5|12022.5|12033.7|12021.7|4
1625843580000|2021-07-09 15:13:00|12032.5|12020.5|12032|12020|12032.5|12020.5|12032|12020|7
1625843590000|2021-07-09 15:13:10|12032.3|12020.3|12032|12020|12032.3|12020.3|12032|12020|7
1625843600000|2021-07-09 15:13:20|12031|12019|12023.9|12011.9|12031|12019|12023.9|12011.9|17
1625843610000|2021-07-09 15:13:30|12022.9|12010.9|12023.7|12011.7|12023.9|12011.9|12022.7|12010.7|0
1625843620000|2021-07-09 15:13:40|12022.7|12010.7|12019.1|12007.1|12022.7|12010.7|12017.9|12005.9|25
1625843630000|2021-07-09 15:13:50|||||||||1
1625843640000|2021-07-09 15:14:00|12019.2|12007.2|12019.2|12007.2|12019.2|12007.2|12019.2|12007.2|1
1625843650000|2021-07-09 15:14:10|12018.1|12006.1|12018.1|12006.1|12018.1|12006.1|12018.1|12006.1|5
1625843660000|2021-07-09 15:14:20|12016.9|12004.9|12016.9|12004.9|12016.9|12004.9|12016.9|12004.9|4
1625843670000|2021-07-09 15:14:30|12015.4|12003.4|12016.7|12004.7|12016.9|12004.9|12015.4|12003.4|4
1625843680000|2021-07-09 15:14:40|12017.7|12005.7|12020.2|12008.2|12021.7|12009.7|12017.7|12005.7|22
1625843690000|2021-07-09 15:14:50|12019.2|12007.2|12019.2|12007.2|12019.2|12007.2|12019.2|12007.2|1
1625843700000|2021-07-09 15:15:00|12018.1|12006.1|12016.9|12004.9|12018.1|12006.1|12015.8|12003.8|4
1625843720000|2021-07-09 15:15:20|||||||||3
1625843730000|2021-07-09 15:15:30|12018.3|12006.3|12018.3|12006.3|12018.3|12006.3|12018.3|12006.3|17
1625843740000|2021-07-09 15:15:40|12017.3|12005.3|12017.3|12005.3|12017.3|12005.3|12017.3|12005.3|0
1625843750000|2021-07-09 15:15:50|12017.1|12005.1|12016.9|12004.9|12017.1|12005.1|12016.9|12004.9|1
1625843760000|2021-07-09 15:16:00|12014.8|12002.8|12014.8|12002.8|12014.8|12002.8|12014.8|12002.8|6
1625843770000|2021-07-09 15:16:10|12013.3|12001.3|12012.1|12000.1|12014.4|12002.4|12012.1|12000.1|5
1625843780000|2021-07-09 15:16:20|12011.9|11999.9|12011.9|11999.9|12011.9|11999.9|12011.9|11999.9|2
1625843790000|2021-07-09 15:16:30|12012.1|12000.1|12013.1|12001.1|12014.4|12002.4|12012.1|12000.1|8
1625843800000|2021-07-09 15:16:40|12012.1|12000.1|12012.1|12000.1|12012.1|12000.1|12012.1|12000.1|0
1625843810000|2021-07-09 15:16:50|||||||||2
1625843820000|2021-07-09 15:17:00|||||||||3
1625843830000|2021-07-09 15:17:10|12011.9|11999.9|12011.9|11999.9|12011.9|11999.9|12011.9|11999.9|19
1625843840000|2021-07-09 15:17:20|12012.1|12000.1|12012.3|12000.3|12012.3|12000.3|12012.1|12000.1|6
1625843850000|2021-07-09 15:17:30|||||||||1
1625843870000|2021-07-09 15:17:50|12014.8|12002.8|12013.4|12001.4|12014.8|12002.8|12013.4|12001.4|3
1625843880000|2021-07-09 15:18:00|12012.3|12000.3|12012.3|12000.3|12012.3|12000.3|12012.3|12000.3|3
1625843890000|2021-07-09 15:18:10|12012.1|12000.1|12012.1|12000.1|12012.1|12000.1|12012.1|12000.1|0
1625843900000|2021-07-09 15:18:20|||||||||4
1625843910000|2021-07-09 15:18:30|12013.1|12001.1|12013.1|12001.1|12013.1|12001.1|12013.1|12001.1|9
1625843920000|2021-07-09 15:18:40|12013.4|12001.4|12013.4|12001.4|12014.4|12002.4|12012.3|12000.3|12
1625843930000|2021-07-09 15:18:50|12012.3|12000.3|12014.4|12002.4|12014.8|12002.8|12012.3|12000.3|17
1625843940000|2021-07-09 15:19:00|12013.4|12001.4|12013.2|12001.2|12014.4|12002.4|12013.2|12001.2|5
1625843950000|2021-07-09 15:19:10|12014.4|12002.4|12012.1|12000.1|12014.4|12002.4|12012.1|12000.1|5
1625843960000|2021-07-09 15:19:20|||||||||1
1625843970000|2021-07-09 15:19:30|12012.3|12000.3|12012.3|12000.3|12012.3|12000.3|12012.3|12000.3|1
1625843980000|2021-07-09 15:19:40|12015.9|12003.9|12015.7|12003.7|12015.9|12003.9|12015.7|12003.7|13
1625843990000|2021-07-09 15:19:50|12014.4|12002.4|12014|12002|12016.7|12004.7|12014|12002|19
1625844000000|2021-07-09 15:20:00|12012.9|12000.9|12012.9|12000.9|12012.9|12000.9|12012.9|12000.9|5
1625844010000|2021-07-09 15:20:10|12011.9|11999.9|12011.9|11999.9|12011.9|11999.9|12011.9|11999.9|2
1625844020000|2021-07-09 15:20:20|12011.5|11999.5|12011.5|11999.5|12011.5|11999.5|12011.5|11999.5|4
1625844030000|2021-07-09 15:20:30|12012.9|12000.9|12011.7|11999.7|12012.9|12000.9|12011.5|11999.5|16
1625844040000|2021-07-09 15:20:40|12011.9|11999.9|12012.9|12000.9|12012.9|12000.9|12011.9|11999.9|14
1625844050000|2021-07-09 15:20:50|12012.7|12000.7|12011.5|11999.5|12012.7|12000.7|12011.5|11999.5|1
1625844060000|2021-07-09 15:21:00|||||||||1
1625844070000|2021-07-09 15:21:10|||||||||1
1625844080000|2021-07-09 15:21:20|||||||||3
1625844090000|2021-07-09 15:21:30|||||||||1
1625844100000|2021-07-09 15:21:40|||||||||1
1625844110000|2021-07-09 15:21:50|||||||||3
1625844120000|2021-07-09 15:22:00|||||||||3
1625844130000|2021-07-09 15:22:10|||||||||3
1625844140000|2021-07-09 15:22:20|||||||||4
1625844150000|2021-07-09 15:22:30|12011.7|11999.7|12011.7|11999.7|12011.7|11999.7|12011.7|11999.7|1
1625844160000|2021-07-09 15:22:40|12014|12002|12015.5|12003.5|12016.9|12004.9|12014|12002|31
1625844170000|2021-07-09 15:22:50|||||||||1
1625844180000|2021-07-09 15:23:00|12015.2|12003.2|12012.7|12000.7|12015.2|12003.2|12012.7|12000.7|17
1625844190000|2021-07-09 15:23:10|12011.5|11999.5|12011.5|11999.5|12011.5|11999.5|12011.5|11999.5|1
1625844200000|2021-07-09 15:23:20|||||||||1
1625844210000|2021-07-09 15:23:30|||||||||9
1625844220000|2021-07-09 15:23:40|||||||||2
1625844230000|2021-07-09 15:23:50|||||||||14
1625844240000|2021-07-09 15:24:00|||||||||4
1625844260000|2021-07-09 15:24:20|||||||||2
1625844280000|2021-07-09 15:24:40|12006.9|11994.9|12006.9|11994.9|12006.9|11994.9|12006.9|11994.9|6
1625844290000|2021-07-09 15:24:50|||||||||4
1625844300000|2021-07-09 15:25:00|12010.5|11998.5|12009.4|11997.4|12010.5|11998.5|12009.4|11997.4|33
1625844310000|2021-07-09 15:25:10|||||||||2
1625844320000|2021-07-09 15:25:20|12009.2|11997.2|12010.5|11998.5|12010.5|11998.5|12009.2|11997.2|7
1625844330000|2021-07-09 15:25:30|12009.4|11997.4|12009.4|11997.4|12009.4|11997.4|12008.2|11996.2|11
1625844340000|2021-07-09 15:25:40|12009.7|11997.7|12009.4|11997.4|12009.7|11997.7|12009.4|11997.4|2
1625844350000|2021-07-09 15:25:50|12010.9|11998.9|12010.9|11998.9|12010.9|11998.9|12010.9|11998.9|14
1625844360000|2021-07-09 15:26:00|12011.9|11999.9|12010.9|11998.9|12014.7|12002.7|12010.9|11998.9|3
1625844370000|2021-07-09 15:26:10|12009.9|11997.9|12009.5|11997.5|12014|12002|12009.5|11997.5|12
1625844390000|2021-07-09 15:26:30|12008.2|11996.2|12008.2|11996.2|12008.2|11996.2|12007|11995|4
1625844400000|2021-07-09 15:26:40|12008|11996|12008|11996|12008|11996|12008|11996|0
1625844410000|2021-07-09 15:26:50|12007|11995|12008.2|11996.2|12008.2|11996.2|12007|11995|3
1625844420000|2021-07-09 15:27:00|12008|11996|12010.3|11998.3|12010.5|11998.5|12008|11996|12
1625844430000|2021-07-09 15:27:10|12010.5|11998.5|12008.2|11996.2|12010.5|11998.5|12008.2|11996.2|43
1625844440000|2021-07-09 15:27:20|12009.5|11997.5|12010.7|11998.7|12012.2|12000.2|12009.5|11997.5|12
1625844450000|2021-07-09 15:27:30|12012|12000|12012|12000|12012|12000|12012|12000|2
1625844460000|2021-07-09 15:27:40|12010.9|11998.9|12009.7|11997.7|12010.9|11998.9|12009.7|11997.7|6
1625844470000|2021-07-09 15:27:50|12009.9|11997.9|12009.9|11997.9|12009.9|11997.9|12009.7|11997.7|0
1625844480000|2021-07-09 15:28:00|12009.7|11997.7|12009.7|11997.7|12009.9|11997.9|12007.4|11995.4|6
1625844490000|2021-07-09 15:28:10|||||||||1
1625844500000|2021-07-09 15:28:20|12009.9|11997.9|12012.4|12000.4|12012.4|12000.4|12009.9|11997.9|8
1625844510000|2021-07-09 15:28:30|12012.2|12000.2|12012.4|12000.4|12012.4|12000.4|12012.2|12000.2|0
1625844520000|2021-07-09 15:28:40|12010.7|11998.7|12009.5|11997.5|12010.7|11998.7|12009.5|11997.5|28
1625844530000|2021-07-09 15:28:50|12008.4|11996.4|12009.5|11997.5|12009.5|11997.5|12008.4|11996.4|5
1625844540000|2021-07-09 15:29:00|12008.4|11996.4|12009.9|11997.9|12009.9|11997.9|12008.4|11996.4|5
1625844550000|2021-07-09 15:29:10|||||||||2
1625844560000|2021-07-09 15:29:20|||||||||3
1625844570000|2021-07-09 15:29:30|||||||||5
1625844580000|2021-07-09 15:29:40|||||||||1
1625844590000|2021-07-09 15:29:50|12012.4|12000.4|12011.2|11999.2|12012.4|12000.4|12011.2|11999.2|4
1625844600000|2021-07-09 15:30:00|12012.4|12000.4|12012.4|12000.4|12012.4|12000.4|12012.4|12000.4|1
1625844610000|2021-07-09 15:30:10|12012.2|12000.2|12009.9|11997.9|12012.2|12000.2|12009.9|11997.9|4
1625844630000|2021-07-09 15:30:30|||||||||1
1625844640000|2021-07-09 15:30:40|12011.2|11999.2|12011.2|11999.2|12011.2|11999.2|12011.2|11999.2|2
1625844650000|2021-07-09 15:30:50|12010.9|11998.9|12012.4|12000.4|12012.4|12000.4|12010.9|11998.9|8
1625844660000|2021-07-09 15:31:00|12012.2|12000.2|12010.9|11998.9|12012.2|12000.2|12010.9|11998.9|3
1625844680000|2021-07-09 15:31:20|12009.9|11997.9|12009.9|11997.9|12009.9|11997.9|12009.9|11997.9|1
1625844690000|2021-07-09 15:31:30|12012.6|12000.6|12011.2|11999.2|12012.6|12000.6|12011.2|11999.2|1
1625844700000|2021-07-09 15:31:40|||||||||5
1625844710000|2021-07-09 15:31:50|12010.1|11998.1|12009.9|11997.9|12010.1|11998.1|12009.9|11997.9|1
1625844720000|2021-07-09 15:32:00|||||||||2
1625844730000|2021-07-09 15:32:10|||||||||1
1625844740000|2021-07-09 15:32:20|||||||||1
1625844750000|2021-07-09 15:32:30|12007.4|11995.4|12007.4|11995.4|12007.4|11995.4|12007.4|11995.4|8
1625844760000|2021-07-09 15:32:40|12006|11994|12006.2|11994.2|12006.2|11994.2|12006|11994|18
1625844770000|2021-07-09 15:32:50|12005.1|11993.1|12006.2|11994.2|12006.2|11994.2|12005.1|11993.1|1
1625844790000|2021-07-09 15:33:10|12007.4|11995.4|12009.9|11997.9|12009.9|11997.9|12007.4|11995.4|23
1625844800000|2021-07-09 15:33:20|12012.4|12000.4|12012.4|12000.4|12012.4|12000.4|12012.4|12000.4|9
1625844810000|2021-07-09 15:33:30|12012.6|12000.6|12014.9|12002.9|12014.9|12002.9|12012.6|12000.6|6
1625844830000|2021-07-09 15:33:50|||||||||1
1625844840000|2021-07-09 15:34:00|||||||||1
1625844850000|2021-07-09 15:34:10|||||||||3
1625844870000|2021-07-09 15:34:30|12012.4|12000.4|12012.4|12000.4|12012.4|12000.4|12012.4|12000.4|12
1625844890000|2021-07-09 15:34:50|12011.2|11999.2|12013.5|12001.5|12014.9|12002.9|12009.9|11997.9|38
1625844900000|2021-07-09 15:35:00|12014.5|12002.5|12016.2|12004.2|12017.2|12005.2|12014.5|12002.5|6
1625844910000|2021-07-09 15:35:10|12015.2|12003.2|12015.2|12003.2|12015.2|12003.2|12015.2|12003.2|1
1625844920000|2021-07-09 15:35:20|12014.9|12002.9|12013.9|12001.9|12014.9|12002.9|12013.9|12001.9|3
1625844930000|2021-07-09 15:35:30|12012.9|12000.9|12014.9|12002.9|12014.9|12002.9|12012.9|12000.9|3
1625844940000|2021-07-09 15:35:40|||||||||3
1625844950000|2021-07-09 15:35:50|12013.9|12001.9|12014.9|12002.9|12014.9|12002.9|12012.9|12000.9|5
1625844960000|2021-07-09 15:36:00|12013.9|12001.9|12013.9|12001.9|12013.9|12001.9|12013.9|12001.9|4
1625844980000|2021-07-09 15:36:20|12014.9|12002.9|12015|12003|12015|12003|12014.9|12002.9|3
1625844990000|2021-07-09 15:36:30|||||||||1
1625845000000|2021-07-09 15:36:40|||||||||1
1625845010000|2021-07-09 15:36:50|||||||||1
1625845020000|2021-07-09 15:37:00|12012.9|12000.9|12012.5|12000.5|12012.9|12000.9|12012.5|12000.5|5
1625845040000|2021-07-09 15:37:20|12011.2|11999.2|12011.2|11999.2|12011.2|11999.2|12011.2|11999.2|9
1625845050000|2021-07-09 15:37:30|||||||||5
1625845060000|2021-07-09 15:37:40|||||||||4
1625845070000|2021-07-09 15:37:50|12012.2|12000.2|12012.2|12000.2|12012.2|12000.2|12012.2|12000.2|2
1625845080000|2021-07-09 15:38:00|12012.5|12000.5|12012.2|12000.2|12012.5|12000.5|12012.2|12000.2|12
1625845090000|2021-07-09 15:38:10|||||||||3
1625845100000|2021-07-09 15:38:20|12012.5|12000.5|12012.5|12000.5|12012.5|12000.5|12012.5|12000.5|2
1625845110000|2021-07-09 15:38:30|12012.2|12000.2|12012.2|12000.2|12012.2|12000.2|12012.2|12000.2|3
1625845120000|2021-07-09 15:38:40|12012|12000|12012.5|12000.5|12012.5|12000.5|12012|12000|7
1625845130000|2021-07-09 15:38:50|||||||||9
1625845140000|2021-07-09 15:39:00|12011.2|11999.2|12010|11998|12011.2|11999.2|12010|11998|7
1625845150000|2021-07-09 15:39:10|||||||||2
1625845160000|2021-07-09 15:39:20|||||||||2
1625845170000|2021-07-09 15:39:30|||||||||4
1625845180000|2021-07-09 15:39:40|12012|12000|12011.2|11999.2|12012.5|12000.5|12011.2|11999.2|19
1625845190000|2021-07-09 15:39:50|||||||||4
1625845200000|2021-07-09 15:40:00|12010.2|11998.2|12007.7|11995.7|12010.2|11998.2|12007.7|11995.7|3
1625845210000|2021-07-09 15:40:10|||||||||2
1625845220000|2021-07-09 15:40:20|12008.9|11996.9|12008.9|11996.9|12008.9|11996.9|12008.9|11996.9|6
1625845230000|2021-07-09 15:40:30|12008.7|11996.7|12008.7|11996.7|12010|11998|12008.5|11996.5|4
1625845240000|2021-07-09 15:40:40|12009.8|11997.8|12010|11998|12010|11998|12009.8|11997.8|9
1625845250000|2021-07-09 15:40:50|12012.5|12000.5|12012.5|12000.5|12012.5|12000.5|12012.5|12000.5|6
1625845260000|2021-07-09 15:41:00|||||||||4
1625845270000|2021-07-09 15:41:10|12012.7|12000.7|12012.7|12000.7|12012.7|12000.7|12012.7|12000.7|0
1625845280000|2021-07-09 15:41:20|12013.9|12001.9|12013.7|12001.7|12013.9|12001.9|12013.7|12001.7|11
1625845290000|2021-07-09 15:41:30|12014.8|12002.8|12015|12003|12015|12003|12014.8|12002.8|3
1625845300000|2021-07-09 15:41:40|||||||||2
1625845320000|2021-07-09 15:42:00|12016.5|12004.5|12016.2|12004.2|12016.5|12004.5|12016.2|12004.2|12
1625845330000|2021-07-09 15:42:10|12017.3|12005.3|12017.5|12005.5|12017.5|12005.5|12017.3|12005.3|0
1625845340000|2021-07-09 15:42:20|12017.7|12005.7|12017.7|12005.7|12017.7|12005.7|12017.7|12005.7|1
1625845350000|2021-07-09 15:42:30|12017.5|12005.5|12017.5|12005.5|12017.5|12005.5|12017.5|12005.5|2
1625845360000|2021-07-09 15:42:40|12016.2|12004.2|12015.2|12003.2|12016.2|12004.2|12015.2|12003.2|10
1625845370000|2021-07-09 15:42:50|||||||||3
1625845380000|2021-07-09 15:43:00|12015|12003|12015|12003|12015|12003|12015|12003|0
1625845390000|2021-07-09 15:43:10|12015.4|12003.4|12015.4|12003.4|12015.4|12003.4|12015.4|12003.4|16
1625845400000|2021-07-09 15:43:20|||||||||4
1625845410000|2021-07-09 15:43:30|||||||||7
1625845420000|2021-07-09 15:43:40|||||||||2
1625845430000|2021-07-09 15:43:50|12016.7|12004.7|12016.7|12004.7|12016.7|12004.7|12016.7|12004.7|10
1625845450000|2021-07-09 15:44:10|12017.7|12005.7|12017.9|12005.9|12017.9|12005.9|12017.7|12005.7|6
1625845460000|2021-07-09 15:44:20|||||||||1
1625845470000|2021-07-09 15:44:30|||||||||1
1625845480000|2021-07-09 15:44:40|12016.7|12004.7|12016.7|12004.7|12016.7|12004.7|12016.7|12004.7|25
1625845490000|2021-07-09 15:44:50|12015.4|12003.4|12016.7|12004.7|12016.9|12004.9|12015.2|12003.2|13
1625845500000|2021-07-09 15:45:00|12018.2|12006.2|12017.7|12005.7|12018.2|12006.2|12017.7|12005.7|8
1625845510000|2021-07-09 15:45:10|12016.7|12004.7|12015.7|12003.7|12016.7|12004.7|12015.7|12003.7|5
1625845520000|2021-07-09 15:45:20|12015.4|12003.4|12015.4|12003.4|12015.4|12003.4|12015.4|12003.4|1
1625845530000|2021-07-09 15:45:30|12014.2|12002.2|12014.4|12002.4|12014.4|12002.4|12014.2|12002.2|2
1625845540000|2021-07-09 15:45:40|12012.9|12000.9|12012.9|12000.9|12012.9|12000.9|12012.9|12000.9|4
1625845560000|2021-07-09 15:46:00|12013.2|12001.2|12013.2|12001.2|12013.2|12001.2|12013.2|12001.2|16
1625845570000|2021-07-09 15:46:10|12015.7|12003.7|12015.7|12003.7|12015.7|12003.7|12015.7|12003.7|9
1625845580000|2021-07-09 15:46:20|||||||||2
1625845600000|2021-07-09 15:46:40|12018.4|12006.4|12018.4|12006.4|12018.4|12006.4|12018.4|12006.4|12
1625845610000|2021-07-09 15:46:50|12018.2|12006.2|12018|12006|12018.2|12006.2|12018|12006|0
1625845620000|2021-07-09 15:47:00|12018.2|12006.2|12018|12006|12018.2|12006.2|12018|12006|1
1625845630000|2021-07-09 15:47:10|||||||||2
1625845640000|2021-07-09 15:47:20|12016.7|12004.7|12016.7|12004.7|12016.7|12004.7|12016.7|12004.7|1
1625845650000|2021-07-09 15:47:30|12015.7|12003.7|12015.7|12003.7|12015.7|12003.7|12015.7|12003.7|3
1625845660000|2021-07-09 15:47:40|12015.5|12003.5|12015.5|12003.5|12015.5|12003.5|12015.5|12003.5|3
1625845670000|2021-07-09 15:47:50|12015.2|12003.2|12015.7|12003.7|12015.7|12003.7|12013|12001|17
1625845680000|2021-07-09 15:48:00|||||||||3
1625845690000|2021-07-09 15:48:10|12015.9|12003.9|12016.9|12004.9|12017.4|12005.4|12015.9|12003.9|6
1625845700000|2021-07-09 15:48:20|12018|12006|12016.9|12004.9|12018|12006|12016.9|12004.9|1
1625845710000|2021-07-09 15:48:30|||||||||1
1625845730000|2021-07-09 15:48:50|||||||||3
1625845740000|2021-07-09 15:49:00|12017.4|12005.4|12013.4|12001.4|12017.4|12005.4|12013.4|12001.4|4
1625845750000|2021-07-09 15:49:10|||||||||1
1625845760000|2021-07-09 15:49:20|||||||||1
1625845770000|2021-07-09 15:49:30|12013.2|12001.2|12013.2|12001.2|12013.2|12001.2|12013.2|12001.2|4
1625845780000|2021-07-09 15:49:40|||||||||7
1625845790000|2021-07-09 15:49:50|12014.2|12002.2|12013.2|12001.2|12015.7|12003.7|12013.2|12001.2|5
1625845800000|2021-07-09 15:50:00|12013|12001|12013|12001|12013|12001|12013|12001|3
1625845810000|2021-07-09 15:50:10|12011.9|11999.9|12008.2|11996.2|12011.9|11999.9|12008|11996|5
1625845820000|2021-07-09 15:50:20|12008|11996|12008|11996|12008.2|11996.2|12008|11996|57
1625845830000|2021-07-09 15:50:30|12009|11997|12010.5|11998.5|12010.5|11998.5|12009|11997|12
1625845840000|2021-07-09 15:50:40|12009.2|11997.2|12008.8|11996.8|12009.2|11997.2|12008|11996|8
1625845850000|2021-07-09 15:50:50|12006.3|11994.3|12006.3|11994.3|12006.3|11994.3|12006.3|11994.3|8
1625845860000|2021-07-09 15:51:00|||||||||7
1625845880000|2021-07-09 15:51:20|||||||||1
1625845890000|2021-07-09 15:51:30|12007.8|11995.8|12007.8|11995.8|12007.8|11995.8|12007.8|11995.8|4
1625845900000|2021-07-09 15:51:40|12007.6|11995.6|12010.3|11998.3|12010.3|11998.3|12007.6|11995.6|11
1625845910000|2021-07-09 15:51:50|12010.5|11998.5|12010.5|11998.5|12010.5|11998.5|12010.5|11998.5|3
1625845920000|2021-07-09 15:52:00|12010.3|11998.3|12010.5|11998.5|12011.5|11999.5|12010.3|11998.3|18
1625845930000|2021-07-09 15:52:10|12010.3|11998.3|12011.7|11999.7|12011.7|11999.7|12010.3|11998.3|6
1625845940000|2021-07-09 15:52:20|12011.5|11999.5|12011.5|11999.5|12012.6|12000.6|12011.5|11999.5|1
1625845950000|2021-07-09 15:52:30|||||||||3
1625845960000|2021-07-09 15:52:40|12010.5|11998.5|12010.5|11998.5|12010.5|11998.5|12010.5|11998.5|3
1625845970000|2021-07-09 15:52:50|12009.5|11997.5|12007.6|11995.6|12009.5|11997.5|12007.6|11995.6|5
1625845980000|2021-07-09 15:53:00|12006.3|11994.3|12007.6|11995.6|12007.6|11995.6|12006.3|11994.3|5
1625845990000|2021-07-09 15:53:10|||||||||3
1625846000000|2021-07-09 15:53:20|12007.8|11995.8|12007.8|11995.8|12007.8|11995.8|12007.6|11995.6|1
1625846010000|2021-07-09 15:53:30|12007.6|11995.6|12007.6|11995.6|12007.6|11995.6|12007.6|11995.6|4
1625846020000|2021-07-09 15:53:40|||||||||6
1625846030000|2021-07-09 15:53:50|||||||||6
1625846040000|2021-07-09 15:54:00|12005.5|11993.5|12006.1|11994.1|12007.4|11995.4|12005.1|11993.1|42
1625846050000|2021-07-09 15:54:10|12005.1|11993.1|12005.1|11993.1|12005.1|11993.1|12005.1|11993.1|0
1625846070000|2021-07-09 15:54:30|12007.1|11995.1|12005.1|11993.1|12007.1|11995.1|12005.1|11993.1|7
1625846080000|2021-07-09 15:54:40|12006.1|11994.1|12006.1|11994.1|12006.1|11994.1|12006.1|11994.1|6
1625846090000|2021-07-09 15:54:50|12005.1|11993.1|12005.1|11993.1|12005.1|11993.1|12005.1|11993.1|5
1625846100000|2021-07-09 15:55:00|12006.1|11994.1|12006.1|11994.1|12007.1|11995.1|12006.1|11994.1|10
1625846120000|2021-07-09 15:55:20|12005.1|11993.1|12006.3|11994.3|12006.3|11994.3|12005.1|11993.1|11
1625846130000|2021-07-09 15:55:30|12006.5|11994.5|12008.8|11996.8|12009|11997|12006.3|11994.3|7
1625846140000|2021-07-09 15:55:40|12007.8|11995.8|12007.8|11995.8|12008.8|11996.8|12007.6|11995.6|9
1625846150000|2021-07-09 15:55:50|||||||||3
1625846160000|2021-07-09 15:56:00|12007.6|11995.6|12007.6|11995.6|12007.6|11995.6|12005.5|11993.5|9
1625846170000|2021-07-09 15:56:10|12007.8|11995.8|12007.8|11995.8|12007.8|11995.8|12007.8|11995.8|1
1625846180000|2021-07-09 15:56:20|12008|11996|12008|11996|12008|11996|12008|11996|7
1625846190000|2021-07-09 15:56:30|||||||||5
1625846200000|2021-07-09 15:56:40|12007.8|11995.8|12007.6|11995.6|12007.8|11995.8|12007.6|11995.6|23
1625846220000|2021-07-09 15:57:00|12006.6|11994.6|12007.4|11995.4|12007.4|11995.4|12006.1|11994.1|7
1625846230000|2021-07-09 15:57:10|12007.2|11995.2|12007.4|11995.4|12007.4|11995.4|12005.1|11993.1|6
1625846240000|2021-07-09 15:57:20|12007.2|11995.2|12007.2|11995.2|12007.2|11995.2|12007.2|11995.2|1
1625846250000|2021-07-09 15:57:30|12005.1|11993.1|12006.1|11994.1|12007.2|11995.2|12005.1|11993.1|9
1625846260000|2021-07-09 15:57:40|12004.7|11992.7|12004.7|11992.7|12004.7|11992.7|12004.7|11992.7|0
1625846270000|2021-07-09 15:57:50|12002.2|11990.2|12002.2|11990.2|12002.2|11990.2|12002.2|11990.2|16
1625846280000|2021-07-09 15:58:00|||||||||2
1625846290000|2021-07-09 15:58:10|||||||||29
1625846300000|2021-07-09 15:58:20|||||||||6
1625846310000|2021-07-09 15:58:30|||||||||29
1625846320000|2021-07-09 15:58:40|||||||||6
1625846330000|2021-07-09 15:58:50|||||||||3
1625846340000|2021-07-09 15:59:00|||||||||2
1625846350000|2021-07-09 15:59:10|12002.4|11990.4|12002.4|11990.4|12002.4|11990.4|12002.4|11990.4|4
1625846360000|2021-07-09 15:59:20|12002.6|11990.6|12002.6|11990.6|12002.6|11990.6|12002.6|11990.6|4
1625846370000|2021-07-09 15:59:30|12002.4|11990.4|12002.2|11990.2|12002.4|11990.4|12002.2|11990.2|5
1625846380000|2021-07-09 15:59:40|12002.4|11990.4|12002.6|11990.6|12002.6|11990.6|12002.4|11990.4|16
1625846390000|2021-07-09 15:59:50|12002.4|11990.4|12003.4|11991.4|12003.4|11991.4|12002.4|11990.4|12
1625846400000|2021-07-09 16:00:00|12002.2|11990.2|12002.2|11990.2|12002.2|11990.2|12002.2|11990.2|27
1625846410000|2021-07-09 16:00:10|||||||||1
1625846430000|2021-07-09 16:00:30|||||||||5
1625846440000|2021-07-09 16:00:40|12004.3|11992.3|12004.3|11992.3|12004.3|11992.3|12004.3|11992.3|18
1625846450000|2021-07-09 16:00:50|||||||||7
1625846470000|2021-07-09 16:01:10|||||||||5
1625846480000|2021-07-09 16:01:20|12004.5|11992.5|12004.5|11992.5|12004.5|11992.5|12004.5|11992.5|0
1625846490000|2021-07-09 16:01:30|12004.7|11992.7|12006.8|11994.8|12006.8|11994.8|12004.5|11992.5|13
1625846500000|2021-07-09 16:01:40|12005.9|11993.9|12007.2|11995.2|12007.2|11995.2|12005.9|11993.9|19
1625846510000|2021-07-09 16:01:50|||||||||2
1625846520000|2021-07-09 16:02:00|||||||||1
1625846530000|2021-07-09 16:02:10|||||||||2
1625846540000|2021-07-09 16:02:20|||||||||1
1625846550000|2021-07-09 16:02:30|||||||||2
1625846560000|2021-07-09 16:02:40|12007|11995|12007|11995|12007.2|11995.2|12007|11995|9
1625846570000|2021-07-09 16:02:50|||||||||2
1625846580000|2021-07-09 16:03:00|12005.9|11993.9|12005.7|11993.7|12005.9|11993.9|12004.9|11992.9|7
1625846590000|2021-07-09 16:03:10|12004.5|11992.5|12004.5|11992.5|12004.5|11992.5|12004.5|11992.5|0
1625846600000|2021-07-09 16:03:20|12005.5|11993.5|12005.5|11993.5|12005.5|11993.5|12005.3|11993.3|8
1625846610000|2021-07-09 16:03:30|12009.7|11997.7|12009.7|11997.7|12009.7|11997.7|12009.7|11997.7|16
1625846620000|2021-07-09 16:03:40|12012.2|12000.2|12012.2|12000.2|12012.2|12000.2|12009.9|11997.9|12
1625846630000|2021-07-09 16:03:50|12011.2|11999.2|12012.4|12000.4|12012.4|12000.4|12009.9|11997.9|6
1625846640000|2021-07-09 16:04:00|12011.4|11999.4|12010.1|11998.1|12011.4|11999.4|12010.1|11998.1|4
1625846650000|2021-07-09 16:04:10|12009.9|11997.9|12009.9|11997.9|12009.9|11997.9|12009.7|11997.7|8
1625846660000|2021-07-09 16:04:20|||||||||1
1625846670000|2021-07-09 16:04:30|||||||||2
1625846680000|2021-07-09 16:04:40|12009.7|11997.7|12009.7|11997.7|12009.7|11997.7|12009.7|11997.7|1
1625846690000|2021-07-09 16:04:50|12008.7|11996.7|12008.7|11996.7|12008.7|11996.7|12007.6|11995.6|3
1625846700000|2021-07-09 16:05:00|12008.5|11996.5|12007.2|11995.2|12008.7|11996.7|12007.2|11995.2|2
1625846710000|2021-07-09 16:05:10|||||||||5
1625846720000|2021-07-09 16:05:20|12004.7|11992.7|12004.7|11992.7|12004.7|11992.7|12004.7|11992.7|7
1625846730000|2021-07-09 16:05:30|12003.5|11991.5|12004.7|11992.7|12004.7|11992.7|12002.4|11990.4|11
1625846740000|2021-07-09 16:05:40|12003.5|11991.5|12003.5|11991.5|12004.7|11992.7|12003.5|11991.5|21
1625846750000|2021-07-09 16:05:50|12004.5|11992.5|12004.5|11992.5|12004.5|11992.5|12004.5|11992.5|0
1625846760000|2021-07-09 16:06:00|12004.7|11992.7|12004.7|11992.7|12004.7|11992.7|12004.7|11992.7|0
1625846770000|2021-07-09 16:06:10|12003.5|11991.5|12002.4|11990.4|12003.7|11991.7|12002.4|11990.4|11
1625846790000|2021-07-09 16:06:30|12002.2|11990.2|12002.2|11990.2|12002.2|11990.2|12002.2|11990.2|9
1625846800000|2021-07-09 16:06:40|||||||||7
1625846810000|2021-07-09 16:06:50|||||||||4
1625846840000|2021-07-09 16:07:20|||||||||8
1625846850000|2021-07-09 16:07:30|||||||||1
1625846860000|2021-07-09 16:07:40|||||||||3
1625846870000|2021-07-09 16:07:50|12002.4|11990.4|12002.4|11990.4|12002.4|11990.4|12002.4|11990.4|10
1625846880000|2021-07-09 16:08:00|12002.5|11990.5|12002.5|11990.5|12002.5|11990.5|12002.2|11990.2|2
1625846900000|2021-07-09 16:08:20|12002.2|11990.2|12002.2|11990.2|12002.2|11990.2|12002.2|11990.2|4
1625846910000|2021-07-09 16:08:30|||||||||10
1625846920000|2021-07-09 16:08:40|||||||||1
1625846940000|2021-07-09 16:09:00|||||||||1
1625846950000|2021-07-09 16:09:10|||||||||5
1625846960000|2021-07-09 16:09:20|12003.3|11991.3|12004.5|11992.5|12004.5|11992.5|12002.2|11990.2|14
1625846970000|2021-07-09 16:09:30|12004.7|11992.7|12004.5|11992.5|12004.7|11992.7|12004.5|11992.5|6
1625846990000|2021-07-09 16:09:50|12005.6|11993.6|12005.6|11993.6|12005.6|11993.6|12004.3|11992.3|13
1625847000000|2021-07-09 16:10:00|12004.5|11992.5|12003.3|11991.3|12004.5|11992.5|12002|11990|16
1625847010000|2021-07-09 16:10:10|12004.3|11992.3|12003.1|11991.1|12004.3|11992.3|12003.1|11991.1|7
1625847030000|2021-07-09 16:10:30|12004.3|11992.3|12004.3|11992.3|12004.3|11992.3|12004.3|11992.3|2
1625847040000|2021-07-09 16:10:40|12006.8|11994.8|12006.8|11994.8|12006.8|11994.8|12006.8|11994.8|12
1625847050000|2021-07-09 16:10:50|12005.8|11993.8|12004.5|11992.5|12005.8|11993.8|12004.3|11992.3|12
1625847060000|2021-07-09 16:11:00|12004.3|11992.3|12004.3|11992.3|12004.3|11992.3|12004.3|11992.3|1
1625847070000|2021-07-09 16:11:10|12003.1|11991.1|12001.8|11989.8|12003.1|11991.1|12001.8|11989.8|3
1625847090000|2021-07-09 16:11:30|12001.4|11989.4|12001.6|11989.6|12001.6|11989.6|12001.4|11989.4|1
1625847100000|2021-07-09 16:11:40|||||||||2
1625847110000|2021-07-09 16:11:50|||||||||4
1625847120000|2021-07-09 16:12:00|12001.8|11989.8|12001.8|11989.8|12001.8|11989.8|12001.8|11989.8|6
1625847130000|2021-07-09 16:12:10|||||||||8
1625847140000|2021-07-09 16:12:20|||||||||4
1625847160000|2021-07-09 16:12:40|12001.6|11989.6|12001.6|11989.6|12001.6|11989.6|12001.4|11989.4|11
1625847170000|2021-07-09 16:12:50|12002.9|11990.9|12002.9|11990.9|12002.9|11990.9|12002.9|11990.9|5
1625847180000|2021-07-09 16:13:00|12003.9|11991.9|12001.6|11989.6|12003.9|11991.9|12001.6|11989.6|4
1625847190000|2021-07-09 16:13:10|||||||||1
1625847200000|2021-07-09 16:13:20|12001.8|11989.8|12001.8|11989.8|12001.8|11989.8|12001.8|11989.8|4
1625847210000|2021-07-09 16:13:30|||||||||8
1625847220000|2021-07-09 16:13:40|||||||||2
1625847230000|2021-07-09 16:13:50|||||||||1
1625847240000|2021-07-09 16:14:00|||||||||7
1625847250000|2021-07-09 16:14:10|12002.1|11990.1|12001.8|11989.8|12002.1|11990.1|12001.8|11989.8|7
1625847260000|2021-07-09 16:14:20|12001.4|11989.4|12001.6|11989.6|12001.6|11989.6|12001.4|11989.4|4
1625847270000|2021-07-09 16:14:30|||||||||2
1625847280000|2021-07-09 16:14:40|||||||||5
1625847290000|2021-07-09 16:14:50|12001.4|11989.4|12001.4|11989.4|12001.4|11989.4|12001.4|11989.4|2
1625847300000|2021-07-09 16:15:00|11999.1|11987.1|11998.9|11986.9|11999.1|11987.1|11998.9|11986.9|10
1625847310000|2021-07-09 16:15:10|||||||||2
1625847330000|2021-07-09 16:15:30|11996.4|11984.4|11996.6|11984.6|11996.6|11984.6|11996.4|11984.4|66
1625847340000|2021-07-09 16:15:40|11997.7|11985.7|12000.2|11988.2|12000.2|11988.2|11997.7|11985.7|14
1625847350000|2021-07-09 16:15:50|11999.1|11987.1|11998.7|11986.7|11999.1|11987.1|11998.7|11986.7|3
1625847360000|2021-07-09 16:16:00|12002.5|11990.5|12001.4|11989.4|12002.5|11990.5|12001.4|11989.4|4
1625847370000|2021-07-09 16:16:10|||||||||1
1625847380000|2021-07-09 16:16:20|||||||||1
1625847390000|2021-07-09 16:16:30|12001.2|11989.2|12001.2|11989.2|12001.2|11989.2|12001.2|11989.2|0
1625847400000|2021-07-09 16:16:40|12001|11989|11998.7|11986.7|12001|11989|11998.7|11986.7|8
1625847410000|2021-07-09 16:16:50|||||||||1
1625847420000|2021-07-09 16:17:00|11998.5|11986.5|11999.7|11987.7|11999.7|11987.7|11998.5|11986.5|11
1625847430000|2021-07-09 16:17:10|12001|11989|12001.2|11989.2|12001.2|11989.2|12001|11989|8
1625847440000|2021-07-09 16:17:20|12001|11989|12000|11988|12001|11989|12000|11988|5
1625847450000|2021-07-09 16:17:30|12002.3|11990.3|12002.3|11990.3|12002.3|11990.3|12002.3|11990.3|6
1625847460000|2021-07-09 16:17:40|||||||||1
1625847470000|2021-07-09 16:17:50|||||||||2
1625847480000|2021-07-09 16:18:00|12002.5|11990.5|12001.2|11989.2|12002.5|11990.5|12001.2|11989.2|9
1625847490000|2021-07-09 16:18:10|12001.4|11989.4|12000.2|11988.2|12001.4|11989.4|11998.9|11986.9|4
1625847500000|2021-07-09 16:18:20|||||||||2
1625847510000|2021-07-09 16:18:30|12001.7|11989.7|12001.4|11989.4|12001.7|11989.7|12001.4|11989.4|32
1625847520000|2021-07-09 16:18:40|12001.7|11989.7|12001.4|11989.4|12001.7|11989.7|12001.4|11989.4|2
1625847530000|2021-07-09 16:18:50|12000.4|11988.4|12000.4|11988.4|12000.4|11988.4|12000.4|11988.4|5
1625847540000|2021-07-09 16:19:00|11999.4|11987.4|11998.9|11986.9|11999.4|11987.4|11998.9|11986.9|14
1625847550000|2021-07-09 16:19:10|11999.2|11987.2|12000.4|11988.4|12000.4|11988.4|11999.2|11987.2|7
1625847560000|2021-07-09 16:19:20|12000.6|11988.6|12000.8|11988.8|12000.8|11988.8|12000.6|11988.6|7
1625847570000|2021-07-09 16:19:30|12001.9|11989.9|12001.9|11989.9|12001.9|11989.9|12001.9|11989.9|6
1625847590000|2021-07-09 16:19:50|||||||||3
1625847610000|2021-07-09 16:20:10|12000.6|11988.6|11999.4|11987.4|12000.6|11988.6|11999.4|11987.4|5
1625847630000|2021-07-09 16:20:30|||||||||2
1625847640000|2021-07-09 16:20:40|||||||||1
1625847660000|2021-07-09 16:21:00|||||||||1
1625847670000|2021-07-09 16:21:10|12001.9|11989.9|12001.9|11989.9|12001.9|11989.9|12001.9|11989.9|14
1625847680000|2021-07-09 16:21:20|12001.7|11989.7|12000.6|11988.6|12001.7|11989.7|11999.4|11987.4|24
1625847690000|2021-07-09 16:21:30|12000.9|11988.9|12001.9|11989.9|12001.9|11989.9|12000.9|11988.9|2
1625847700000|2021-07-09 16:21:40|12002.1|11990.1|12002.1|11990.1|12002.1|11990.1|12002.1|11990.1|1
1625847710000|2021-07-09 16:21:50|12001.9|11989.9|12003.4|11991.4|12004.4|11992.4|12001.9|11989.9|6
1625847720000|2021-07-09 16:22:00|12002.3|11990.3|12010.9|11998.9|12010.9|11998.9|12002.3|11990.3|21
1625847730000|2021-07-09 16:22:10|12010.6|11998.6|12009.6|11997.6|12010.6|11998.6|12009.6|11997.6|1
1625847740000|2021-07-09 16:22:20|12009.4|11997.4|12012.3|12000.3|12012.3|12000.3|12009.4|11997.4|10
1625847750000|2021-07-09 16:22:30|12014.8|12002.8|12013.2|12001.2|12017.3|12005.3|12013.2|12001.2|11
1625847760000|2021-07-09 16:22:40|||||||||1
1625847770000|2021-07-09 16:22:50|12012.1|12000.1|12011.9|11999.9|12012.1|12000.1|12011.9|11999.9|1
1625847780000|2021-07-09 16:23:00|12010.7|11998.7|12010.7|11998.7|12010.7|11998.7|12010.7|11998.7|5
1625847790000|2021-07-09 16:23:10|12009.6|11997.6|12006.9|11994.9|12009.6|11997.6|12006.9|11994.9|5
1625847800000|2021-07-09 16:23:20|12007.1|11995.1|12007.1|11995.1|12007.1|11995.1|12007.1|11995.1|7
1625847810000|2021-07-09 16:23:30|||||||||3
1625847820000|2021-07-09 16:23:40|||||||||8
1625847830000|2021-07-09 16:23:50|||||||||2
1625847840000|2021-07-09 16:24:00|12004.6|11992.6|12004.6|11992.6|12004.6|11992.6|12004.4|11992.4|5
1625847850000|2021-07-09 16:24:10|||||||||3
1625847860000|2021-07-09 16:24:20|||||||||1
1625847870000|2021-07-09 16:24:30|||||||||2
1625847880000|2021-07-09 16:24:40|12004.8|11992.8|12004.6|11992.6|12004.8|11992.8|12004.4|11992.4|3
1625847890000|2021-07-09 16:24:50|12004.4|11992.4|11999.6|11987.6|12004.4|11992.4|11999.6|11987.6|7
1625847900000|2021-07-09 16:25:00|12000.9|11988.9|12000.7|11988.7|12000.9|11988.9|12000.7|11988.7|12
1625847910000|2021-07-09 16:25:10|11999.6|11987.6|11999.6|11987.6|11999.6|11987.6|11999.6|11987.6|3
1625847920000|2021-07-09 16:25:20|11999.4|11987.4|11999.4|11987.4|11999.4|11987.4|11998.4|11986.4|6
1625847930000|2021-07-09 16:25:30|11998.2|11986.2|11999.4|11987.4|11999.4|11987.4|11998.2|11986.2|0
1625847940000|2021-07-09 16:25:40|||||||||1
1625847950000|2021-07-09 16:25:50|||||||||2
1625847960000|2021-07-09 16:26:00|11998.2|11986.2|11999|11987|11999|11987|11996.9|11984.9|7
1625847970000|2021-07-09 16:26:10|11999.4|11987.4|11999.6|11987.6|12001.9|11989.9|11999.4|11987.4|3
1625847980000|2021-07-09 16:26:20|11999.4|11987.4|12001.1|11989.1|12001.1|11989.1|11999.4|11987.4|15
1625847990000|2021-07-09 16:26:30|12002.1|11990.1|12003.4|11991.4|12003.4|11991.4|12002.1|11990.1|1
1625848000000|2021-07-09 16:26:40|12004.6|11992.6|12005.7|11993.7|12005.9|11993.9|12004.6|11992.6|25
1625848010000|2021-07-09 16:26:50|12004.6|11992.6|12004.6|11992.6|12004.6|11992.6|12004.6|11992.6|2
1625848020000|2021-07-09 16:27:00|12004.4|11992.4|12004.9|11992.9|12004.9|11992.9|12004.4|11992.4|2
1625848050000|2021-07-09 16:27:30|||||||||1
1625848060000|2021-07-09 16:27:40|||||||||2
1625848070000|2021-07-09 16:27:50|12003.8|11991.8|12004.9|11992.9|12005.1|11993.1|12003.8|11991.8|30
1625848080000|2021-07-09 16:28:00|12002.8|11990.8|12002.4|11990.4|12003.8|11991.8|12002.4|11990.4|5
1625848090000|2021-07-09 16:28:10|||||||||4
1625848100000|2021-07-09 16:28:20|12002.2|11990.2|12002.2|11990.2|12002.2|11990.2|12002.2|11990.2|2
1625848110000|2021-07-09 16:28:30|12002.4|11990.4|12002.6|11990.6|12002.6|11990.6|12002.4|11990.4|5
1625848120000|2021-07-09 16:28:40|12003.8|11991.8|12005.1|11993.1|12005.1|11993.1|12003.8|11991.8|7
1625848130000|2021-07-09 16:28:50|12005.3|11993.3|12007.4|11995.4|12007.4|11995.4|12005.1|11993.1|4
1625848150000|2021-07-09 16:29:10|12008.8|11996.8|12007.6|11995.6|12008.8|11996.8|12007.6|11995.6|5
1625848160000|2021-07-09 16:29:20|12007.8|11995.8|12007.6|11995.6|12007.8|11995.8|12007.6|11995.6|2
1625848170000|2021-07-09 16:29:30|||||||||1
1625848190000|2021-07-09 16:29:50|12007.4|11995.4|12007.4|11995.4|12007.4|11995.4|12005.3|11993.3|9
1625848200000|2021-07-09 16:30:00|12007.6|11995.6|12008.9|11996.9|12009.1|11997.1|12007.6|11995.6|5
1625848210000|2021-07-09 16:30:10|12008.6|11996.6|12008.9|11996.9|12008.9|11996.9|12008.6|11996.6|2
1625848220000|2021-07-09 16:30:20|12012.4|12000.4|12011.1|11999.1|12012.4|12000.4|12011.1|11999.1|12
1625848230000|2021-07-09 16:30:30|12011.4|11999.4|12011.4|11999.4|12011.4|11999.4|12011.4|11999.4|10
1625848240000|2021-07-09 16:30:40|12011.1|11999.1|12011.6|11999.6|12012.2|12000.2|12011.1|11999.1|2
1625848250000|2021-07-09 16:30:50|12011.4|11999.4|12011.4|11999.4|12012.4|12000.4|12011.4|11999.4|0
1625848260000|2021-07-09 16:31:00|12010.3|11998.3|12007.8|11995.8|12010.3|11998.3|12007.8|11995.8|51
1625848270000|2021-07-09 16:31:10|12009.9|11997.9|12009.1|11997.1|12010.3|11998.3|12009.1|11997.1|8
1625848280000|2021-07-09 16:31:20|12008|11996|12010.3|11998.3|12010.3|11998.3|12008|11996|2
1625848290000|2021-07-09 16:31:30|12009.5|11997.5|12009.5|11997.5|12009.5|11997.5|12009.5|11997.5|24
1625848300000|2021-07-09 16:31:40|12010.3|11998.3|12012.8|12000.8|12012.8|12000.8|12010.3|11998.3|6
1625848310000|2021-07-09 16:31:50|12015.3|12003.3|12014.5|12002.5|12015.3|12003.3|12014.3|12002.3|4
1625848320000|2021-07-09 16:32:00|12013.3|12001.3|12011.8|11999.8|12013.3|12001.3|12010.3|11998.3|5
1625848330000|2021-07-09 16:32:10|12011.6|11999.6|12011.6|11999.6|12011.6|11999.6|12011.6|11999.6|4
1625848340000|2021-07-09 16:32:20|12012.6|12000.6|12011.6|11999.6|12015.3|12003.3|12011.6|11999.6|6
1625848350000|2021-07-09 16:32:30|||||||||1
1625848360000|2021-07-09 16:32:40|12010.6|11998.6|12010.6|11998.6|12010.6|11998.6|12010.3|11998.3|10
1625848370000|2021-07-09 16:32:50|12011.6|11999.6|12012.8|12000.8|12012.8|12000.8|12011.6|11999.6|7
1625848380000|2021-07-09 16:33:00|12010.3|11998.3|12008.3|11996.3|12010.3|11998.3|12008.3|11996.3|47
1625848390000|2021-07-09 16:33:10|12007.2|11995.2|12007.2|11995.2|12007.2|11995.2|12007.2|11995.2|28
1625848400000|2021-07-09 16:33:20|||||||||3
1625848410000|2021-07-09 16:33:30|12008.3|11996.3|12008.3|11996.3|12008.3|11996.3|12008.3|11996.3|9
1625848420000|2021-07-09 16:33:40|12007|11995|12007|11995|12007|11995|12006|11994|13
1625848430000|2021-07-09 16:33:50|12007.2|11995.2|12008.5|11996.5|12008.5|11996.5|12007.2|11995.2|1
1625848440000|2021-07-09 16:34:00|12008.7|11996.7|12008.5|11996.5|12008.7|11996.7|12008.5|11996.5|2
1625848450000|2021-07-09 16:34:10|12009.7|11997.7|12009.7|11997.7|12009.7|11997.7|12009.7|11997.7|4
1625848460000|2021-07-09 16:34:20|||||||||2
1625848470000|2021-07-09 16:34:30|12008.7|11996.7|12009.7|11997.7|12009.7|11997.7|12008.5|11996.5|5
1625848480000|2021-07-09 16:34:40|12009.5|11997.5|12012|12000|12013.5|12001.5|12009.5|11997.5|7
1625848490000|2021-07-09 16:34:50|12011|11999|12010.8|11998.8|12011|11999|12010.8|11998.8|1
1625848500000|2021-07-09 16:35:00|12009.5|11997.5|12008.3|11996.3|12009.8|11997.8|12008.3|11996.3|3
1625848510000|2021-07-09 16:35:10|||||||||2
1625848520000|2021-07-09 16:35:20|||||||||1
1625848540000|2021-07-09 16:35:40|||||||||4
1625848550000|2021-07-09 16:35:50|||||||||1
1625848570000|2021-07-09 16:36:10|12008.5|11996.5|12008.5|11996.5|12008.5|11996.5|12008.5|11996.5|3
1625848580000|2021-07-09 16:36:20|||||||||2
1625848590000|2021-07-09 16:36:30|||||||||1
1625848600000|2021-07-09 16:36:40|12008.3|11996.3|12008.5|11996.5|12008.5|11996.5|12008.3|11996.3|4
1625848610000|2021-07-09 16:36:50|||||||||3
1625848630000|2021-07-09 16:37:10|12009.8|11997.8|12008.5|11996.5|12009.8|11997.8|12008.5|11996.5|7
1625848640000|2021-07-09 16:37:20|12008.3|11996.3|12006|11994|12008.3|11996.3|12006|11994|4
1625848650000|2021-07-09 16:37:30|12007.3|11995.3|12008.3|11996.3|12008.3|11996.3|12007.3|11995.3|11
1625848660000|2021-07-09 16:37:40|12007.3|11995.3|12007.1|11995.1|12007.3|11995.3|12007.1|11995.1|2
1625848670000|2021-07-09 16:37:50|12007.3|11995.3|12007.3|11995.3|12007.3|11995.3|12007.3|11995.3|3
1625848680000|2021-07-09 16:38:00|12007.5|11995.5|12003.3|11991.3|12007.5|11995.5|12003.3|11991.3|23
1625848690000|2021-07-09 16:38:10|12003.5|11991.5|12003.3|11991.3|12003.5|11991.5|12003.3|11991.3|3
1625848700000|2021-07-09 16:38:20|||||||||3
1625848710000|2021-07-09 16:38:30|||||||||11
1625848720000|2021-07-09 16:38:40|||||||||3
1625848740000|2021-07-09 16:39:00|12003.5|11991.5|12003.7|11991.7|12003.7|11991.7|12003.5|11991.5|14
1625848750000|2021-07-09 16:39:10|||||||||8
1625848760000|2021-07-09 16:39:20|||||||||42
1625848770000|2021-07-09 16:39:30|||||||||2
1625848780000|2021-07-09 16:39:40|12004|11992|12003.7|11991.7|12004|11992|12002.7|11990.7|41
1625848790000|2021-07-09 16:39:50|12002.7|11990.7|12002.7|11990.7|12002.7|11990.7|12002.7|11990.7|18
1625848800000|2021-07-09 16:40:00|12001.7|11989.7|12001.7|11989.7|12001.7|11989.7|12001.7|11989.7|1
1625848810000|2021-07-09 16:40:10|||||||||6
1625848820000|2021-07-09 16:40:20|||||||||1
1625848830000|2021-07-09 16:40:30|12004.2|11992.2|12004.2|11992.2|12004.2|11992.2|12004.2|11992.2|5
1625848840000|2021-07-09 16:40:40|12001.9|11989.9|12001.9|11989.9|12001.9|11989.9|12001.9|11989.9|2
1625848850000|2021-07-09 16:40:50|12001.7|11989.7|12001.7|11989.7|12001.7|11989.7|12001.7|11989.7|5
1625848860000|2021-07-09 16:41:00|||||||||1
1625848870000|2021-07-09 16:41:10|11999.2|11987.2|12001.7|11989.7|12001.7|11989.7|11999.2|11987.2|23
1625848880000|2021-07-09 16:41:20|||||||||3
1625848890000|2021-07-09 16:41:30|||||||||2
1625848910000|2021-07-09 16:41:50|11999.2|11987.2|11999.2|11987.2|11999.6|11987.6|11999.2|11987.2|24
1625848920000|2021-07-09 16:42:00|12000.2|11988.2|12001.7|11989.7|12001.7|11989.7|11999.2|11987.2|14
1625848930000|2021-07-09 16:42:10|12000.7|11988.7|12001.5|11989.5|12003.8|11991.8|12000.2|11988.2|33
1625848940000|2021-07-09 16:42:20|12002.5|11990.5|12001.5|11989.5|12006.3|11994.3|12001.5|11989.5|58
1625848950000|2021-07-09 16:42:30|12003.6|11991.6|12003.8|11991.8|12003.8|11991.8|12002.7|11990.7|4
1625848960000|2021-07-09 16:42:40|12003.3|11991.3|12003.3|11991.3|12003.3|11991.3|12003.3|11991.3|1
1625848970000|2021-07-09 16:42:50|12001.1|11989.1|12001.3|11989.3|12001.3|11989.3|12000.8|11988.8|37
1625848980000|2021-07-09 16:43:00|12002.5|11990.5|12002.5|11990.5|12002.7|11990.7|12002.5|11990.5|9
1625848990000|2021-07-09 16:43:10|12001.5|11989.5|12002.5|11990.5|12002.5|11990.5|12001.5|11989.5|3
1625849000000|2021-07-09 16:43:20|12002.7|11990.7|12002.5|11990.5|12002.7|11990.7|12001.5|11989.5|2
1625849010000|2021-07-09 16:43:30|12003.8|11991.8|12005|11993|12005|11993|12003.8|11991.8|24
1625849020000|2021-07-09 16:43:40|12003.8|11991.8|12003.8|11991.8|12005|11993|12003.8|11991.8|1
1625849030000|2021-07-09 16:43:50|12001.3|11989.3|12002.5|11990.5|12002.5|11990.5|12001.3|11989.3|7
1625849040000|2021-07-09 16:44:00|||||||||3
1625849050000|2021-07-09 16:44:10|12001.5|11989.5|12002.5|11990.5|12002.5|11990.5|12001.5|11989.5|1
1625849060000|2021-07-09 16:44:20|12003.6|11991.6|12007.7|11995.7|12009|11997|12003.6|11991.6|9
1625849070000|2021-07-09 16:44:30|12008|11996|12008.8|11996.8|12009|11997|12007.7|11995.7|2
1625849080000|2021-07-09 16:44:40|12009|11997|12007.5|11995.5|12009|11997|12007.5|11995.5|2
1625849090000|2021-07-09 16:44:50|12006.5|11994.5|12006.3|11994.3|12006.5|11994.5|12006.3|11994.3|7
1625849100000|2021-07-09 16:45:00|12005.3|11993.3|12006.3|11994.3|12006.3|11994.3|12005.3|11993.3|10
1625849110000|2021-07-09 16:45:10|||||||||1
1625849120000|2021-07-09 16:45:20|||||||||1
1625849130000|2021-07-09 16:45:30|||||||||7
1625849140000|2021-07-09 16:45:40|||||||||1
1625849150000|2021-07-09 16:45:50|12007.8|11995.8|12010.7|11998.7|12010.9|11998.9|12007.8|11995.8|32
1625849160000|2021-07-09 16:46:00|12009.7|11997.7|12010.7|11998.7|12010.7|11998.7|12009.7|11997.7|10
1625849170000|2021-07-09 16:46:10|||||||||1
1625849180000|2021-07-09 16:46:20|||||||||1
1625849190000|2021-07-09 16:46:30|12011.7|11999.7|12015.7|12003.7|12015.7|12003.7|12011.7|11999.7|19
1625849200000|2021-07-09 16:46:40|12016.7|12004.7|12021.9|12009.9|12021.9|12009.9|12016.7|12004.7|9
1625849210000|2021-07-09 16:46:50|12022.2|12010.2|12022.8|12010.8|12024.4|12012.4|12022.2|12010.2|50
1625849220000|2021-07-09 16:47:00|12022.4|12010.4|12019.9|12007.9|12022.4|12010.4|12019.9|12007.9|2
1625849230000|2021-07-09 16:47:10|12019.7|12007.7|12021.3|12009.3|12022.4|12010.4|12018.6|12006.6|12
1625849240000|2021-07-09 16:47:20|12021.4|12009.4|12023.9|12011.9|12023.9|12011.9|12021.4|12009.4|6
1625849250000|2021-07-09 16:47:30|||||||||2
1625849260000|2021-07-09 16:47:40|||||||||1
1625849270000|2021-07-09 16:47:50|12023.6|12011.6|12020.1|12008.1|12023.6|12011.6|12020.1|12008.1|4
1625849280000|2021-07-09 16:48:00|12018.6|12006.6|12017.6|12005.6|12018.6|12006.6|12017.6|12005.6|2
1625849290000|2021-07-09 16:48:10|12019.9|12007.9|12021.4|12009.4|12021.4|12009.4|12019.9|12007.9|9
1625849300000|2021-07-09 16:48:20|12020.3|12008.3|12020.1|12008.1|12020.3|12008.3|12020.1|12008.1|1
1625849310000|2021-07-09 16:48:30|12019.9|12007.9|12020.1|12008.1|12020.1|12008.1|12019.9|12007.9|25
1625849320000|2021-07-09 16:48:40|||||||||1
1625849330000|2021-07-09 16:48:50|12021.1|12009.1|12021.4|12009.4|12022.4|12010.4|12021.1|12009.1|10
1625849340000|2021-07-09 16:49:00|12021.1|12009.1|12022.4|12010.4|12022.4|12010.4|12021.1|12009.1|12
1625849350000|2021-07-09 16:49:10|12021.1|12009.1|12021.4|12009.4|12021.4|12009.4|12021.1|12009.1|2
1625849360000|2021-07-09 16:49:20|12021.1|12009.1|12021.1|12009.1|12021.1|12009.1|12021.1|12009.1|0
1625849370000|2021-07-09 16:49:30|12020.9|12008.9|12018.4|12006.4|12020.9|12008.9|12018.4|12006.4|8
1625849380000|2021-07-09 16:49:40|12017.6|12005.6|12015.3|12003.3|12017.6|12005.6|12015.3|12003.3|11
1625849390000|2021-07-09 16:49:50|12014.9|12002.9|12015.3|12003.3|12015.3|12003.3|12014.9|12002.9|0
1625849400000|2021-07-09 16:50:00|||||||||1
1625849410000|2021-07-09 16:50:10|12015.1|12003.1|12015.1|12003.1|12015.1|12003.1|12015.1|12003.1|4
1625849420000|2021-07-09 16:50:20|||||||||1
1625849430000|2021-07-09 16:50:30|||||||||4
1625849440000|2021-07-09 16:50:40|12013.7|12001.7|12013.9|12001.9|12013.9|12001.9|12013.7|12001.7|22
1625849450000|2021-07-09 16:50:50|12014.1|12002.1|12013.3|12001.3|12014.1|12002.1|12013.1|12001.1|158
1625849460000|2021-07-09 16:51:00|12012.8|12000.8|12013.3|12001.3|12013.3|12001.3|12012.8|12000.8|22
1625849470000|2021-07-09 16:51:10|12013.1|12001.1|12013.3|12001.3|12013.3|12001.3|12013.1|12001.1|2
1625849480000|2021-07-09 16:51:20|||||||||3
1625849490000|2021-07-09 16:51:30|12013.1|12001.1|12012.8|12000.8|12013.1|12001.1|12012.8|12000.8|6
1625849510000|2021-07-09 16:51:50|12012.6|12000.6|12012.8|12000.8|12012.8|12000.8|12012.6|12000.6|4
1625849520000|2021-07-09 16:52:00|12012.9|12000.9|12012.9|12000.9|12012.9|12000.9|12012.9|12000.9|3
1625849530000|2021-07-09 16:52:10|||||||||3
1625849540000|2021-07-09 16:52:20|||||||||4
1625849550000|2021-07-09 16:52:30|||||||||3
1625849560000|2021-07-09 16:52:40|||||||||1
1625849570000|2021-07-09 16:52:50|12013.1|12001.1|12012.9|12000.9|12013.1|12001.1|12012.9|12000.9|5
1625849580000|2021-07-09 16:53:00|12012.6|12000.6|12012.6|12000.6|12012.6|12000.6|12012.6|12000.6|13
1625849590000|2021-07-09 16:53:10|12012.2|12000.2|12012.4|12000.4|12012.4|12000.4|12012.2|12000.2|5
1625849600000|2021-07-09 16:53:20|||||||||2
1625849610000|2021-07-09 16:53:30|||||||||2
1625849620000|2021-07-09 16:53:40|||||||||4
1625849630000|2021-07-09 16:53:50|12013.5|12001.5|12022.6|12010.6|12022.6|12010.6|12013.5|12001.5|44
1625849640000|2021-07-09 16:54:00|12022.4|12010.4|12022.4|12010.4|12022.4|12010.4|12021.4|12009.4|17
1625849650000|2021-07-09 16:54:10|12021.4|12009.4|12026.2|12014.2|12026.2|12014.2|12021.4|12009.4|8
1625849660000|2021-07-09 16:54:20|12025.1|12013.1|12025.1|12013.1|12025.1|12013.1|12025.1|12013.1|2
1625849670000|2021-07-09 16:54:30|12025.2|12013.2|12023.7|12011.7|12025.2|12013.2|12023.7|12011.7|4
1625849680000|2021-07-09 16:54:40|12023.9|12011.9|12025.2|12013.2|12026.4|12014.4|12023.9|12011.9|9
1625849690000|2021-07-09 16:54:50|12026.4|12014.4|12028.7|12016.7|12028.7|12016.7|12026.4|12014.4|6
1625849700000|2021-07-09 16:55:00|12027.7|12015.7|12028.9|12016.9|12028.9|12016.9|12027.7|12015.7|3
1625849710000|2021-07-09 16:55:10|12029.9|12017.9|12029.9|12017.9|12030.2|12018.2|12029.9|12017.9|4
1625849720000|2021-07-09 16:55:20|12031.2|12019.2|12033.9|12021.9|12033.9|12021.9|12031.2|12019.2|20
1625849730000|2021-07-09 16:55:30|12032.9|12020.9|12036.4|12024.4|12036.4|12024.4|12032.9|12020.9|9
1625849740000|2021-07-09 16:55:40|12038.9|12026.9|12038.9|12026.9|12038.9|12026.9|12036.4|12024.4|19
1625849750000|2021-07-09 16:55:50|12041.4|12029.4|12041.4|12029.4|12041.4|12029.4|12041.4|12029.4|5
1625849760000|2021-07-09 16:56:00|12040.4|12028.4|12043.9|12031.9|12045.2|12033.2|12040.2|12028.2|12
1625849770000|2021-07-09 16:56:10|12044.6|12032.6|12043.7|12031.7|12046.4|12034.4|12040.2|12028.2|24
1625849780000|2021-07-09 16:56:20|12043.9|12031.9|12039.9|12027.9|12043.9|12031.9|12039.9|12027.9|3
1625849790000|2021-07-09 16:56:30|12040.2|12028.2|12039.9|12027.9|12040.2|12028.2|12039.9|12027.9|10
1625849800000|2021-07-09 16:56:40|||||||||5
1625849810000|2021-07-09 16:56:50|12040.2|12028.2|12050.2|12038.2|12051.2|12039.2|12040.2|12028.2|46
1625849820000|2021-07-09 16:57:00|12052.9|12040.9|12051.4|12039.4|12052.9|12040.9|12050.6|12038.6|5
1625849830000|2021-07-09 16:57:10|12049.1|12037.1|12056.9|12044.9|12056.9|12044.9|12045.2|12033.2|18
1625849840000|2021-07-09 16:57:20|12055.6|12043.6|12055.6|12043.6|12055.6|12043.6|12055.6|12043.6|5
1625849850000|2021-07-09 16:57:30|12057.7|12045.7|12064.1|12052.1|12065.2|12053.2|12057.7|12045.7|13
1625849860000|2021-07-09 16:57:40|12061.9|12049.9|12063.7|12051.7|12066.2|12054.2|12061.4|12049.4|52
1625849870000|2021-07-09 16:57:50|12057.9|12045.9|12072.2|12060.2|12072.2|12060.2|12056.4|12044.4|24
1625849880000|2021-07-09 16:58:00|12073.5|12061.5|12076.4|12064.4|12076.9|12064.9|12068.9|12056.9|17
1625849890000|2021-07-09 16:58:10|12076.2|12064.2|12082.1|12070.1|12082.1|12070.1|12074.1|12062.1|40
1625849900000|2021-07-09 16:58:20|12083.1|12071.1|12082.1|12070.1|12083.1|12071.1|12082.1|12070.1|4
1625849910000|2021-07-09 16:58:30|12081.9|12069.9|12076.4|12064.4|12081.9|12069.9|12076.4|12064.4|23
1625849920000|2021-07-09 16:58:40|||||||||4
1625849930000|2021-07-09 16:58:50|12075.4|12063.4|12068.9|12056.9|12075.4|12063.4|12068.9|12056.9|17
1625849940000|2021-07-09 16:59:00|12067.9|12055.9|12068.1|12056.1|12068.1|12056.1|12065.2|12053.2|9
1625849950000|2021-07-09 16:59:10|12068.3|12056.3|12071.9|12059.9|12071.9|12059.9|12068.3|12056.3|8
1625849960000|2021-07-09 16:59:20|||||||||2
1625849970000|2021-07-09 16:59:30|12070.8|12058.8|12071.9|12059.9|12071.9|12059.9|12070.8|12058.8|11
1625849980000|2021-07-09 16:59:40|12073.1|12061.1|12070.6|12058.6|12073.1|12061.1|12070.6|12058.6|5
1625849990000|2021-07-09 16:59:50|12070.4|12058.4|12067.9|12055.9|12070.4|12058.4|12067.9|12055.9|4
1625850000000|2021-07-09 17:00:00|12064.4|12052.4|12064.4|12052.4|12064.6|12052.6|12064.4|12052.4|6
1625850010000|2021-07-09 17:00:10|12063.9|12051.9|12062.9|12050.9|12063.9|12051.9|12062.9|12050.9|12
1625850020000|2021-07-09 17:00:20|12059.2|12047.2|12057.9|12045.9|12059.2|12047.2|12056.9|12044.9|30
1625850030000|2021-07-09 17:00:30|12056.9|12044.9|12060.6|12048.6|12060.6|12048.6|12055.8|12043.8|14
1625850040000|2021-07-09 17:00:40|12060.8|12048.8|12062.9|12050.9|12063.1|12051.1|12060.8|12048.8|5
1625850050000|2021-07-09 17:00:50|||||||||2
1625850060000|2021-07-09 17:01:00|12066.7|12054.7|12062.9|12050.9|12066.7|12054.7|12062.9|12050.9|11
1625850070000|2021-07-09 17:01:10|12060.4|12048.4|12058.9|12046.9|12060.4|12048.4|12058.9|12046.9|4
1625850080000|2021-07-09 17:01:20|12057.7|12045.7|12057.9|12045.9|12057.9|12045.9|12057.7|12045.7|1
1625850090000|2021-07-09 17:01:30|12058.9|12046.9|12058.9|12046.9|12058.9|12046.9|12058.9|12046.9|10
1625850100000|2021-07-09 17:01:40|12059|12047|12059|12047|12059|12047|12059|12047|0
1625850110000|2021-07-09 17:01:50|||||||||1
1625850120000|2021-07-09 17:02:00|12057.9|12045.9|12057.7|12045.7|12057.9|12045.9|12057.7|12045.7|2
1625850140000|2021-07-09 17:02:20|12055.4|12043.4|12054|12042|12055.4|12043.4|12054|12042|13
1625850150000|2021-07-09 17:02:30|12053.7|12041.7|12056.5|12044.5|12056.5|12044.5|12053.7|12041.7|41
1625850160000|2021-07-09 17:02:40|12055.4|12043.4|12055.4|12043.4|12056.5|12044.5|12054.4|12042.4|0
1625850170000|2021-07-09 17:02:50|12055.2|12043.2|12052.7|12040.7|12055.4|12043.4|12052.7|12040.7|2
1625850180000|2021-07-09 17:03:00|12050.2|12038.2|12050|12038|12050.2|12038.2|12047.9|12035.9|13
1625850190000|2021-07-09 17:03:10|12049|12037|12052.5|12040.5|12052.5|12040.5|12049|12037|5
1625850200000|2021-07-09 17:03:20|||||||||2
1625850210000|2021-07-09 17:03:30|12051.5|12039.5|12052.5|12040.5|12052.5|12040.5|12050.4|12038.4|3
1625850220000|2021-07-09 17:03:40|||||||||4
1625850230000|2021-07-09 17:03:50|12054.8|12042.8|12056.2|12044.2|12056.5|12044.5|12054.8|12042.8|6
1625850240000|2021-07-09 17:04:00|12055.2|12043.2|12052.5|12040.5|12055.2|12043.2|12052.5|12040.5|4
1625850250000|2021-07-09 17:04:10|||||||||1
1625850260000|2021-07-09 17:04:20|||||||||1
1625850270000|2021-07-09 17:04:30|12052.3|12040.3|12052.3|12040.3|12052.3|12040.3|12052.3|12040.3|0
1625850280000|2021-07-09 17:04:40|12052.5|12040.5|12055.2|12043.2|12055.2|12043.2|12052.5|12040.5|5
1625850290000|2021-07-09 17:04:50|12055|12043|12054|12042|12055|12043|12052.9|12040.9|15
1625850300000|2021-07-09 17:05:00|12052.9|12040.9|12054|12042|12054|12042|12052.9|12040.9|1
1625850310000|2021-07-09 17:05:10|12052.9|12040.9|12052.9|12040.9|12052.9|12040.9|12052.9|12040.9|6
1625850320000|2021-07-09 17:05:20|12052.7|12040.7|12052.9|12040.9|12052.9|12040.9|12052.7|12040.7|4
1625850340000|2021-07-09 17:05:40|12051.9|12039.9|12051.9|12039.9|12051.9|12039.9|12051.9|12039.9|2
1625850350000|2021-07-09 17:05:50|12050.4|12038.4|12049.6|12037.6|12050.4|12038.4|12049.2|12037.2|3
1625850360000|2021-07-09 17:06:00|12049.4|12037.4|12049.4|12037.4|12049.4|12037.4|12049.4|12037.4|6
1625850370000|2021-07-09 17:06:10|||||||||5
1625850380000|2021-07-09 17:06:20|||||||||2
1625850390000|2021-07-09 17:06:30|||||||||1
1625850400000|2021-07-09 17:06:40|12050.5|12038.5|12054.4|12042.4|12054.4|12042.4|12050.5|12038.5|4
1625850410000|2021-07-09 17:06:50|12054|12042|12051.5|12039.5|12054|12042|12051.5|12039.5|3
1625850420000|2021-07-09 17:07:00|12050.5|12038.5|12050.5|12038.5|12050.5|12038.5|12050.5|12038.5|7
1625850430000|2021-07-09 17:07:10|||||||||3
1625850440000|2021-07-09 17:07:20|12049.4|12037.4|12049.4|12037.4|12050.5|12038.5|12049.4|12037.4|7
1625850450000|2021-07-09 17:07:30|12048.2|12036.2|12048|12036|12048.2|12036.2|12048|12036|1
1625850460000|2021-07-09 17:07:40|12047.7|12035.7|12047.7|12035.7|12047.7|12035.7|12047.7|12035.7|1
1625850470000|2021-07-09 17:07:50|12048|12036|12048|12036|12048|12036|12048|12036|0
1625850480000|2021-07-09 17:08:00|12046.5|12034.5|12049.4|12037.4|12049.4|12037.4|12041.7|12029.7|15
1625850490000|2021-07-09 17:08:10|12051.7|12039.7|12051.7|12039.7|12051.7|12039.7|12051.7|12039.7|3
1625850500000|2021-07-09 17:08:20|12054|12042|12054.2|12042.2|12054.2|12042.2|12054|12042|4
1625850510000|2021-07-09 17:08:30|||||||||1
1625850520000|2021-07-09 17:08:40|12054|12042|12053|12041|12054|12042|12053|12041|3
1625850530000|2021-07-09 17:08:50|12052.8|12040.8|12052.8|12040.8|12052.8|12040.8|12052.8|12040.8|3
1625850540000|2021-07-09 17:09:00|||||||||4
1625850560000|2021-07-09 17:09:20|||||||||1
1625850570000|2021-07-09 17:09:30|12051.5|12039.5|12051.5|12039.5|12051.5|12039.5|12051.5|12039.5|5
1625850580000|2021-07-09 17:09:40|12050.5|12038.5|12050.5|12038.5|12050.5|12038.5|12050.5|12038.5|0
1625850590000|2021-07-09 17:09:50|12050.3|12038.3|12048|12036|12050.3|12038.3|12048|12036|5
1625850600000|2021-07-09 17:10:00|12046.9|12034.9|12046.5|12034.5|12046.9|12034.9|12046.5|12034.5|2
1625850610000|2021-07-09 17:10:10|||||||||1
1625850620000|2021-07-09 17:10:20|12047.5|12035.5|12049|12037|12049.2|12037.2|12047.5|12035.5|16
1625850630000|2021-07-09 17:10:30|12046.9|12034.9|12044.4|12032.4|12046.9|12034.9|12044.4|12032.4|50
1625850640000|2021-07-09 17:10:40|12044.2|12032.2|12044.2|12032.2|12044.2|12032.2|12044.2|12032.2|5
1625850650000|2021-07-09 17:10:50|12044.4|12032.4|12044.4|12032.4|12044.4|12032.4|12043.4|12031.4|37
1625850660000|2021-07-09 17:11:00|12045.5|12033.5|12043.2|12031.2|12045.5|12033.5|12043.2|12031.2|11
1625850680000|2021-07-09 17:11:20|||||||||1
1625850690000|2021-07-09 17:11:30|12044.2|12032.2|12047|12035|12047|12035|12044.2|12032.2|4
1625850700000|2021-07-09 17:11:40|12046.7|12034.7|12046.7|12034.7|12046.7|12034.7|12046.7|12034.7|1
1625850710000|2021-07-09 17:11:50|||||||||1
1625850720000|2021-07-09 17:12:00|12047.8|12035.8|12047.8|12035.8|12047.8|12035.8|12047.8|12035.8|7
1625850730000|2021-07-09 17:12:10|12046.7|12034.7|12045.5|12033.5|12046.7|12034.7|12045.5|12033.5|1
1625850740000|2021-07-09 17:12:20|||||||||3
1625850760000|2021-07-09 17:12:40|||||||||1
1625850770000|2021-07-09 17:12:50|12046.5|12034.5|12046.5|12034.5|12046.5|12034.5|12046.5|12034.5|5
1625850780000|2021-07-09 17:13:00|||||||||1
1625850790000|2021-07-09 17:13:10|12045.5|12033.5|12045.5|12033.5|12045.5|12033.5|12045.5|12033.5|10
1625850800000|2021-07-09 17:13:20|||||||||1
1625850810000|2021-07-09 17:13:30|12044.5|12032.5|12046.7|12034.7|12046.7|12034.7|12044.5|12032.5|8
1625850820000|2021-07-09 17:13:40|12046.8|12034.8|12046.8|12034.8|12046.8|12034.8|12046.8|12034.8|1
1625850830000|2021-07-09 17:13:50|||||||||3
1625850840000|2021-07-09 17:14:00|12047|12035|12047|12035|12048|12036|12047|12035|2
1625850850000|2021-07-09 17:14:10|12048.2|12036.2|12049.5|12037.5|12050.5|12038.5|12048.2|12036.2|11
1625850860000|2021-07-09 17:14:20|12052|12040|12052|12040|12052|12040|12052|12040|10
1625850870000|2021-07-09 17:14:30|12052.2|12040.2|12054.9|12042.9|12054.9|12042.9|12052.2|12040.2|44
1625850880000|2021-07-09 17:14:40|12055.9|12043.9|12055.9|12043.9|12055.9|12043.9|12055.9|12043.9|2
1625850890000|2021-07-09 17:14:50|12054.5|12042.5|12053.2|12041.2|12054.5|12042.5|12053.2|12041.2|21
1625850900000|2021-07-09 17:15:00|12052|12040|12050.7|12038.7|12052|12040|12050.7|12038.7|2
1625850910000|2021-07-09 17:15:10|12053|12041|12053|12041|12053|12041|12052|12040|9
1625850920000|2021-07-09 17:15:20|12053.2|12041.2|12053.2|12041.2|12053.2|12041.2|12053.2|12041.2|12
1625850930000|2021-07-09 17:15:30|12053|12041|12053|12041|12053|12041|12053|12041|2
1625850940000|2021-07-09 17:15:40|12054.7|12042.7|12054.5|12042.5|12054.7|12042.7|12054.5|12042.5|15
1625850960000|2021-07-09 17:16:00|12054.7|12042.7|12046|12034|12054.7|12042.7|12046|12034|42
1625850970000|2021-07-09 17:16:10|12045.7|12033.7|12046|12034|12046|12034|12045.7|12033.7|2
1625850980000|2021-07-09 17:16:20|12048.2|12036.2|12049.5|12037.5|12049.5|12037.5|12048.2|12036.2|15
1625850990000|2021-07-09 17:16:30|12049.3|12037.3|12049.3|12037.3|12049.3|12037.3|12049.3|12037.3|1
1625851000000|2021-07-09 17:16:40|12048.2|12036.2|12049.3|12037.3|12049.3|12037.3|12048.2|12036.2|12
1625851010000|2021-07-09 17:16:50|12046|12034|12045.7|12033.7|12047|12035|12045.7|12033.7|8
1625851020000|2021-07-09 17:17:00|12044.5|12032.5|12044.5|12032.5|12044.5|12032.5|12044.5|12032.5|13
1625851030000|2021-07-09 17:17:10|12046.2|12034.2|12044.7|12032.7|12046.2|12034.2|12044.7|12032.7|2
1625851040000|2021-07-09 17:17:20|12044.9|12032.9|12044.9|12032.9|12044.9|12032.9|12044.9|12032.9|4
1625851050000|2021-07-09 17:17:30|12043.9|12031.9|12047.2|12035.2|12047.2|12035.2|12043.9|12031.9|9
1625851060000|2021-07-09 17:17:40|12049.7|12037.7|12050.7|12038.7|12050.7|12038.7|12049.7|12037.7|3
1625851070000|2021-07-09 17:17:50|12051.2|12039.2|12062|12050|12062|12050|12051.2|12039.2|10
1625851080000|2021-07-09 17:18:00|12061|12049|12063.2|12051.2|12063.2|12051.2|12061|12049|4
1625851090000|2021-07-09 17:18:10|||||||||1
1625851100000|2021-07-09 17:18:20|12063.3|12051.3|12070.5|12058.5|12071.8|12059.8|12063.3|12051.3|34
1625851110000|2021-07-09 17:18:30|12069.5|12057.5|12069.5|12057.5|12070.5|12058.5|12069.5|12057.5|1
1625851120000|2021-07-09 17:18:40|12070.5|12058.5|12071.6|12059.6|12072.8|12060.8|12070.5|12058.5|5
1625851130000|2021-07-09 17:18:50|12070.5|12058.5|12070.5|12058.5|12070.5|12058.5|12068.5|12056.5|4
1625851140000|2021-07-09 17:19:00|12069.5|12057.5|12069.5|12057.5|12070.5|12058.5|12069.5|12057.5|4
1625851150000|2021-07-09 17:19:10|12069.3|12057.3|12069.3|12057.3|12069.3|12057.3|12069.3|12057.3|1
1625851160000|2021-07-09 17:19:20|12069.1|12057.1|12069.3|12057.3|12070.8|12058.8|12069.1|12057.1|4
1625851170000|2021-07-09 17:19:30|12066.8|12054.8|12067|12055|12067|12055|12066.8|12054.8|2
1625851180000|2021-07-09 17:19:40|12068|12056|12068|12056|12068|12056|12068|12056|2
1625851190000|2021-07-09 17:19:50|12071.6|12059.6|12079.1|12067.1|12079.3|12067.3|12071.6|12059.6|28
1625851200000|2021-07-09 17:20:00|12080.1|12068.1|12075.5|12063.5|12080.1|12068.1|12075.5|12063.5|7
1625851210000|2021-07-09 17:20:10|12076.6|12064.6|12076.6|12064.6|12076.6|12064.6|12076.6|12064.6|4
1625851220000|2021-07-09 17:20:20|12075.5|12063.5|12076.6|12064.6|12076.6|12064.6|12075.5|12063.5|3
1625851230000|2021-07-09 17:20:30|||||||||1
1625851240000|2021-07-09 17:20:40|12076.8|12064.8|12076.6|12064.6|12076.8|12064.8|12076.6|12064.6|2
1625851250000|2021-07-09 17:20:50|12076.8|12064.8|12077.5|12065.5|12078.3|12066.3|12076.8|12064.8|31
1625851260000|2021-07-09 17:21:00|12076.2|12064.2|12080|12068|12080|12068|12076|12064|5
1625851270000|2021-07-09 17:21:10|12081|12069|12082|12070|12082|12070|12081|12069|6
1625851280000|2021-07-09 17:21:20|12086.8|12074.8|12086.8|12074.8|12086.8|12074.8|12086.8|12074.8|31
1625851290000|2021-07-09 17:21:30|12092.4|12080.4|12092.4|12080.4|12092.4|12080.4|12092.4|12080.4|27
1625851300000|2021-07-09 17:21:40|12091.2|12079.2|12086.2|12074.2|12091.2|12079.2|12086.2|12074.2|5
1625851310000|2021-07-09 17:21:50|12085.1|12073.1|12084.9|12072.9|12085.1|12073.1|12084.9|12072.9|1
1625851320000|2021-07-09 17:22:00|12083.7|12071.7|12080.3|12068.3|12083.7|12071.7|12080.3|12068.3|4
1625851330000|2021-07-09 17:22:10|12081.6|12069.6|12081.6|12069.6|12081.6|12069.6|12081.6|12069.6|3
1625851340000|2021-07-09 17:22:20|||||||||2
1625851350000|2021-07-09 17:22:30|||||||||2
1625851360000|2021-07-09 17:22:40|12081.8|12069.8|12081.8|12069.8|12081.8|12069.8|12081.8|12069.8|1
1625851370000|2021-07-09 17:22:50|12082.8|12070.8|12083.1|12071.1|12083.1|12071.1|12081.8|12069.8|4
1625851380000|2021-07-09 17:23:00|12084.3|12072.3|12081.6|12069.6|12084.3|12072.3|12081.6|12069.6|5
1625851390000|2021-07-09 17:23:10|12080.3|12068.3|12075.6|12063.6|12080.3|12068.3|12073.9|12061.9|17
1625851400000|2021-07-09 17:23:20|12076.8|12064.8|12076.8|12064.8|12077|12065|12076.8|12064.8|1
1625851410000|2021-07-09 17:23:30|12076.6|12064.6|12076.6|12064.6|12076.6|12064.6|12076.6|12064.6|0
1625851420000|2021-07-09 17:23:40|12078.1|12066.1|12076.6|12064.6|12078.1|12066.1|12076.6|12064.6|10
1625851430000|2021-07-09 17:23:50|12073.9|12061.9|12072.9|12060.9|12073.9|12061.9|12072.9|12060.9|2
1625851440000|2021-07-09 17:24:00|12072.4|12060.4|12072.9|12060.9|12072.9|12060.9|12072.4|12060.4|3
1625851450000|2021-07-09 17:24:10|12072.6|12060.6|12072.9|12060.9|12072.9|12060.9|12071.4|12059.4|1
1625851460000|2021-07-09 17:24:20|12071.6|12059.6|12067.9|12055.9|12071.6|12059.6|12067.9|12055.9|14
1625851470000|2021-07-09 17:24:30|12065.4|12053.4|12065.4|12053.4|12065.4|12053.4|12065.4|12053.4|7
1625851480000|2021-07-09 17:24:40|12066.6|12054.6|12066.6|12054.6|12066.6|12054.6|12066.6|12054.6|9
1625851500000|2021-07-09 17:25:00|||||||||9
1625851510000|2021-07-09 17:25:10|||||||||1
1625851520000|2021-07-09 17:25:20|12065.6|12053.6|12066.6|12054.6|12066.6|12054.6|12065.6|12053.6|5
1625851530000|2021-07-09 17:25:30|12065.6|12053.6|12066.6|12054.6|12067.9|12055.9|12065.4|12053.4|4
1625851540000|2021-07-09 17:25:40|||||||||2
1625851550000|2021-07-09 17:25:50|12065.6|12053.6|12066.6|12054.6|12066.6|12054.6|12065.4|12053.4|16
1625851560000|2021-07-09 17:26:00|||||||||5
1625851570000|2021-07-09 17:26:10|||||||||13
1625851580000|2021-07-09 17:26:20|12067.9|12055.9|12069.1|12057.1|12069.1|12057.1|12065.8|12053.8|16
1625851590000|2021-07-09 17:26:30|12069.3|12057.3|12069.1|12057.1|12069.6|12057.6|12069.1|12057.1|1
1625851600000|2021-07-09 17:26:40|12069.3|12057.3|12066.6|12054.6|12069.6|12057.6|12065.6|12053.6|19
1625851610000|2021-07-09 17:26:50|12066.4|12054.4|12066.6|12054.6|12066.6|12054.6|12066.4|12054.4|14
1625851620000|2021-07-09 17:27:00|12065.6|12053.6|12063.1|12051.1|12065.6|12053.6|12063.1|12051.1|5
1625851630000|2021-07-09 17:27:10|12062.9|12050.9|12061.8|12049.8|12062.9|12050.9|12061.8|12049.8|4
1625851640000|2021-07-09 17:27:20|12061.6|12049.6|12061.6|12049.6|12061.6|12049.6|12061.6|12049.6|1
1625851650000|2021-07-09 17:27:30|12062.9|12050.9|12061.8|12049.8|12063.1|12051.1|12061.8|12049.8|12
1625851660000|2021-07-09 17:27:40|12061.6|12049.6|12060.6|12048.6|12062.1|12050.1|12059.3|12047.3|12
1625851670000|2021-07-09 17:27:50|12060.4|12048.4|12060.4|12048.4|12060.4|12048.4|12060.4|12048.4|12
1625851680000|2021-07-09 17:28:00|12061.6|12049.6|12061.4|12049.4|12061.6|12049.6|12060.4|12048.4|30
1625851690000|2021-07-09 17:28:10|12061.6|12049.6|12060.6|12048.6|12061.6|12049.6|12060.6|12048.6|4
1625851700000|2021-07-09 17:28:20|12060.2|12048.2|12059.1|12047.1|12060.2|12048.2|12058.9|12046.9|4
1625851710000|2021-07-09 17:28:30|12059.8|12047.8|12060.8|12048.8|12060.8|12048.8|12059.8|12047.8|18
1625851730000|2021-07-09 17:28:50|||||||||3
1625851740000|2021-07-09 17:29:00|12062.1|12050.1|12063.3|12051.3|12063.3|12051.3|12062.1|12050.1|3
1625851750000|2021-07-09 17:29:10|12064.6|12052.6|12064.8|12052.8|12064.8|12052.8|12064.6|12052.6|53
1625851760000|2021-07-09 17:29:20|12064.6|12052.6|12062.1|12050.1|12064.6|12052.6|12062.1|12050.1|5
1625851770000|2021-07-09 17:29:30|12061|12049|12062.1|12050.1|12062.1|12050.1|12061|12049|2
1625851780000|2021-07-09 17:29:40|12059.6|12047.6|12059.4|12047.4|12059.6|12047.6|12059.4|12047.4|12
1625851790000|2021-07-09 17:29:50|12059.6|12047.6|12055.8|12043.8|12059.6|12047.6|12055.8|12043.8|12
1625851800000|2021-07-09 17:30:00|12053.5|12041.5|12057.1|12045.1|12058.3|12046.3|12053.5|12041.5|10
1625851810000|2021-07-09 17:30:10|12058.3|12046.3|12055.8|12043.8|12058.3|12046.3|12055.8|12043.8|6
1625851820000|2021-07-09 17:30:20|12054.6|12042.6|12054.6|12042.6|12054.6|12042.6|12054.6|12042.6|13
1625851830000|2021-07-09 17:30:30|12053.8|12041.8|12055.8|12043.8|12055.8|12043.8|12053.8|12041.8|2
1625851840000|2021-07-09 17:30:40|12055.6|12043.6|12053.3|12041.3|12055.6|12043.6|12051.1|12039.1|9
1625851850000|2021-07-09 17:30:50|12052.1|12040.1|12052.1|12040.1|12052.1|12040.1|12051.1|12039.1|3
1625851860000|2021-07-09 17:31:00|12051.1|12039.1|12050.8|12038.8|12051.1|12039.1|12050.8|12038.8|3
1625851870000|2021-07-09 17:31:10|||||||||8
1625851880000|2021-07-09 17:31:20|12053.1|12041.1|12053.6|12041.6|12053.6|12041.6|12052.3|12040.3|2
1625851890000|2021-07-09 17:31:30|||||||||2
1625851900000|2021-07-09 17:31:40|||||||||25
1625851910000|2021-07-09 17:31:50|12053.1|12041.1|12052.3|12040.3|12053.6|12041.6|12051.1|12039.1|27
1625851920000|2021-07-09 17:32:00|12052.1|12040.1|12052.5|12040.5|12053.1|12041.1|12052.1|12040.1|4
1625851930000|2021-07-09 17:32:10|12053.6|12041.6|12053.6|12041.6|12053.6|12041.6|12053.6|12041.6|2
1625851940000|2021-07-09 17:32:20|12058.6|12046.6|12057.3|12045.3|12058.6|12046.6|12056.1|12044.1|12
1625851950000|2021-07-09 17:32:30|12058.4|12046.4|12058.4|12046.4|12058.4|12046.4|12058.4|12046.4|1
1625851960000|2021-07-09 17:32:40|12059.8|12047.8|12059.6|12047.6|12059.8|12047.8|12059.6|12047.6|10
1625851980000|2021-07-09 17:33:00|||||||||1
1625851990000|2021-07-09 17:33:10|12057.1|12045.1|12057.1|12045.1|12057.1|12045.1|12057.1|12045.1|9
1625852000000|2021-07-09 17:33:20|12055.9|12043.9|12054.6|12042.6|12055.9|12043.9|12054.6|12042.6|3
1625852010000|2021-07-09 17:33:30|||||||||2
1625852020000|2021-07-09 17:33:40|12053.4|12041.4|12050.9|12038.9|12053.4|12041.4|12050.9|12038.9|22
1625852030000|2021-07-09 17:33:50|12050.6|12038.6|12049.6|12037.6|12050.6|12038.6|12049.6|12037.6|4
1625852040000|2021-07-09 17:34:00|12048.6|12036.6|12048.4|12036.4|12048.6|12036.6|12048.4|12036.4|6
1625852050000|2021-07-09 17:34:10|12048.1|12036.1|12047.1|12035.1|12048.1|12036.1|12047.1|12035.1|11
1625852060000|2021-07-09 17:34:20|||||||||1
1625852070000|2021-07-09 17:34:30|12045.9|12033.9|12046.9|12034.9|12048.1|12036.1|12045.9|12033.9|27
1625852080000|2021-07-09 17:34:40|12046.7|12034.7|12046.7|12034.7|12046.7|12034.7|12045.6|12033.6|2
1625852090000|2021-07-09 17:34:50|12047.7|12035.7|12046.7|12034.7|12047.7|12035.7|12045.4|12033.4|3
1625852100000|2021-07-09 17:35:00|12047.9|12035.9|12046.9|12034.9|12047.9|12035.9|12046.9|12034.9|14
1625852110000|2021-07-09 17:35:10|12046.7|12034.7|12046.7|12034.7|12046.7|12034.7|12046.7|12034.7|1
1625852120000|2021-07-09 17:35:20|||||||||2
1625852130000|2021-07-09 17:35:30|||||||||1
1625852140000|2021-07-09 17:35:40|12046.9|12034.9|12048.2|12036.2|12048.2|12036.2|12046.9|12034.9|1
1625852150000|2021-07-09 17:35:50|12050.4|12038.4|12049.2|12037.2|12050.4|12038.4|12049.2|12037.2|15
1625852160000|2021-07-09 17:36:00|||||||||1
1625852170000|2021-07-09 17:36:10|||||||||3
1625852180000|2021-07-09 17:36:20|12050.4|12038.4|12050.4|12038.4|12050.4|12038.4|12049.2|12037.2|5
1625852190000|2021-07-09 17:36:30|||||||||3
1625852200000|2021-07-09 17:36:40|12052.9|12040.9|12051.7|12039.7|12052.9|12040.9|12051.7|12039.7|7
1625852210000|2021-07-09 17:36:50|12051.5|12039.5|12051.7|12039.7|12051.7|12039.7|12051.5|12039.5|4
1625852220000|2021-07-09 17:37:00|||||||||1
1625852230000|2021-07-09 17:37:10|12052.7|12040.7|12057.9|12045.9|12057.9|12045.9|12052.7|12040.7|11
1625852240000|2021-07-09 17:37:20|12059.2|12047.2|12058.2|12046.2|12060.4|12048.4|12058.2|12046.2|11
1625852250000|2021-07-09 17:37:30|12058|12046|12058|12046|12058|12046|12058|12046|8
1625852260000|2021-07-09 17:37:40|12058.2|12046.2|12058.2|12046.2|12058.2|12046.2|12058.2|12046.2|0
1625852270000|2021-07-09 17:37:50|12060.2|12048.2|12060|12048|12060.5|12048.5|12060|12048|9
1625852280000|2021-07-09 17:38:00|12057.5|12045.5|12055|12043|12057.5|12045.5|12055|12043|5
1625852290000|2021-07-09 17:38:10|12055.2|12043.2|12056.3|12044.3|12057.7|12045.7|12055.2|12043.2|19
1625852300000|2021-07-09 17:38:20|12055.2|12043.2|12056.3|12044.3|12056.3|12044.3|12055.2|12043.2|3
1625852310000|2021-07-09 17:38:30|12055|12043|12055.2|12043.2|12055.2|12043.2|12055|12043|4
1625852320000|2021-07-09 17:38:40|12055|12043|12054.6|12042.6|12056.1|12044.1|12054.6|12042.6|8
1625852330000|2021-07-09 17:38:50|12055.6|12043.6|12055.8|12043.8|12055.8|12043.8|12055.6|12043.6|2
1625852340000|2021-07-09 17:39:00|12054.8|12042.8|12055.8|12043.8|12055.8|12043.8|12054.8|12042.8|0
1625852350000|2021-07-09 17:39:10|||||||||6
1625852360000|2021-07-09 17:39:20|12054.8|12042.8|12054.6|12042.6|12054.8|12042.8|12054.6|12042.6|7
1625852370000|2021-07-09 17:39:30|||||||||28
1625852380000|2021-07-09 17:39:40|12055.8|12043.8|12054.8|12042.8|12055.8|12043.8|12054.8|12042.8|9
1625852390000|2021-07-09 17:39:50|||||||||4
1625852400000|2021-07-09 17:40:00|12055.8|12043.8|12058.3|12046.3|12058.6|12046.6|12055.8|12043.8|6
1625852410000|2021-07-09 17:40:10|12058.6|12046.6|12059.8|12047.8|12059.8|12047.8|12058.3|12046.3|15
1625852420000|2021-07-09 17:40:20|12059.6|12047.6|12059.6|12047.6|12059.6|12047.6|12059.6|12047.6|1
1625852430000|2021-07-09 17:40:30|12058.4|12046.4|12055.9|12043.9|12058.4|12046.4|12055.9|12043.9|4
1625852440000|2021-07-09 17:40:40|12053.6|12041.6|12054.8|12042.8|12054.8|12042.8|12052.5|12040.5|38
1625852450000|2021-07-09 17:40:50|12054.6|12042.6|12053.4|12041.4|12054.6|12042.6|12052.5|12040.5|4
1625852460000|2021-07-09 17:41:00|12052.3|12040.3|12053.4|12041.4|12053.4|12041.4|12052.3|12040.3|2
1625852470000|2021-07-09 17:41:10|12054.4|12042.4|12053.4|12041.4|12054.6|12042.6|12053.4|12041.4|8
1625852480000|2021-07-09 17:41:20|12054.6|12042.6|12054.6|12042.6|12054.6|12042.6|12052.1|12040.1|17
1625852490000|2021-07-09 17:41:30|12055.9|12043.9|12055.9|12043.9|12055.9|12043.9|12055.9|12043.9|3
1625852500000|2021-07-09 17:41:40|12054.6|12042.6|12055.9|12043.9|12055.9|12043.9|12054.6|12042.6|3
1625852510000|2021-07-09 17:41:50|12054.8|12042.8|12055.9|12043.9|12055.9|12043.9|12054.8|12042.8|2
1625852520000|2021-07-09 17:42:00|12054.8|12042.8|12055.9|12043.9|12055.9|12043.9|12054.8|12042.8|3
1625852530000|2021-07-09 17:42:10|||||||||4
1625852540000|2021-07-09 17:42:20|12054.8|12042.8|12058.4|12046.4|12058.4|12046.4|12054.6|12042.6|6
1625852550000|2021-07-09 17:42:30|12059.4|12047.4|12057.1|12045.1|12059.4|12047.4|12057.1|12045.1|2
1625852560000|2021-07-09 17:42:40|12055.9|12043.9|12055.9|12043.9|12056.1|12044.1|12055.6|12043.6|5
1625852570000|2021-07-09 17:42:50|12054.8|12042.8|12054.6|12042.6|12054.8|12042.8|12054.6|12042.6|2
1625852580000|2021-07-09 17:43:00|12055.1|12043.1|12055.1|12043.1|12055.1|12043.1|12055.1|12043.1|1
1625852590000|2021-07-09 17:43:10|12057.1|12045.1|12058.2|12046.2|12058.4|12046.4|12057.1|12045.1|6
1625852600000|2021-07-09 17:43:20|12057.1|12045.1|12057.1|12045.1|12057.1|12045.1|12057.1|12045.1|0
1625852610000|2021-07-09 17:43:30|12058.4|12046.4|12058.4|12046.4|12058.4|12046.4|12058.4|12046.4|2
1625852620000|2021-07-09 17:43:40|12059.6|12047.6|12058.4|12046.4|12059.6|12047.6|12058.4|12046.4|14
1625852640000|2021-07-09 17:44:00|12057.3|12045.3|12054.8|12042.8|12057.3|12045.3|12054.8|12042.8|6
1625852650000|2021-07-09 17:44:10|12054.6|12042.6|12054.6|12042.6|12054.6|12042.6|12054.6|12042.6|4
1625852660000|2021-07-09 17:44:20|12053.4|12041.4|12053.4|12041.4|12053.4|12041.4|12052.3|12040.3|5
1625852670000|2021-07-09 17:44:30|12052.3|12040.3|12052.3|12040.3|12052.3|12040.3|12052.3|12040.3|1
1625852680000|2021-07-09 17:44:40|12052.1|12040.1|12052.1|12040.1|12052.1|12040.1|12052.1|12040.1|8
1625852690000|2021-07-09 17:44:50|12049.6|12037.6|12048.4|12036.4|12049.6|12037.6|12048.4|12036.4|15
1625852700000|2021-07-09 17:45:00|12049.4|12037.4|12047.1|12035.1|12049.4|12037.4|12047.1|12035.1|3
1625852710000|2021-07-09 17:45:10|12045.9|12033.9|12045.5|12033.5|12045.9|12033.9|12044.4|12032.4|68
1625852720000|2021-07-09 17:45:20|12044.2|12032.2|12044.2|12032.2|12045.5|12033.5|12044.2|12032.2|4
1625852730000|2021-07-09 17:45:30|12044.4|12032.4|12044.4|12032.4|12044.4|12032.4|12044.4|12032.4|6
1625852740000|2021-07-09 17:45:40|12044.6|12032.6|12044.6|12032.6|12046.7|12034.7|12044.6|12032.6|31
1625852750000|2021-07-09 17:45:50|12044.4|12032.4|12042.1|12030.1|12044.4|12032.4|12042.1|12030.1|43
1625852760000|2021-07-09 17:46:00|12043.2|12031.2|12044.6|12032.6|12044.6|12032.6|12043.2|12031.2|11
1625852770000|2021-07-09 17:46:10|12044.4|12032.4|12042.1|12030.1|12044.4|12032.4|12042.1|12030.1|27
1625852780000|2021-07-09 17:46:20|12043.4|12031.4|12042.4|12030.4|12043.4|12031.4|12042.4|12030.4|26
1625852790000|2021-07-09 17:46:30|12042.1|12030.1|12042.4|12030.4|12042.4|12030.4|12042.1|12030.1|5
1625852800000|2021-07-09 17:46:40|||||||||1
1625852810000|2021-07-09 17:46:50|12042.1|12030.1|12040.1|12028.1|12042.1|12030.1|12040.1|12028.1|6
1625852820000|2021-07-09 17:47:00|12039.9|12027.9|12040.1|12028.1|12040.1|12028.1|12038.6|12026.6|12
1625852830000|2021-07-09 17:47:10|12041.3|12029.3|12038.2|12026.2|12041.3|12029.3|12038|12026|46
1625852840000|2021-07-09 17:47:20|12038|12026|12037.8|12025.8|12038|12026|12036.8|12024.8|25
1625852850000|2021-07-09 17:47:30|12038|12026|12038|12026|12038|12026|12035.5|12023.5|5
1625852860000|2021-07-09 17:47:40|||||||||1
1625852870000|2021-07-09 17:47:50|12036.8|12024.8|12035.5|12023.5|12036.8|12024.8|12035.5|12023.5|14
1625852880000|2021-07-09 17:48:00|12036.8|12024.8|12036.8|12024.8|12036.8|12024.8|12035.5|12023.5|8
1625852890000|2021-07-09 17:48:10|12036.6|12024.6|12036.8|12024.8|12037.8|12025.8|12036.6|12024.6|3
1625852900000|2021-07-09 17:48:20|12035.5|12023.5|12036.8|12024.8|12036.8|12024.8|12035.5|12023.5|6
1625852910000|2021-07-09 17:48:30|12037|12025|12038|12026|12038|12026|12036.8|12024.8|1
1625852920000|2021-07-09 17:48:40|12040.7|12028.7|12040.5|12028.5|12040.7|12028.7|12039.3|12027.3|28
1625852930000|2021-07-09 17:48:50|12039.3|12027.3|12038|12026|12039.3|12027.3|12038|12026|3
1625852940000|2021-07-09 17:49:00|12039.3|12027.3|12038.5|12026.5|12040.5|12028.5|12038.5|12026.5|124
1625852950000|2021-07-09 17:49:10|||||||||9
1625852960000|2021-07-09 17:49:20|12039.7|12027.7|12038.5|12026.5|12039.7|12027.7|12038.5|12026.5|5
1625852970000|2021-07-09 17:49:30|||||||||14
1625852980000|2021-07-09 17:49:40|12037.2|12025.2|12036|12024|12037.2|12025.2|12036|12024|9
1625852990000|2021-07-09 17:49:50|12037.2|12025.2|12037.2|12025.2|12037.2|12025.2|12037.2|12025.2|14
1625853000000|2021-07-09 17:50:00|12036.2|12024.2|12038.5|12026.5|12038.5|12026.5|12036|12024|9
1625853010000|2021-07-09 17:50:10|12037.2|12025.2|12036|12024|12037.2|12025.2|12036|12024|10
1625853020000|2021-07-09 17:50:20|||||||||6
1625853030000|2021-07-09 17:50:30|12038.5|12026.5|12038.5|12026.5|12038.5|12026.5|12038.5|12026.5|26
1625853040000|2021-07-09 17:50:40|12037.2|12025.2|12037.2|12025.2|12038.3|12026.3|12037.2|12025.2|15
1625853050000|2021-07-09 17:50:50|12037.7|12025.7|12039.9|12027.9|12041.2|12029.2|12037.7|12025.7|19
1625853060000|2021-07-09 17:51:00|12039.7|12027.7|12037.2|12025.2|12039.7|12027.7|12037.2|12025.2|13
1625853070000|2021-07-09 17:51:10|12036.2|12024.2|12041.8|12029.8|12042|12030|12036.2|12024.2|17
1625853080000|2021-07-09 17:51:20|12042|12030|12042|12030|12043|12031|12042|12030|3
1625853090000|2021-07-09 17:51:30|12042.2|12030.2|12041.8|12029.8|12043|12031|12040.8|12028.8|7
1625853100000|2021-07-09 17:51:40|12042.8|12030.8|12040.5|12028.5|12042.8|12030.8|12040.5|12028.5|2
1625853110000|2021-07-09 17:51:50|12040.6|12028.6|12040.6|12028.6|12040.6|12028.6|12040.6|12028.6|18
1625853120000|2021-07-09 17:52:00|12043.1|12031.1|12041.8|12029.8|12043.1|12031.1|12041.8|12029.8|10
1625853130000|2021-07-09 17:52:10|12040.8|12028.8|12042|12030|12042|12030|12040.8|12028.8|2
1625853140000|2021-07-09 17:52:20|12041.8|12029.8|12041.8|12029.8|12042|12030|12041.8|12029.8|0
1625853150000|2021-07-09 17:52:30|12042.8|12030.8|12041.8|12029.8|12043.1|12031.1|12041.8|12029.8|17
1625853160000|2021-07-09 17:52:40|12042|12030|12043.1|12031.1|12043.1|12031.1|12040.8|12028.8|3
1625853170000|2021-07-09 17:52:50|12049.5|12037.5|12055.6|12043.6|12055.6|12043.6|12049.5|12037.5|12
1625853180000|2021-07-09 17:53:00|12054.3|12042.3|12058.1|12046.1|12058.1|12046.1|12054.3|12042.3|15
1625853190000|2021-07-09 17:53:10|12057.8|12045.8|12056.8|12044.8|12058.3|12046.3|12056.8|12044.8|8
1625853200000|2021-07-09 17:53:20|12056.6|12044.6|12058.3|12046.3|12058.3|12046.3|12055.6|12043.6|1
1625853210000|2021-07-09 17:53:30|12056.8|12044.8|12055.6|12043.6|12056.8|12044.8|12055.6|12043.6|14
1625853220000|2021-07-09 17:53:40|12051.8|12039.8|12058.3|12046.3|12058.3|12046.3|12051.8|12039.8|12
1625853230000|2021-07-09 17:53:50|12058.1|12046.1|12055.8|12043.8|12058.1|12046.1|12055.8|12043.8|4
1625853240000|2021-07-09 17:54:00|12056.8|12044.8|12055.6|12043.6|12056.8|12044.8|12055.6|12043.6|13
1625853250000|2021-07-09 17:54:10|12058.1|12046.1|12056.8|12044.8|12058.1|12046.1|12056.8|12044.8|10
1625853260000|2021-07-09 17:54:20|12057|12045|12052|12040|12057|12045|12052|12040|6
1625853270000|2021-07-09 17:54:30|12051.8|12039.8|12052.9|12040.9|12052.9|12040.9|12050.8|12038.8|4
1625853280000|2021-07-09 17:54:40|12053.1|12041.1|12052|12040|12053.1|12041.1|12051.8|12039.8|16
1625853290000|2021-07-09 17:54:50|||||||||1
1625853300000|2021-07-09 17:55:00|12055.8|12043.8|12058.3|12046.3|12058.3|12046.3|12054.8|12042.8|12
1625853310000|2021-07-09 17:55:10|12055.6|12043.6|12063.1|12051.1|12063.1|12051.1|12055.6|12043.6|23
1625853320000|2021-07-09 17:55:20|12065.1|12053.1|12062.9|12050.9|12065.1|12053.1|12062.6|12050.6|17
1625853330000|2021-07-09 17:55:30|12062.6|12050.6|12058.9|12046.9|12062.6|12050.6|12058.9|12046.9|9
1625853340000|2021-07-09 17:55:40|12055.4|12043.4|12051.4|12039.4|12055.4|12043.4|12051.4|12039.4|21
1625853350000|2021-07-09 17:55:50|12050.4|12038.4|12050.1|12038.1|12050.4|12038.4|12048.9|12036.9|34
1625853360000|2021-07-09 17:56:00|12048.9|12036.9|12052.9|12040.9|12052.9|12040.9|12048.9|12036.9|13
1625853370000|2021-07-09 17:56:10|12052.6|12040.6|12052.9|12040.9|12052.9|12040.9|12052.6|12040.6|15
1625853380000|2021-07-09 17:56:20|12052.6|12040.6|12052.6|12040.6|12052.6|12040.6|12052.6|12040.6|1
1625853390000|2021-07-09 17:56:30|12053.9|12041.9|12053.9|12041.9|12053.9|12041.9|12053.9|12041.9|15
1625853400000|2021-07-09 17:56:40|12052.9|12040.9|12054.1|12042.1|12054.1|12042.1|12052.6|12040.6|62
1625853410000|2021-07-09 17:56:50|||||||||9
1625853420000|2021-07-09 17:57:00|12053.9|12041.9|12053.9|12041.9|12054.1|12042.1|12052.9|12040.9|16
1625853430000|2021-07-09 17:57:10|12052.9|12040.9|12052.7|12040.7|12053.9|12041.9|12052.7|12040.7|33
1625853440000|2021-07-09 17:57:20|12052.9|12040.9|12050.2|12038.2|12052.9|12040.9|12050.2|12038.2|7
1625853450000|2021-07-09 17:57:30|12051.4|12039.4|12050.2|12038.2|12051.4|12039.4|12050.2|12038.2|17
1625853460000|2021-07-09 17:57:40|12048.9|12036.9|12050.4|12038.4|12050.4|12038.4|12048.9|12036.9|25
1625853470000|2021-07-09 17:57:50|12049.3|12037.3|12050.4|12038.4|12050.4|12038.4|12048.9|12036.9|10
1625853480000|2021-07-09 17:58:00|12050.2|12038.2|12051|12039|12052.7|12040.7|12050.2|12038.2|21
1625853490000|2021-07-09 17:58:10|12052.2|12040.2|12052.4|12040.4|12052.4|12040.4|12051.4|12039.4|18
1625853500000|2021-07-09 17:58:20|12053.5|12041.5|12053.5|12041.5|12053.7|12041.7|12053.5|12041.5|15
1625853510000|2021-07-09 17:58:30|12053.7|12041.7|12049.9|12037.9|12053.7|12041.7|12049.9|12037.9|11
1625853520000|2021-07-09 17:58:40|12049.7|12037.7|12047.7|12035.7|12049.9|12037.9|12047.7|12035.7|48
1625853530000|2021-07-09 17:58:50|12050.2|12038.2|12064.1|12052.1|12066.4|12054.4|12050.2|12038.2|47
1625853540000|2021-07-09 17:59:00|12063.9|12051.9|12063.5|12051.5|12067.9|12055.9|12062.7|12050.7|209
1625853550000|2021-07-09 17:59:10|12064.8|12052.8|12058.1|12046.1|12067.1|12055.1|12057.1|12045.1|154
1625853560000|2021-07-09 17:59:20|12055.8|12043.8|12056.3|12044.3|12059.8|12047.8|12055.2|12043.2|252
1625853570000|2021-07-09 17:59:30|12051.3|12039.3|12039.8|12027.8|12051.3|12039.3|12037.1|12025.1|456
1625853580000|2021-07-09 17:59:40|12039.6|12027.6|12037.8|12025.8|12042.8|12030.8|12035.3|12023.3|293
1625853590000|2021-07-09 17:59:50|12040.3|12028.3|12035.3|12023.3|12040.3|12028.3|12034.6|12022.6|287
1625853600000|2021-07-09 18:00:00|12035.1|12023.1|12032.6|12020.6|12035.1|12023.1|12030.3|12018.3|119
1625853610000|2021-07-09 18:00:10|12034.8|12022.8|12036.1|12024.1|12037.3|12025.3|12033.6|12021.6|75
1625853620000|2021-07-09 18:00:20|12035.7|12023.7|12041.9|12029.9|12041.9|12029.9|12035.7|12023.7|93
1625853630000|2021-07-09 18:00:30|12042.4|12030.4|12049|12037|12049.2|12037.2|12042.1|12030.1|133
1625853640000|2021-07-09 18:00:40|12050.2|12038.2|12044.2|12032.2|12050.2|12038.2|12044|12032|22
1625853650000|2021-07-09 18:00:50|12046.3|12034.3|12053|12041|12053|12041|12046.3|12034.3|41
1625853660000|2021-07-09 18:01:00|12053.2|12041.2|12053|12041|12053.2|12041.2|12053|12041|68
1625853670000|2021-07-09 18:01:10|12050.5|12038.5|12046.7|12034.7|12050.5|12038.5|12042.7|12030.7|33
1625853680000|2021-07-09 18:01:20|12047.7|12035.7|12050.5|12038.5|12054|12042|12046.9|12034.9|45
1625853690000|2021-07-09 18:01:30|12050.9|12038.9|12049.2|12037.2|12054.2|12042.2|12049.2|12037.2|32
1625853700000|2021-07-09 18:01:40|12048|12036|12049.2|12037.2|12049.4|12037.4|12046.7|12034.7|68
1625853710000|2021-07-09 18:01:50|12048.2|12036.2|12051.9|12039.9|12053.2|12041.2|12046.9|12034.9|37
1625853720000|2021-07-09 18:02:00|12053.2|12041.2|12054.2|12042.2|12055.5|12043.5|12051.7|12039.7|28
1625853730000|2021-07-09 18:02:10|||||||||17
1625853740000|2021-07-09 18:02:20|12054|12042|12054.2|12042.2|12054.2|12042.2|12054|12042|20
1625853750000|2021-07-09 18:02:30|||||||||9
1625853760000|2021-07-09 18:02:40|12053|12041|12052.7|12040.7|12053|12041|12052.7|12040.7|14
1625853770000|2021-07-09 18:02:50|12054|12042|12053|12041|12054|12042|12053|12041|18
1625853780000|2021-07-09 18:03:00|12051.9|12039.9|12052.7|12040.7|12053|12041|12050.2|12038.2|0
1625853790000|2021-07-09 18:03:10|12051.5|12039.5|12048.4|12036.4|12052.7|12040.7|12048.4|12036.4|106
1625853800000|2021-07-09 18:03:20|12048.2|12036.2|12051.5|12039.5|12054.2|12042.2|12048|12036|24
1625853810000|2021-07-09 18:03:30|12052.5|12040.5|12052.8|12040.8|12054.2|12042.2|12052.5|12040.5|11
1625853820000|2021-07-09 18:03:40|12053|12041|12051.7|12039.7|12053|12041|12051.7|12039.7|6
1625853830000|2021-07-09 18:03:50|12054|12042|12055|12043|12055|12043|12052.8|12040.8|19
1625853840000|2021-07-09 18:04:00|12054.2|12042.2|12054.2|12042.2|12054.2|12042.2|12054.2|12042.2|2
1625853850000|2021-07-09 18:04:10|12054|12042|12054|12042|12054|12042|12054|12042|5
1625853860000|2021-07-09 18:04:20|12053|12041|12051.7|12039.7|12053|12041|12051.7|12039.7|10
1625853870000|2021-07-09 18:04:30|12048|12036|12036.9|12024.9|12048|12036|12036.9|12024.9|56
1625853880000|2021-07-09 18:04:40|12036.7|12024.7|12040.5|12028.5|12048.2|12032.2|12036.7|12023.2|54
1625853890000|2021-07-09 18:04:50|12039.2|12027.2|12044.2|12032.2|12049.5|12032.2|12039.2|12025.7|35
1626096600000|2021-07-12 13:30:00|12079.9|12067.9|12075.4|12063.4|12093.3|12081.3|12074.1|12062.1|147
1626096610000|2021-07-12 13:30:10|12073.4|12061.4|12064.1|12052.1|12073.4|12061.4|12063.8|12051.8|34
1626096620000|2021-07-12 13:30:20|12064.4|12052.4|12066.3|12054.3|12066.3|12054.3|12057.2|12045.2|43
1626096630000|2021-07-12 13:30:30|12066.9|12054.9|12077.1|12065.1|12077.3|12065.3|12066.9|12054.9|28
1626096640000|2021-07-12 13:30:40|12074.6|12062.6|12071.1|12059.1|12074.6|12062.6|12070.1|12058.1|34
1626096650000|2021-07-12 13:30:50|12071.6|12059.6|12079.8|12067.8|12087.5|12075.5|12071.1|12054.1|45
1626096660000|2021-07-12 13:31:00|12079.6|12067.6|12087.1|12075.1|12087.3|12075.3|12078.6|12066.6|9
1626096670000|2021-07-12 13:31:10|12084.6|12072.6|12082.3|12070.3|12084.8|12072.8|12082.1|12070.1|15
1626096680000|2021-07-12 13:31:20|12082.1|12070.1|12077.1|12065.1|12084.6|12072.6|12077.1|12065.1|24
1626096690000|2021-07-12 13:31:30|12075.8|12063.8|12072.1|12060.1|12077.1|12065.1|12071.1|12059.1|13
1626096700000|2021-07-12 13:31:40|12071.8|12059.8|12069.6|12057.6|12072.1|12060.1|12069.6|12057.6|20
1626096710000|2021-07-12 13:31:50|12068.6|12056.6|12067.1|12055.1|12068.6|12056.6|12067.1|12055.1|7
1626096720000|2021-07-12 13:32:00|12068|12056|12071.5|12059.5|12072.8|12060.8|12067.1|12055.1|23
1626096730000|2021-07-12 13:32:10|12072.5|12060.5|12068.5|12056.5|12072.8|12060.8|12067.5|12055.5|21
1626096740000|2021-07-12 13:32:20|12066.5|12054.5|12067.2|12055.2|12069.4|12057.4|12065|12053|8
1626096750000|2021-07-12 13:32:30|12067.8|12055.8|12062.2|12050.2|12069.7|12057.7|12062.2|12050.2|21
1626096760000|2021-07-12 13:32:40|12061.9|12049.9|12060.4|12048.4|12064.2|12052.2|12059.4|12047.4|10
1626096770000|2021-07-12 13:32:50|12061.4|12049.4|12060.4|12048.4|12061.7|12049.7|12060.4|12048.4|13
1626096780000|2021-07-12 13:33:00|12059.2|12047.2|12055.4|12043.4|12059.2|12047.2|12055.4|12043.4|19
1626096790000|2021-07-12 13:33:10|12054.4|12042.4|12055.4|12043.4|12055.4|12043.4|12054.4|12042.4|8
1626096800000|2021-07-12 13:33:20|12056.7|12044.7|12056.9|12044.9|12060.4|12048.4|12055.4|12043.4|17
1626096810000|2021-07-12 13:33:30|12060.4|12048.4|12065.4|12053.4|12066.4|12054.4|12060.4|12048.4|4
1626096820000|2021-07-12 13:33:40|12064.5|12052.5|12070.4|12058.4|12070.4|12058.4|12060.4|12048.4|16
1626096830000|2021-07-12 13:33:50|12071.4|12059.4|12069.5|12057.5|12071.7|12059.7|12069.5|12057.5|4
1626096840000|2021-07-12 13:34:00|12070.4|12058.4|12068.2|12056.2|12070.4|12058.4|12068.2|12056.2|3
1626096850000|2021-07-12 13:34:10|12067.9|12055.9|12076|12064|12079.2|12067.2|12067.9|12055.9|20
1626096860000|2021-07-12 13:34:20|12077|12065|12077.5|12065.5|12077.5|12065.5|12076|12064|13
1626096870000|2021-07-12 13:34:30|12078.5|12066.5|12076.8|12064.8|12080|12068|12076.5|12064.5|7
1626096880000|2021-07-12 13:34:40|12077.8|12065.8|12078.1|12066.1|12079|12067|12077.8|12065.8|17
1626096890000|2021-07-12 13:34:50|12079.3|12067.3|12079.3|12067.3|12079.3|12067.3|12079.3|12067.3|9
1626096900000|2021-07-12 13:35:00|12080.3|12068.3|12084|12072|12084|12072|12076.5|12064.5|26
1626096910000|2021-07-12 13:35:10|12081.5|12069.5|12080|12068|12082.8|12070.8|12080|12068|13
1626096920000|2021-07-12 13:35:20|12078.5|12066.5|12078.5|12066.5|12078.5|12066.5|12077.5|12065.5|1
1626096930000|2021-07-12 13:35:30|12077.5|12065.5|12076.3|12064.3|12077.5|12065.5|12076.3|12064.3|4
1626096940000|2021-07-12 13:35:40|12076.5|12064.5|12072|12060|12076.5|12064.5|12071|12059|48
1626096950000|2021-07-12 13:35:50|12072.5|12060.5|12070|12058|12076|12064|12070|12058|7
1626096960000|2021-07-12 13:36:00|12068.2|12056.2|12068.2|12056.2|12068.2|12056.2|12068.2|12056.2|15
1626096970000|2021-07-12 13:36:10|12066|12054|12062.9|12050.9|12066|12054|12062.9|12050.9|15
1626096980000|2021-07-12 13:36:20|12062|12050|12057.9|12045.9|12062|12050|12057|12045|16
1626096990000|2021-07-12 13:36:30|12058.2|12046.2|12059.5|12047.5|12059.5|12047.5|12058.2|12046.2|31
1626097000000|2021-07-12 13:36:40|12057.9|12045.9|12057.9|12045.9|12057.9|12045.9|12057.9|12045.9|2
1626097010000|2021-07-12 13:36:50|12058.5|12046.5|12060.7|12048.7|12061|12049|12058.5|12046.5|4
1626097020000|2021-07-12 13:37:00|12060.4|12048.4|12051.3|12039.3|12060.4|12048.4|12051.3|12039.3|35
1626097030000|2021-07-12 13:37:10|12051|12039|12051|12039|12051|12039|12051|12039|5
1626097040000|2021-07-12 13:37:20|12050.7|12038.7|12048.8|12036.8|12051|12039|12048.8|12036.8|56
1626097050000|2021-07-12 13:37:30|12051.6|12039.6|12051.6|12039.6|12051.6|12039.6|12051.6|12039.6|68
1626097060000|2021-07-12 13:37:40|||||||||3
1626097070000|2021-07-12 13:37:50|12054.5|12042.5|12055|12043|12055|12043|12051.6|12039.6|14
1626097080000|2021-07-12 13:38:00|12054.1|12042.1|12053.8|12041.8|12054.1|12042.1|12052.8|12040.8|15
1626097090000|2021-07-12 13:38:10|12052.8|12040.8|12052.8|12040.8|12052.8|12040.8|12052.8|12040.8|14
1626097100000|2021-07-12 13:38:20|12054.1|12042.1|12054.1|12042.1|12054.1|12042.1|12052.5|12040.5|18
1626097110000|2021-07-12 13:38:30|12054.3|12042.3|12055|12043|12055|12043|12054.1|12042.1|6
1626097120000|2021-07-12 13:38:40|||||||||1
1626097130000|2021-07-12 13:38:50|12056|12044|12056.3|12044.3|12056.3|12044.3|12056|12044|11
1626097140000|2021-07-12 13:39:00|12056.6|12044.6|12059.1|12047.1|12060|12048|12056.6|12044.6|5
1626097150000|2021-07-12 13:39:10|12061|12049|12057.5|12045.5|12061.6|12049.6|12057.5|12045.5|5
1626097160000|2021-07-12 13:39:20|12061|12049|12061.6|12049.6|12061.6|12049.6|12061|12049|10
1626097170000|2021-07-12 13:39:30|12062.5|12050.5|12062.5|12050.5|12063.5|12051.5|12062.5|12050.5|25
1626097180000|2021-07-12 13:39:40|12063.5|12051.5|12060|12048|12063.5|12051.5|12060|12048|5
1626097190000|2021-07-12 13:39:50|12061|12049|12057.5|12045.5|12061.3|12049.3|12057.5|12045.5|4
1626097200000|2021-07-12 13:40:00|12056.3|12044.3|12060|12048|12060|12048|12056.3|12044.3|6
1626097210000|2021-07-12 13:40:10|12058.1|12046.1|12056|12044|12058.8|12046.8|12054.8|12042.8|24
1626097220000|2021-07-12 13:40:20|12055.5|12043.5|12055.5|12043.5|12055.7|12043.7|12055.5|12043.5|4
1626097230000|2021-07-12 13:40:30|12054.5|12042.5|12054.5|12042.5|12054.5|12042.5|12054.5|12042.5|2
1626097240000|2021-07-12 13:40:40|12053|12041|12053|12041|12053|12041|12053|12041|5
1626097250000|2021-07-12 13:40:50|12052|12040|12041.2|12029.2|12052|12040|12041.2|12029.2|21
1626097260000|2021-07-12 13:41:00|12042.4|12030.4|12043.7|12031.7|12044|12032|12041.5|12029.5|47
1626097270000|2021-07-12 13:41:10|12042.4|12030.4|12046.5|12034.5|12046.5|12034.5|12041.2|12029.2|8
1626097280000|2021-07-12 13:41:20|12046.2|12034.2|12046.2|12034.2|12046.2|12034.2|12046.2|12034.2|7
1626097290000|2021-07-12 13:41:30|12041.5|12029.5|12044|12032|12044|12032|12041.5|12029.5|34
1626097300000|2021-07-12 13:41:40|12045.9|12033.9|12044.9|12032.9|12046.2|12034.2|12044.2|12032.2|8
1626097310000|2021-07-12 13:41:50|12044|12032|12044.9|12032.9|12044.9|12032.9|12044|12032|4
1626097320000|2021-07-12 13:42:00|12047.4|12035.4|12047.4|12035.4|12047.4|12035.4|12047.4|12035.4|5
1626097330000|2021-07-12 13:42:10|12047.2|12035.2|12047.4|12035.4|12047.4|12035.4|12047.2|12035.2|8
1626097340000|2021-07-12 13:42:20|12050.2|12038.2|12051.2|12039.2|12051.2|12039.2|12049.9|12037.9|6
1626097350000|2021-07-12 13:42:30|12051.5|12039.5|12053.1|12041.1|12056.2|12044.2|12051.5|12039.5|23
1626097360000|2021-07-12 13:42:40|12050.6|12038.6|12053.1|12041.1|12053.1|12041.1|12050.6|12038.6|9
1626097370000|2021-07-12 13:42:50|12051.9|12039.9|12051.3|12039.3|12051.9|12039.9|12050.1|12038.1|8
1626097380000|2021-07-12 13:43:00|12050.1|12038.1|12051.3|12039.3|12055.1|12043.1|12050.1|12038.1|8
1626097390000|2021-07-12 13:43:10|12050.4|12038.4|12050.4|12038.4|12050.4|12038.4|12050.4|12038.4|6
1626097400000|2021-07-12 13:43:20|12050.1|12038.1|12051.3|12039.3|12052.6|12040.6|12050.1|12038.1|13
1626097410000|2021-07-12 13:43:30|12051.6|12039.6|12055.1|12043.1|12055.4|12043.4|12051.6|12039.6|11
1626097420000|2021-07-12 13:43:40|12052.9|12040.9|12052.9|12040.9|12055.1|12043.1|12052.6|12040.6|7
1626097430000|2021-07-12 13:43:50|12052.6|12040.6|12049.1|12037.1|12052.6|12040.6|12048.8|12036.8|10
1626097440000|2021-07-12 13:44:00|12048.9|12036.9|12049.1|12037.1|12050.1|12038.1|12047.9|12035.9|10
1626097450000|2021-07-12 13:44:10|12048.9|12036.9|12050.1|12038.1|12051.4|12039.4|12048.9|12036.9|6
1626097460000|2021-07-12 13:44:20|12047.6|12035.6|12047.6|12035.6|12047.6|12035.6|12047.6|12035.6|16
1626097470000|2021-07-12 13:44:30|||||||||2
1626097480000|2021-07-12 13:44:40|12050.1|12038.1|12048.3|12036.3|12050.1|12038.1|12048.3|12036.3|6
1626097490000|2021-07-12 13:44:50|12047.3|12035.3|12049.6|12037.6|12049.6|12037.6|12047.1|12035.1|4
1626097500000|2021-07-12 13:45:00|12051.1|12039.1|12056.1|12044.1|12056.1|12044.1|12051.1|12039.1|23
1626097510000|2021-07-12 13:45:10|12056.4|12044.4|12059.8|12047.8|12061.1|12049.1|12056.4|12044.4|11
1626097520000|2021-07-12 13:45:20|12061.8|12049.8|12062.1|12050.1|12062.8|12050.8|12061.8|12049.8|23
1626097530000|2021-07-12 13:45:30|12060.5|12048.5|12059.8|12047.8|12060.5|12048.5|12059.8|12047.8|13
1626097540000|2021-07-12 13:45:40|12059.6|12047.6|12059.6|12047.6|12059.6|12047.6|12057.3|12045.3|9
1626097550000|2021-07-12 13:45:50|12058.3|12046.3|12057.1|12045.1|12058.6|12046.6|12057.1|12045.1|16
1626097560000|2021-07-12 13:46:00|12056.1|12044.1|12056.1|12044.1|12056.1|12044.1|12056.1|12044.1|3
1626097570000|2021-07-12 13:46:10|12054.8|12042.8|12054.8|12042.8|12055.8|12043.8|12054.6|12042.6|9
1626097580000|2021-07-12 13:46:20|12055.1|12043.1|12059.6|12047.6|12059.6|12047.6|12055.1|12043.1|11
1626097590000|2021-07-12 13:46:30|12060.8|12048.8|12059.8|12047.8|12061.1|12049.1|12059.8|12047.8|14
1626097600000|2021-07-12 13:46:40|12060.8|12048.8|12068.3|12056.3|12068.6|12056.6|12059.8|12047.8|18
1626097610000|2021-07-12 13:46:50|12067.3|12055.3|12067.1|12055.1|12067.3|12055.3|12061.4|12049.4|20
1626097620000|2021-07-12 13:47:00|12066.1|12054.1|12070.1|12058.1|12070.1|12058.1|12065.8|12053.8|11
1626097630000|2021-07-12 13:47:10|12069.8|12057.8|12069.1|12057.1|12069.8|12057.8|12068.9|12056.9|10
1626097640000|2021-07-12 13:47:20|12069.4|12057.4|12070.4|12058.4|12070.7|12058.7|12069.4|12057.4|3
1626097650000|2021-07-12 13:47:30|12071.4|12059.4|12073.9|12061.9|12073.9|12061.9|12071.4|12059.4|2
1626097660000|2021-07-12 13:47:40|12075.4|12063.4|12076.9|12064.9|12077.9|12065.9|12075.4|12063.4|12
1626097670000|2021-07-12 13:47:50|12077.9|12065.9|12078.9|12066.9|12080.4|12068.4|12077.9|12065.9|23
1626097680000|2021-07-12 13:48:00|12079.2|12067.2|12077.5|12065.5|12079.2|12067.2|12075.4|12063.4|34
1626097690000|2021-07-12 13:48:10|12078.5|12066.5|12086.9|12074.9|12086.9|12074.9|12078.5|12066.5|33
1626097700000|2021-07-12 13:48:20|12083|12071|12085|12073|12085|12073|12083|12071|14
1626097710000|2021-07-12 13:48:30|12086.9|12074.9|12083.5|12071.5|12086.9|12074.9|12083.5|12071.5|9
1626097720000|2021-07-12 13:48:40|12082.5|12070.5|12082.4|12070.4|12082.5|12070.5|12078.5|12066.5|8
1626097730000|2021-07-12 13:48:50|12080.5|12068.5|12080|12068|12080.5|12068.5|12080|12068|3
1626097740000|2021-07-12 13:49:00|12081|12069|12081|12069|12081|12069|12081|12069|2
1626097750000|2021-07-12 13:49:10|12080|12068|12092.9|12080.9|12093.9|12081.9|12080|12068|78
1626097760000|2021-07-12 13:49:20|12095.1|12083.1|12093.2|12081.2|12095.4|12083.4|12092.9|12080.9|16
1626097770000|2021-07-12 13:49:30|||||||||4
1626097780000|2021-07-12 13:49:40|12094.4|12082.4|12098.5|12086.5|12098.5|12086.5|12094.4|12082.4|15
1626097790000|2021-07-12 13:49:50|12096|12084|12098.7|12086.7|12098.7|12086.7|12096|12084|8
1626097800000|2021-07-12 13:50:00|12098.5|12086.5|12101.2|12089.2|12101.2|12089.2|12098.5|12086.5|11
1626097810000|2021-07-12 13:50:10|12105|12093|12104.7|12092.7|12106.2|12094.2|12104.7|12092.7|9
1626097820000|2021-07-12 13:50:20|12105|12093|12103.7|12091.7|12105|12093|12103.7|12091.7|2
1626097830000|2021-07-12 13:50:30|12101|12089|12100|12088|12102.5|12090.5|12100|12088|27
1626097840000|2021-07-12 13:50:40|12099|12087|12105|12093|12105|12093|12099|12087|8
1626097850000|2021-07-12 13:50:50|12104.4|12092.4|12103.5|12091.5|12105|12093|12102.2|12090.2|11
1626097860000|2021-07-12 13:51:00|12104.4|12092.4|12101.9|12089.9|12104.4|12092.4|12101.9|12089.9|4
1626097870000|2021-07-12 13:51:10|12102.9|12090.9|12105.4|12093.4|12105.4|12093.4|12102.9|12090.9|32
1626097880000|2021-07-12 13:51:20|12104.4|12092.4|12108.9|12096.9|12109.6|12097.6|12103.2|12091.2|33
1626097890000|2021-07-12 13:51:30|12107.9|12095.9|12108.9|12096.9|12110.2|12098.2|12107.9|12095.9|10
1626097900000|2021-07-12 13:51:40|12109.2|12097.2|12121.8|12109.8|12125.6|12113.6|12109.2|12097.2|18
1626097910000|2021-07-12 13:51:50|12120.9|12108.9|12119.9|12107.9|12122.4|12110.4|12119.6|12107.6|9
1626097920000|2021-07-12 13:52:00|||||||||2
1626097930000|2021-07-12 13:52:10|12114.6|12102.6|12113.6|12101.6|12114.9|12102.9|12113.4|12101.4|4
1626097940000|2021-07-12 13:52:20|12114.9|12102.9|12122.5|12110.5|12122.5|12110.5|12114.9|12102.9|42
1626097950000|2021-07-12 13:52:30|12123.5|12111.5|12128.5|12116.5|12133.5|12121.5|12122.5|12110.5|101
1626097960000|2021-07-12 13:52:40|12126.6|12114.6|12123.8|12111.8|12128.5|12116.5|12123.8|12111.8|38
1626097970000|2021-07-12 13:52:50|12124.8|12112.8|12123.8|12111.8|12124.8|12112.8|12123.5|12111.5|4
1626097980000|2021-07-12 13:53:00|12121.8|12109.8|12118.8|12106.8|12121.8|12109.8|12116.3|12104.3|18
1626097990000|2021-07-12 13:53:10|12120|12108|12117.3|12105.3|12120|12108|12116.6|12104.6|4
1626098000000|2021-07-12 13:53:20|12116.3|12104.3|12117.3|12105.3|12117.3|12105.3|12113.8|12101.8|6
1626098010000|2021-07-12 13:53:30|12116.3|12104.3|12117.3|12105.3|12117.3|12105.3|12113.8|12101.8|14
1626098020000|2021-07-12 13:53:40|12116.3|12104.3|12111.8|12099.8|12117.3|12105.3|12111.8|12099.8|30
1626098030000|2021-07-12 13:53:50|12110.9|12098.9|12109.3|12097.3|12111.3|12099.3|12109.3|12097.3|2
1626098040000|2021-07-12 13:54:00|12108.6|12096.6|12109.9|12097.9|12109.9|12097.9|12108.6|12096.6|34
1626098050000|2021-07-12 13:54:10|12110.4|12098.4|12119.9|12107.9|12119.9|12107.9|12110.4|12098.4|34
1626098060000|2021-07-12 13:54:20|12120.2|12108.2|12114.9|12102.9|12120.2|12108.2|12114.9|12102.9|9
1626098070000|2021-07-12 13:54:30|12117.4|12105.4|12117.4|12105.4|12117.4|12105.4|12117.4|12105.4|5
1626098080000|2021-07-12 13:54:40|12115.2|12103.2|12114.9|12102.9|12115.4|12103.4|12114.9|12102.9|8
1626098090000|2021-07-12 13:54:50|12112.7|12100.7|12113.9|12101.9|12113.9|12101.9|12112.7|12100.7|6
1626098100000|2021-07-12 13:55:00|12114.2|12102.2|12115.2|12103.2|12115.5|12103.5|12114.2|12102.2|2
1626098110000|2021-07-12 13:55:10|12112.4|12100.4|12113.9|12101.9|12113.9|12101.9|12112.4|12100.4|13
1626098120000|2021-07-12 13:55:20|12112.4|12100.4|12108|12096|12113.4|12101.4|12108|12096|36
1626098140000|2021-07-12 13:55:40|12109.5|12097.5|12109.5|12097.5|12109.5|12097.5|12109.5|12097.5|3
1626098150000|2021-07-12 13:55:50|12110.5|12098.5|12110.7|12098.7|12110.7|12098.7|12110.5|12098.5|5
1626098160000|2021-07-12 13:56:00|12111|12099|12110|12098|12111.3|12099.3|12108.8|12096.8|10
1626098170000|2021-07-12 13:56:10|12108.8|12096.8|12104.8|12092.8|12108.8|12096.8|12104.5|12092.5|11
1626098180000|2021-07-12 13:56:20|12103.8|12091.8|12103.8|12091.8|12106|12094|12103.8|12091.8|6
1626098190000|2021-07-12 13:56:30|12102.5|12090.5|12102.5|12090.5|12102.5|12090.5|12102.5|12090.5|22
1626098200000|2021-07-12 13:56:40|12101.6|12089.6|12101.6|12089.6|12102.5|12090.5|12101.3|12089.3|22
1626098210000|2021-07-12 13:56:50|12103.8|12091.8|12103.8|12091.8|12103.8|12091.8|12103.8|12091.8|25
1626098220000|2021-07-12 13:57:00|12104.1|12092.1|12104.3|12092.3|12104.3|12092.3|12102.5|12090.5|5
1626098230000|2021-07-12 13:57:10|12104.6|12092.6|12103.4|12091.4|12104.6|12092.6|12103.4|12091.4|15
1626098240000|2021-07-12 13:57:20|12102.4|12090.4|12102.1|12090.1|12102.4|12090.4|12101.8|12089.8|28
1626098250000|2021-07-12 13:57:30|||||||||1
1626098260000|2021-07-12 13:57:40|12101.8|12089.8|12096.8|12084.8|12102.1|12090.1|12096.8|12084.8|17
1626098270000|2021-07-12 13:57:50|12097.1|12085.1|12091.8|12079.8|12097.1|12085.1|12091.8|12079.8|10
1626098280000|2021-07-12 13:58:00|12092.1|12080.1|12087.4|12075.4|12092.1|12080.1|12087.4|12075.4|23
1626098290000|2021-07-12 13:58:10|12088.6|12076.6|12082.9|12070.9|12089.6|12077.6|12082.9|12070.9|24
1626098300000|2021-07-12 13:58:20|||||||||14
1626098310000|2021-07-12 13:58:30|12082.7|12070.7|12082.7|12070.7|12082.7|12070.7|12082.7|12070.7|5
1626098320000|2021-07-12 13:58:40|12082.9|12070.9|12082.7|12070.7|12082.9|12070.9|12082.7|12070.7|7
1626098330000|2021-07-12 13:58:50|12082.9|12070.9|12090.4|12078.4|12090.4|12078.4|12082.9|12070.9|2
1626098340000|2021-07-12 13:59:00|12090.2|12078.2|12084.2|12072.2|12090.2|12078.2|12084.2|12072.2|41
1626098350000|2021-07-12 13:59:10|12083.2|12071.2|12083.2|12071.2|12083.2|12071.2|12083.2|12071.2|15
1626098360000|2021-07-12 13:59:20|12085.5|12073.5|12085.5|12073.5|12090.5|12078.5|12084.2|12072.2|26
1626098370000|2021-07-12 13:59:30|12087.4|12075.4|12087.4|12075.4|12087.4|12075.4|12084.2|12072.2|8
1626098380000|2021-07-12 13:59:40|12088|12076|12088|12076|12088|12076|12085.7|12073.7|2
1626098390000|2021-07-12 13:59:50|12085.7|12073.7|12088|12076|12088|12076|12085.7|12073.7|10
1626098400000|2021-07-12 14:00:00|12086.7|12074.7|12091|12079|12091|12079|12086.7|12074.7|20
1626098410000|2021-07-12 14:00:10|12092|12080|12090.7|12078.7|12092|12080|12090.5|12078.5|7
1626098420000|2021-07-12 14:00:20|12088.2|12076.2|12088|12076|12088.2|12076.2|12088|12076|4
1626098430000|2021-07-12 14:00:30|12088.2|12076.2|12088.2|12076.2|12090.7|12078.7|12085.7|12073.7|14
1626098440000|2021-07-12 14:00:40|12086.7|12074.7|12086.7|12074.7|12087|12075|12086.7|12074.7|6
1626098450000|2021-07-12 14:00:50|12085.5|12073.5|12085.5|12073.5|12088|12076|12081.7|12069.7|28
1626098460000|2021-07-12 14:01:00|12083.2|12071.2|12078.5|12066.5|12083.2|12071.2|12078.5|12066.5|12
1626098470000|2021-07-12 14:01:10|12078.2|12066.2|12075.7|12063.7|12078.2|12066.2|12075.7|12063.7|10
1626098480000|2021-07-12 14:01:20|12078|12066|12073.2|12061.2|12078|12066|12073.2|12061.2|13
1626098490000|2021-07-12 14:01:30|12071|12059|12063.2|12051.2|12071|12059|12063.2|12051.2|121
1626098500000|2021-07-12 14:01:40|12063|12051|12060.5|12048.5|12063.2|12051.2|12060.5|12048.5|14
1626098510000|2021-07-12 14:01:50|12059.5|12047.5|12059.2|12047.2|12059.5|12047.5|12058|12046|2
1626098520000|2021-07-12 14:02:00|12060.5|12048.5|12060.7|12048.7|12061.7|12049.7|12059.2|12047.2|12
1626098530000|2021-07-12 14:02:10|12062|12050|12062.3|12050.3|12064.8|12052.8|12062|12050|3
1626098540000|2021-07-12 14:02:20|12062|12050|12062.3|12050.3|12062.7|12050.7|12059.8|12047.8|13
1626098550000|2021-07-12 14:02:30|12063.2|12051.2|12061|12049|12063.2|12051.2|12058.8|12046.8|5
1626098560000|2021-07-12 14:02:40|12058.5|12046.5|12064.8|12052.8|12064.8|12052.8|12058.5|12046.5|18
1626098570000|2021-07-12 14:02:50|12065.7|12053.7|12064.8|12052.8|12065.8|12053.8|12064.8|12052.8|2
1626098580000|2021-07-12 14:03:00|12065.8|12053.8|12068.5|12056.5|12068.5|12056.5|12065.8|12053.8|17
1626098600000|2021-07-12 14:03:20|12069.8|12057.8|12067.6|12055.6|12069.8|12057.8|12067.3|12055.3|23
1626098610000|2021-07-12 14:03:30|12068.5|12056.5|12064.8|12052.8|12068.5|12056.5|12064.8|12052.8|28
1626098620000|2021-07-12 14:03:40|12063.8|12051.8|12066.7|12054.7|12066.7|12054.7|12063.8|12051.8|10
1626098630000|2021-07-12 14:03:50|12066.5|12054.5|12065.5|12053.5|12066.5|12054.5|12065.5|12053.5|0
1626098640000|2021-07-12 14:04:00|12068|12056|12069.2|12057.2|12070.2|12058.2|12068|12056|5
1626098650000|2021-07-12 14:04:10|12069.5|12057.5|12070.5|12058.5|12070.5|12058.5|12069.5|12057.5|13
1626098660000|2021-07-12 14:04:20|12069.5|12057.5|12072|12060|12072|12060|12069.5|12057.5|13
1626098670000|2021-07-12 14:04:30|12069.5|12057.5|12070.8|12058.8|12071.7|12059.7|12069.2|12057.2|7
1626098680000|2021-07-12 14:04:40|12070.5|12058.5|12068.5|12056.5|12070.5|12058.5|12068.5|12056.5|9
1626098690000|2021-07-12 14:04:50|12068.3|12056.3|12066|12054|12068.3|12056.3|12066|12054|6
1626098700000|2021-07-12 14:05:00|12069.9|12057.9|12068.3|12056.3|12072|12060|12067.3|12055.3|10
1626098710000|2021-07-12 14:05:10|12070.2|12058.2|12070.5|12058.5|12070.5|12058.5|12070.2|12058.2|3
1626098720000|2021-07-12 14:05:20|12069.5|12057.5|12073|12061|12073|12061|12068.7|12056.7|5
1626098730000|2021-07-12 14:05:30|12075.5|12063.5|12075.5|12063.5|12075.5|12063.5|12075.5|12063.5|1
1626098740000|2021-07-12 14:05:40|12072|12060|12070.5|12058.5|12072|12060|12070.5|12058.5|7
1626098760000|2021-07-12 14:06:00|12069.9|12057.9|12069|12057|12070.2|12058.2|12068|12056|13
1626098770000|2021-07-12 14:06:10|12069.9|12057.9|12069.9|12057.9|12069.9|12057.9|12069.9|12057.9|4
1626098780000|2021-07-12 14:06:20|12072.4|12060.4|12074|12062|12074|12062|12071.5|12059.5|23
1626098790000|2021-07-12 14:06:30|12075|12063|12075.5|12063.5|12075.5|12063.5|12075|12063|0
1626098800000|2021-07-12 14:06:40|12075|12063|12075.2|12063.2|12075.2|12063.2|12075|12063|5
1626098810000|2021-07-12 14:06:50|12077.5|12065.5|12077.5|12065.5|12077.5|12065.5|12077.5|12065.5|8
1626098820000|2021-07-12 14:07:00|12077.7|12065.7|12076.5|12064.5|12078.7|12066.7|12076.5|12064.5|11
1626098830000|2021-07-12 14:07:10|12072.7|12060.7|12072.7|12060.7|12072.7|12060.7|12072.7|12060.7|4
1626098840000|2021-07-12 14:07:20|12074|12062|12073.7|12061.7|12074|12062|12073.7|12061.7|5
1626098850000|2021-07-12 14:07:30|12074|12062|12077.7|12065.7|12077.7|12065.7|12074|12062|2
1626098860000|2021-07-12 14:07:40|12077.5|12065.5|12074.7|12062.7|12077.5|12065.5|12074.7|12062.7|8
1626098870000|2021-07-12 14:07:50|12073.7|12061.7|12072.5|12060.5|12073.7|12061.7|12072.5|12060.5|3
1626098890000|2021-07-12 14:08:10|12075|12063|12077.7|12065.7|12077.7|12065.7|12075|12063|16
1626098900000|2021-07-12 14:08:20|12078.7|12066.7|12078.7|12066.7|12080|12068|12078.7|12066.7|5
1626098910000|2021-07-12 14:08:30|12079.7|12067.7|12080.9|12068.9|12080.9|12068.9|12079.7|12067.7|1
1626098920000|2021-07-12 14:08:40|||||||||2
1626098930000|2021-07-12 14:08:50|||||||||1
1626098940000|2021-07-12 14:09:00|||||||||2
1626098950000|2021-07-12 14:09:10|12080|12068|12078.2|12066.2|12080|12068|12078.2|12066.2|3
1626098960000|2021-07-12 14:09:20|12077.2|12065.2|12077.2|12065.2|12077.2|12065.2|12077.2|12065.2|0
1626098970000|2021-07-12 14:09:30|12079.4|12067.4|12079.4|12067.4|12079.4|12067.4|12079.4|12067.4|9
1626098980000|2021-07-12 14:09:40|||||||||1
1626098990000|2021-07-12 14:09:50|||||||||3
1626099000000|2021-07-12 14:10:00|12080|12068|12085.7|12073.7|12086.2|12074.2|12080|12068|10
1626099010000|2021-07-12 14:10:10|12093.9|12081.9|12094.2|12082.2|12095.4|12083.4|12093.9|12081.9|15
1626099020000|2021-07-12 14:10:20|||||||||5
1626099030000|2021-07-12 14:10:30|12094.4|12082.4|12096.1|12084.1|12098.3|12086.3|12094.4|12082.4|30
1626099040000|2021-07-12 14:10:40|12097.1|12085.1|12093.6|12081.6|12097.1|12085.1|12093.6|12081.6|11
1626099050000|2021-07-12 14:10:50|12093.3|12081.3|12093.6|12081.6|12093.6|12081.6|12093.3|12081.3|16
1626099060000|2021-07-12 14:11:00|12094.9|12082.9|12095.1|12083.1|12098.3|12086.3|12094.9|12082.9|35
1626099070000|2021-07-12 14:11:10|12095.4|12083.4|12095.1|12083.1|12096.4|12084.4|12094.2|12082.2|2
1626099080000|2021-07-12 14:11:20|12096.4|12084.4|12098.9|12086.9|12098.9|12086.9|12096.4|12084.4|9
1626099090000|2021-07-12 14:11:30|12097.9|12085.9|12095.1|12083.1|12097.9|12085.9|12095.1|12083.1|2
1626099100000|2021-07-12 14:11:40|12094.2|12082.2|12095.4|12083.4|12095.4|12083.4|12094.2|12082.2|9
1626099120000|2021-07-12 14:12:00|12094.4|12082.4|12096.4|12084.4|12096.4|12084.4|12094.4|12082.4|1
1626099130000|2021-07-12 14:12:10|12094.2|12082.2|12094.2|12082.2|12094.2|12082.2|12094.2|12082.2|2
1626099140000|2021-07-12 14:12:20|12097.6|12085.6|12097.6|12085.6|12097.6|12085.6|12097.6|12085.6|9
1626099150000|2021-07-12 14:12:30|12096.7|12084.7|12092.6|12080.6|12096.7|12084.7|12092.6|12080.6|14
1626099160000|2021-07-12 14:12:40|12092.4|12080.4|12091.1|12079.1|12092.4|12080.4|12091.1|12079.1|11
1626099170000|2021-07-12 14:12:50|12087.6|12075.6|12086.4|12074.4|12087.6|12075.6|12086.4|12074.4|19
1626099180000|2021-07-12 14:13:00|12086.1|12074.1|12091.1|12079.1|12092.6|12080.6|12086.1|12074.1|19
1626099190000|2021-07-12 14:13:10|12092.1|12080.1|12093.6|12081.6|12093.6|12081.6|12091.1|12079.1|3
1626099200000|2021-07-12 14:13:20|12093.9|12081.9|12093.6|12081.6|12093.9|12081.9|12093.6|12081.6|23
1626099210000|2021-07-12 14:13:30|12093.9|12081.9|12095.2|12083.2|12096.7|12084.7|12093.6|12081.6|10
1626099220000|2021-07-12 14:13:40|12093.9|12081.9|12094.2|12082.2|12094.2|12082.2|12093.9|12081.9|0
1626099230000|2021-07-12 14:13:50|12093.9|12081.9|12093.9|12081.9|12093.9|12081.9|12093.9|12081.9|21
1626099240000|2021-07-12 14:14:00|12094.7|12082.7|12092.7|12080.7|12098.6|12086.6|12092.7|12080.7|9
1626099250000|2021-07-12 14:14:10|12093.6|12081.6|12092.4|12080.4|12093.6|12081.6|12092.4|12080.4|0
1626099260000|2021-07-12 14:14:20|12091.4|12079.4|12091.1|12079.1|12091.4|12079.4|12091.1|12079.1|0
1626099270000|2021-07-12 14:14:30|||||||||6
1626099290000|2021-07-12 14:14:50|12088.6|12076.6|12088.4|12076.4|12088.6|12076.6|12088.4|12076.4|6
1626099300000|2021-07-12 14:15:00|12088.1|12076.1|12085.6|12073.6|12088.1|12076.1|12085.6|12073.6|6
1626099310000|2021-07-12 14:15:10|12085.9|12073.9|12088.1|12076.1|12088.1|12076.1|12085.9|12073.9|7
1626099320000|2021-07-12 14:15:20|||||||||1
1626099330000|2021-07-12 14:15:30|12089.1|12077.1|12089.1|12077.1|12089.1|12077.1|12089.1|12077.1|1
1626099340000|2021-07-12 14:15:40|||||||||3
1626099350000|2021-07-12 14:15:50|12088.1|12076.1|12088.1|12076.1|12089.3|12077.3|12088.1|12076.1|2
1626099360000|2021-07-12 14:16:00|12089.1|12077.1|12089.3|12077.3|12089.3|12077.3|12089.1|12077.1|4
1626099370000|2021-07-12 14:16:10|12088.4|12076.4|12086.6|12074.6|12088.4|12076.4|12085.3|12073.3|17
1626099380000|2021-07-12 14:16:20|12085|12073|12085.3|12073.3|12085.3|12073.3|12085|12073|21
1626099390000|2021-07-12 14:16:30|||||||||3
1626099400000|2021-07-12 14:16:40|||||||||3
1626099420000|2021-07-12 14:17:00|12089.2|12077.2|12090.3|12078.3|12090.3|12078.3|12089.1|12077.1|16
1626099430000|2021-07-12 14:17:10|||||||||2
1626099440000|2021-07-12 14:17:20|12090.1|12078.1|12089.1|12077.1|12090.1|12078.1|12088.8|12076.8|1
1626099450000|2021-07-12 14:17:30|12088.1|12076.1|12092.8|12080.8|12092.8|12080.8|12088.1|12076.1|5
1626099470000|2021-07-12 14:17:50|12092.6|12080.6|12092.6|12080.6|12092.6|12080.6|12092.6|12080.6|1
1626099480000|2021-07-12 14:18:00|12092.8|12080.8|12094.1|12082.1|12094.1|12082.1|12092.8|12080.8|4
1626099490000|2021-07-12 14:18:10|12096.6|12084.6|12096.6|12084.6|12096.6|12084.6|12096.6|12084.6|4
1626099500000|2021-07-12 14:18:20|12097.8|12085.8|12099.1|12087.1|12100.1|12088.1|12097.6|12085.6|1
1626099510000|2021-07-12 14:18:30|12095.3|12083.3|12095.3|12083.3|12096.6|12084.6|12095.3|12083.3|9
1626099520000|2021-07-12 14:18:40|12095.1|12083.1|12095.1|12083.1|12095.3|12083.3|12091.9|12079.9|8
1626099530000|2021-07-12 14:18:50|12099.1|12087.1|12099.1|12087.1|12099.1|12087.1|12097.6|12085.6|10
1626099540000|2021-07-12 14:19:00|12098.1|12086.1|12095.3|12083.3|12098.1|12086.1|12095.3|12083.3|3
1626099550000|2021-07-12 14:19:10|12094.4|12082.4|12094.1|12082.1|12094.4|12082.4|12094.1|12082.1|0
1626099560000|2021-07-12 14:19:20|||||||||4
1626099570000|2021-07-12 14:19:30|12095.1|12083.1|12091.6|12079.6|12095.1|12083.1|12091.6|12079.6|3
1626099580000|2021-07-12 14:19:40|12092.6|12080.6|12092.6|12080.6|12092.6|12080.6|12092.6|12080.6|1
1626099590000|2021-07-12 14:19:50|12095.1|12083.1|12095.1|12083.1|12095.1|12083.1|12095.1|12083.1|1
1626099600000|2021-07-12 14:20:00|12095.3|12083.3|12099.1|12087.1|12100.1|12088.1|12095.3|12083.3|4
1626099610000|2021-07-12 14:20:10|||||||||2
1626099620000|2021-07-12 14:20:20|12100.1|12088.1|12100.1|12088.1|12100.1|12088.1|12100.1|12088.1|5
1626099630000|2021-07-12 14:20:30|12100.3|12088.3|12100.1|12088.1|12100.3|12088.3|12100.1|12088.1|1
1626099640000|2021-07-12 14:20:40|12102.3|12090.3|12101|12089|12102.3|12090.3|12100.8|12088.8|16
1626099650000|2021-07-12 14:20:50|12099.5|12087.5|12097|12085|12099.5|12087.5|12097|12085|31
1626099660000|2021-07-12 14:21:00|12097.7|12085.7|12100.2|12088.2|12101.2|12089.2|12097.7|12085.7|13
1626099670000|2021-07-12 14:21:10|||||||||12
1626099680000|2021-07-12 14:21:20|12100|12088|12100|12088|12100|12088|12100|12088|1
1626099690000|2021-07-12 14:21:30|12098|12086|12098|12086|12098|12086|12098|12086|2
1626099700000|2021-07-12 14:21:40|12097.5|12085.5|12094|12082|12097.7|12085.7|12094|12082|11
1626099710000|2021-07-12 14:21:50|12092.7|12080.7|12092.7|12080.7|12092.7|12080.7|12092.7|12080.7|4
1626099720000|2021-07-12 14:22:00|12091.8|12079.8|12091.5|12079.5|12091.8|12079.8|12091.5|12079.5|5
1626099730000|2021-07-12 14:22:10|12091.8|12079.8|12091.5|12079.5|12091.8|12079.8|12091.5|12079.5|1
1626099740000|2021-07-12 14:22:20|12094.4|12082.4|12095.4|12083.4|12095.4|12083.4|12092.2|12080.2|50
1626099750000|2021-07-12 14:22:30|12095.7|12083.7|12096.9|12084.9|12096.9|12084.9|12095.7|12083.7|5
1626099760000|2021-07-12 14:22:40|12096.6|12084.6|12093.9|12081.9|12096.6|12084.6|12091.9|12079.9|5
1626099770000|2021-07-12 14:22:50|12092.9|12080.9|12093.2|12081.2|12093.2|12081.2|12092.9|12080.9|22
1626099780000|2021-07-12 14:23:00|12091.9|12079.9|12090.9|12078.9|12091.9|12079.9|12090.9|12078.9|1
1626099790000|2021-07-12 14:23:10|12091.2|12079.2|12094.4|12082.4|12094.4|12082.4|12091.2|12079.2|10
1626099800000|2021-07-12 14:23:20|12093.4|12081.4|12092.5|12080.5|12094.4|12082.4|12092.5|12080.5|1
1626099810000|2021-07-12 14:23:30|12093.4|12081.4|12092.5|12080.5|12093.4|12081.4|12092.2|12080.2|4
1626099820000|2021-07-12 14:23:40|12091.2|12079.2|12094.4|12082.4|12094.4|12082.4|12091.2|12079.2|31
1626099830000|2021-07-12 14:23:50|12094.7|12082.7|12093.2|12081.2|12094.7|12082.7|12093.2|12081.2|2
1626099840000|2021-07-12 14:24:00|12094.1|12082.1|12094.4|12082.4|12094.4|12082.4|12094.1|12082.1|2
1626099850000|2021-07-12 14:24:10|12093.4|12081.4|12092.2|12080.2|12093.4|12081.4|12092.2|12080.2|26
1626099860000|2021-07-12 14:24:20|12091.9|12079.9|12090.7|12078.7|12091.9|12079.9|12090.7|12078.7|13
1626099870000|2021-07-12 14:24:30|12091.2|12079.2|12093.7|12081.7|12093.7|12081.7|12091.2|12079.2|13
1626099880000|2021-07-12 14:24:40|||||||||34
1626099890000|2021-07-12 14:24:50|||||||||1
1626099900000|2021-07-12 14:25:00|12092.5|12080.5|12091|12079|12092.5|12080.5|12091|12079|24
1626099910000|2021-07-12 14:25:10|12090.7|12078.7|12090.7|12078.7|12090.7|12078.7|12090.7|12078.7|3
1626099920000|2021-07-12 14:25:20|12091|12079|12091.2|12079.2|12091.2|12079.2|12091|12079|15
1626099930000|2021-07-12 14:25:30|12092.5|12080.5|12092.5|12080.5|12092.5|12080.5|12092.5|12080.5|2
1626099940000|2021-07-12 14:25:40|12091.9|12079.9|12091.9|12079.9|12091.9|12079.9|12091.9|12079.9|1
1626099960000|2021-07-12 14:26:00|||||||||1
1626099970000|2021-07-12 14:26:10|||||||||3
1626099980000|2021-07-12 14:26:20|12088.5|12076.5|12085.7|12073.7|12088.5|12076.5|12085.7|12073.7|15
1626099990000|2021-07-12 14:26:30|12086.5|12074.5|12090.7|12078.7|12090.7|12078.7|12086.5|12074.5|16
1626100000000|2021-07-12 14:26:40|12092.5|12080.5|12092.5|12080.5|12092.5|12080.5|12092.2|12080.2|28
1626100010000|2021-07-12 14:26:50|||||||||4
1626100020000|2021-07-12 14:27:00|12091|12079|12091|12079|12091|12079|12091|12079|1
1626100030000|2021-07-12 14:27:10|12091.2|12079.2|12091|12079|12091.2|12079.2|12091|12079|2
1626100040000|2021-07-12 14:27:20|12089.7|12077.7|12089.4|12077.4|12090.4|12078.4|12089.4|12077.4|7
1626100050000|2021-07-12 14:27:30|12089.7|12077.7|12083.2|12071.2|12089.7|12077.7|12083.2|12071.2|9
1626100060000|2021-07-12 14:27:40|12083.5|12071.5|12083.5|12071.5|12083.5|12071.5|12083.5|12071.5|1
1626100070000|2021-07-12 14:27:50|12083.7|12071.7|12080.3|12068.3|12083.7|12071.7|12080.3|12068.3|25
1626100080000|2021-07-12 14:28:00|12080|12068|12078.7|12066.7|12080|12068|12077.8|12065.8|17
1626100090000|2021-07-12 14:28:10|12077.5|12065.5|12077.5|12065.5|12077.5|12065.5|12077.5|12065.5|12
1626100100000|2021-07-12 14:28:20|12076.5|12064.5|12078.5|12066.5|12078.5|12066.5|12076.5|12064.5|4
1626100110000|2021-07-12 14:28:30|12076.3|12064.3|12076|12064|12076.3|12064.3|12076|12064|10
1626100120000|2021-07-12 14:28:40|||||||||3
1626100130000|2021-07-12 14:28:50|12076.3|12064.3|12076|12064|12076.3|12064.3|12076|12064|26
1626100140000|2021-07-12 14:29:00|12075|12063|12075.3|12063.3|12075.3|12063.3|12074.3|12062.3|10
1626100150000|2021-07-12 14:29:10|12076|12064|12075|12063|12076|12064|12075|12063|5
1626100160000|2021-07-12 14:29:20|12074.7|12062.7|12075.3|12063.3|12076.3|12064.3|12074.7|12062.7|13
1626100170000|2021-07-12 14:29:30|12075|12063|12074.5|12062.5|12075|12063|12073.2|12061.2|17
1626100180000|2021-07-12 14:29:40|12073.5|12061.5|12072.2|12060.2|12073.5|12061.5|12072.2|12060.2|22
1626100200000|2021-07-12 14:30:00|12071.3|12059.3|12071.3|12059.3|12072.5|12060.5|12071.3|12059.3|13
1626100210000|2021-07-12 14:30:10|||||||||2
1626100220000|2021-07-12 14:30:20|12072.5|12060.5|12071.3|12059.3|12072.5|12060.5|12071.3|12059.3|3
1626100240000|2021-07-12 14:30:40|||||||||10
1626100250000|2021-07-12 14:30:50|||||||||12
1626100260000|2021-07-12 14:31:00|||||||||2
1626100270000|2021-07-12 14:31:10|12072.2|12060.2|12072.5|12060.5|12072.5|12060.5|12071.5|12059.5|7
1626100280000|2021-07-12 14:31:20|12073.5|12061.5|12072.5|12060.5|12073.5|12061.5|12072.5|12060.5|3
1626100290000|2021-07-12 14:31:30|||||||||1
1626100300000|2021-07-12 14:31:40|12071.5|12059.5|12071.3|12059.3|12072.5|12060.5|12071.3|12059.3|5
1626100310000|2021-07-12 14:31:50|12072.2|12060.2|12072.2|12060.2|12072.2|12060.2|12072.2|12060.2|14
1626100320000|2021-07-12 14:32:00|12071.3|12059.3|12072.3|12060.3|12072.3|12060.3|12071.3|12059.3|4
1626100330000|2021-07-12 14:32:10|||||||||2
1626100340000|2021-07-12 14:32:20|12073.2|12061.2|12072.3|12060.3|12073.2|12061.2|12072.3|12060.3|24
1626100350000|2021-07-12 14:32:30|12073.2|12061.2|12074.5|12062.5|12074.8|12062.8|12073.2|12061.2|1
1626100360000|2021-07-12 14:32:40|||||||||2
1626100370000|2021-07-12 14:32:50|12073.5|12061.5|12073.2|12061.2|12073.5|12061.5|12073.2|12061.2|1
1626100380000|2021-07-12 14:33:00|||||||||1
1626100390000|2021-07-12 14:33:10|||||||||4
1626100400000|2021-07-12 14:33:20|12073.5|12061.5|12073.5|12061.5|12073.5|12061.5|12073.5|12061.5|4
1626100410000|2021-07-12 14:33:30|12073.2|12061.2|12072.3|12060.3|12073.2|12061.2|12072.3|12060.3|6
1626100420000|2021-07-12 14:33:40|12073.2|12061.2|12073.2|12061.2|12073.2|12061.2|12073.2|12061.2|6
1626100430000|2021-07-12 14:33:50|12072.3|12060.3|12072.3|12060.3|12072.3|12060.3|12072.3|12060.3|1
1626100440000|2021-07-12 14:34:00|12071.3|12059.3|12072.3|12060.3|12072.3|12060.3|12071.3|12059.3|2
1626100460000|2021-07-12 14:34:20|12073.2|12061.2|12073.2|12061.2|12073.2|12061.2|12073.2|12061.2|10
1626100470000|2021-07-12 14:34:30|12074.2|12062.2|12075.2|12063.2|12075.2|12063.2|12074.2|12062.2|8
1626100480000|2021-07-12 14:34:40|12076.7|12064.7|12078.5|12066.5|12078.8|12066.8|12076.7|12064.7|8
1626100490000|2021-07-12 14:34:50|||||||||1
1626100500000|2021-07-12 14:35:00|12082|12070|12082|12070|12082|12070|12082|12070|1
1626100510000|2021-07-12 14:35:10|12081|12069|12083.5|12071.5|12083.5|12071.5|12081|12069|10
1626100520000|2021-07-12 14:35:20|12084.5|12072.5|12084.5|12072.5|12084.5|12072.5|12084.5|12072.5|0
1626100530000|2021-07-12 14:35:30|12083.5|12071.5|12083.5|12071.5|12084.5|12072.5|12083.5|12071.5|3
1626100540000|2021-07-12 14:35:40|12084.5|12072.5|12088|12076|12088|12076|12084.5|12072.5|26
1626100550000|2021-07-12 14:35:50|12088.2|12076.2|12090.8|12078.8|12090.8|12078.8|12088.2|12076.2|2
1626100560000|2021-07-12 14:36:00|12092|12080|12093.3|12081.3|12094.5|12082.5|12092|12080|2
1626100570000|2021-07-12 14:36:10|12090.5|12078.5|12090.5|12078.5|12090.5|12078.5|12090.5|12078.5|5
1626100580000|2021-07-12 14:36:20|12091.5|12079.5|12087.7|12075.7|12091.5|12079.5|12087.7|12075.7|12
1626100590000|2021-07-12 14:36:30|12088.7|12076.7|12090.2|12078.2|12090.2|12078.2|12088.7|12076.7|3
1626100610000|2021-07-12 14:36:50|||||||||3
1626100620000|2021-07-12 14:37:00|12089.2|12077.2|12089.2|12077.2|12089.2|12077.2|12089.2|12077.2|8
1626100630000|2021-07-12 14:37:10|||||||||1
1626100640000|2021-07-12 14:37:20|12089.5|12077.5|12085.2|12073.2|12089.5|12077.5|12085.2|12073.2|32
1626100650000|2021-07-12 14:37:30|||||||||1
1626100660000|2021-07-12 14:37:40|12084|12072|12084|12072|12084|12072|12083|12071|7
1626100670000|2021-07-12 14:37:50|12082.7|12070.7|12082.7|12070.7|12082.7|12070.7|12082.7|12070.7|4
1626100680000|2021-07-12 14:38:00|12080.8|12068.8|12079|12067|12080.8|12068.8|12079|12067|9
1626100690000|2021-07-12 14:38:10|12079.9|12067.9|12078|12066|12079.9|12067.9|12078|12066|11
1626100700000|2021-07-12 14:38:20|||||||||2
1626100710000|2021-07-12 14:38:30|12078.3|12066.3|12081.5|12069.5|12081.5|12069.5|12078.3|12066.3|25
1626100720000|2021-07-12 14:38:40|12080.5|12068.5|12078|12066|12080.5|12068.5|12078|12066|5
1626100730000|2021-07-12 14:38:50|||||||||4
1626100740000|2021-07-12 14:39:00|12079|12067|12078.3|12066.3|12079|12067|12078.3|12066.3|10
1626100750000|2021-07-12 14:39:10|12078|12066|12078|12066|12079.2|12067.2|12078|12066|16
1626100760000|2021-07-12 14:39:20|12079|12067|12078.3|12066.3|12079.2|12067.2|12078.3|12066.3|6
1626100770000|2021-07-12 14:39:30|12076.6|12064.6|12076.6|12064.6|12076.6|12064.6|12076.6|12064.6|14
1626100780000|2021-07-12 14:39:40|12077.6|12065.6|12077.6|12065.6|12077.6|12065.6|12077.6|12065.6|25
1626100790000|2021-07-12 14:39:50|12078.8|12066.8|12077.6|12065.6|12078.8|12066.8|12077.6|12065.6|4
1626100800000|2021-07-12 14:40:00|||||||||3
1626100810000|2021-07-12 14:40:10|12079.1|12067.1|12079.1|12067.1|12079.1|12067.1|12079.1|12067.1|86
1626100820000|2021-07-12 14:40:20|12079.4|12067.4|12078.1|12066.1|12079.4|12067.4|12078.1|12066.1|18
1626100830000|2021-07-12 14:40:30|12075.6|12063.6|12075.6|12063.6|12075.6|12063.6|12075.6|12063.6|14
1626100840000|2021-07-12 14:40:40|12074.7|12062.7|12075.6|12063.6|12075.6|12063.6|12074.7|12062.7|2
1626100850000|2021-07-12 14:40:50|12076.9|12064.9|12077.2|12065.2|12077.2|12065.2|12076.9|12064.9|5
1626100860000|2021-07-12 14:41:00|12077.4|12065.4|12083.7|12071.7|12085.9|12073.9|12077.4|12065.4|33
1626100870000|2021-07-12 14:41:10|12084.7|12072.7|12085.9|12073.9|12085.9|12073.9|12084.7|12072.7|7
1626100880000|2021-07-12 14:41:20|12084.9|12072.9|12084.9|12072.9|12084.9|12072.9|12084.9|12072.9|3
1626100890000|2021-07-12 14:41:30|||||||||2
1626100900000|2021-07-12 14:41:40|||||||||2
1626100910000|2021-07-12 14:41:50|12085.2|12073.2|12085.2|12073.2|12085.2|12073.2|12085.2|12073.2|1
1626100920000|2021-07-12 14:42:00|12085.8|12073.8|12085.8|12073.8|12085.8|12073.8|12085.8|12073.8|25
1626100930000|2021-07-12 14:42:10|12082|12070|12083|12071|12083.3|12071.3|12081|12069|9
1626100940000|2021-07-12 14:42:20|12082|12070|12082|12070|12082|12070|12081|12069|10
1626100950000|2021-07-12 14:42:30|12081|12069|12081|12069|12081|12069|12081|12069|0
1626100960000|2021-07-12 14:42:40|12078|12066|12078|12066|12079.2|12067.2|12078|12066|5
1626100970000|2021-07-12 14:42:50|12077|12065|12077|12065|12077|12065|12077|12065|1
1626100980000|2021-07-12 14:43:00|12076.1|12064.1|12075.8|12063.8|12076.1|12064.1|12075.8|12063.8|3
1626100990000|2021-07-12 14:43:10|||||||||3
1626101010000|2021-07-12 14:43:30|12075.5|12063.5|12075.2|12063.2|12075.5|12063.5|12075.2|12063.2|2
1626101020000|2021-07-12 14:43:40|||||||||2
1626101030000|2021-07-12 14:43:50|||||||||3
1626101040000|2021-07-12 14:44:00|||||||||1
1626101050000|2021-07-12 14:44:10|12074.3|12062.3|12074.3|12062.3|12074.3|12062.3|12074.3|12062.3|4
1626101060000|2021-07-12 14:44:20|12075.5|12063.5|12073.3|12061.3|12075.5|12063.5|12073.3|12061.3|10
1626101070000|2021-07-12 14:44:30|12073|12061|12073.3|12061.3|12073.3|12061.3|12073|12061|2
1626101080000|2021-07-12 14:44:40|12073.6|12061.6|12075.8|12063.8|12075.8|12063.8|12073.3|12061.3|11
1626101090000|2021-07-12 14:44:50|12073.6|12061.6|12073.3|12061.3|12073.6|12061.6|12073.3|12061.3|8
1626101100000|2021-07-12 14:45:00|12073|12061|12073|12061|12073|12061|12073|12061|8
1626101110000|2021-07-12 14:45:10|12075.2|12063.2|12072.7|12060.7|12075.2|12063.2|12072.5|12060.5|3
1626101120000|2021-07-12 14:45:20|||||||||2
1626101130000|2021-07-12 14:45:30|12072.5|12060.5|12070.8|12058.8|12072.7|12060.7|12070.8|12058.8|21
1626101140000|2021-07-12 14:45:40|12070.5|12058.5|12070.5|12058.5|12070.5|12058.5|12070.5|12058.5|0
1626101150000|2021-07-12 14:45:50|||||||||1
1626101160000|2021-07-12 14:46:00|12070.8|12058.8|12073.3|12061.3|12073.3|12061.3|12070.8|12058.8|4
1626101170000|2021-07-12 14:46:10|||||||||3
1626101180000|2021-07-12 14:46:20|||||||||2
1626101190000|2021-07-12 14:46:30|12072|12060|12072|12060|12072|12060|12072|12060|5
1626101200000|2021-07-12 14:46:40|12072.1|12060.1|12072.1|12060.1|12072.1|12060.1|12072.1|12060.1|1
1626101210000|2021-07-12 14:46:50|12073|12061|12073|12061|12073|12061|12073|12061|1
1626101220000|2021-07-12 14:47:00|12073.6|12061.6|12080.5|12068.5|12080.5|12068.5|12073.6|12061.6|13
1626101240000|2021-07-12 14:47:20|12083|12071|12084.3|12072.3|12084.3|12072.3|12083|12071|10
1626101250000|2021-07-12 14:47:30|12084|12072|12081.8|12069.8|12085|12073|12081.8|12069.8|9
1626101260000|2021-07-12 14:47:40|12082.8|12070.8|12081.1|12069.1|12082.8|12070.8|12081.1|12069.1|19
1626101270000|2021-07-12 14:47:50|||||||||3
1626101280000|2021-07-12 14:48:00|12080.8|12068.8|12080.8|12068.8|12080.8|12068.8|12080.8|12068.8|15
1626101290000|2021-07-12 14:48:10|12083.3|12071.3|12083.3|12071.3|12083.3|12071.3|12083.3|12071.3|16
1626101300000|2021-07-12 14:48:20|12083.6|12071.6|12079.8|12067.8|12083.6|12071.6|12079.8|12067.8|5
1626101310000|2021-07-12 14:48:30|12079.6|12067.6|12079.6|12067.6|12079.6|12067.6|12079.6|12067.6|11
1626101320000|2021-07-12 14:48:40|12080.5|12068.5|12081.8|12069.8|12083|12071|12080.3|12068.3|17
1626101330000|2021-07-12 14:48:50|12080.8|12068.8|12083.3|12071.3|12083.3|12071.3|12080.8|12068.8|2
1626101340000|2021-07-12 14:49:00|12083|12071|12083|12071|12083|12071|12083|12071|30
1626101350000|2021-07-12 14:49:10|12081.8|12069.8|12078.7|12066.7|12081.8|12069.8|12078.7|12066.7|10
1626101360000|2021-07-12 14:49:20|12080|12068|12080.3|12068.3|12080.5|12068.5|12080|12068|2
1626101370000|2021-07-12 14:49:30|12081.2|12069.2|12082.5|12070.5|12082.5|12070.5|12081.2|12069.2|5
1626101380000|2021-07-12 14:49:40|12081.2|12069.2|12080.3|12068.3|12081.2|12069.2|12080.3|12068.3|11
1626101390000|2021-07-12 14:49:50|12080.5|12068.5|12080.5|12068.5|12080.5|12068.5|12080.3|12068.3|3
1626101400000|2021-07-12 14:50:00|12081.8|12069.8|12084.3|12072.3|12086.5|12074.5|12081.8|12069.8|26
1626101410000|2021-07-12 14:50:10|12083.3|12071.3|12084.3|12072.3|12084.3|12072.3|12083.3|12071.3|3
1626101420000|2021-07-12 14:50:20|12085.5|12073.5|12083.3|12071.3|12085.5|12073.5|12083.3|12071.3|5
1626101430000|2021-07-12 14:50:30|12084.3|12072.3|12084.3|12072.3|12084.3|12072.3|12083.3|12071.3|10
1626101440000|2021-07-12 14:50:40|||||||||2
1626101460000|2021-07-12 14:51:00|12085.8|12073.8|12091.8|12079.8|12091.8|12079.8|12085.8|12073.8|12
1626101470000|2021-07-12 14:51:10|12091.5|12079.5|12091.5|12079.5|12091.5|12079.5|12090.6|12078.6|14
1626101480000|2021-07-12 14:51:20|||||||||3
1626101490000|2021-07-12 14:51:30|12089|12077|12090.6|12078.6|12090.6|12078.6|12089|12077|3
1626101500000|2021-07-12 14:51:40|12091.5|12079.5|12091.5|12079.5|12091.5|12079.5|12091.5|12079.5|4
1626101510000|2021-07-12 14:51:50|12090.6|12078.6|12089.3|12077.3|12090.6|12078.6|12089|12077|7
1626101520000|2021-07-12 14:52:00|12090.3|12078.3|12092.1|12080.1|12092.1|12080.1|12090.3|12078.3|8
1626101530000|2021-07-12 14:52:10|12093.1|12081.1|12093.1|12081.1|12093.6|12081.6|12093.1|12081.1|7
1626101540000|2021-07-12 14:52:20|||||||||2
1626101550000|2021-07-12 14:52:30|12092.8|12080.8|12089.3|12077.3|12092.8|12080.8|12089.3|12077.3|22
1626101560000|2021-07-12 14:52:40|12090.3|12078.3|12089.3|12077.3|12090.3|12078.3|12089.3|12077.3|4
1626101570000|2021-07-12 14:52:50|||||||||21
1626101580000|2021-07-12 14:53:00|12090.3|12078.3|12089.3|12077.3|12090.3|12078.3|12089.3|12077.3|6
1626101590000|2021-07-12 14:53:10|12090.3|12078.3|12089.7|12077.7|12090.3|12078.3|12087.2|12075.2|198
1626101600000|2021-07-12 14:53:20|12088.8|12076.8|12088.8|12076.8|12090|12078|12088.5|12076.5|14
1626101610000|2021-07-12 14:53:30|12089.7|12077.7|12088.8|12076.8|12090|12078|12088.8|12076.8|13
1626101620000|2021-07-12 14:53:40|12087.5|12075.5|12088.8|12076.8|12088.8|12076.8|12087.5|12075.5|2
1626101630000|2021-07-12 14:53:50|12089.7|12077.7|12088.8|12076.8|12089.7|12077.7|12088.8|12076.8|1
1626101640000|2021-07-12 14:54:00|12087.8|12075.8|12088.8|12076.8|12088.8|12076.8|12087.8|12075.8|2
1626101650000|2021-07-12 14:54:10|12087.8|12075.8|12089.8|12077.8|12092.5|12080.5|12087.5|12075.5|17
1626101660000|2021-07-12 14:54:20|12088.8|12076.8|12087.3|12075.3|12088.8|12076.8|12087|12075|5
1626101670000|2021-07-12 14:54:30|12087|12075|12087|12075|12087|12075|12087|12075|3
1626101680000|2021-07-12 14:54:40|12086|12074|12086|12074|12086|12074|12086|12074|12
1626101690000|2021-07-12 14:54:50|12086.3|12074.3|12086|12074|12087|12075|12086|12074|19
1626101700000|2021-07-12 14:55:00|12085.7|12073.7|12086.4|12074.4|12086.4|12074.4|12085.5|12073.5|29
1626101710000|2021-07-12 14:55:10|12085.5|12073.5|12085.9|12073.9|12087.1|12075.1|12085.5|12073.5|79
1626101720000|2021-07-12 14:55:20|12086.2|12074.2|12086.2|12074.2|12086.2|12074.2|12086.2|12074.2|2
1626101730000|2021-07-12 14:55:30|12087.4|12075.4|12087.4|12075.4|12087.4|12075.4|12087.4|12075.4|4
1626101740000|2021-07-12 14:55:40|12090.2|12078.2|12089.9|12077.9|12090.2|12078.2|12089.9|12077.9|2
1626101750000|2021-07-12 14:55:50|12088.7|12076.7|12088.7|12076.7|12088.7|12076.7|12088.7|12076.7|0
1626101760000|2021-07-12 14:56:00|12088.4|12076.4|12089.6|12077.6|12089.6|12077.6|12088.4|12076.4|30
1626101770000|2021-07-12 14:56:10|12090.9|12078.9|12090.9|12078.9|12090.9|12078.9|12090.9|12078.9|4
1626101780000|2021-07-12 14:56:20|||||||||2
1626101790000|2021-07-12 14:56:30|||||||||7
1626101800000|2021-07-12 14:56:40|12087.1|12075.1|12087.1|12075.1|12088.4|12076.4|12087.1|12075.1|18
1626101810000|2021-07-12 14:56:50|12086.2|12074.2|12086.9|12074.9|12086.9|12074.9|12085.9|12073.9|0
1626101820000|2021-07-12 14:57:00|12087.1|12075.1|12088.1|12076.1|12088.1|12076.1|12087.1|12075.1|3
1626101830000|2021-07-12 14:57:10|12087.1|12075.1|12082.1|12070.1|12087.1|12075.1|12082.1|12070.1|31
1626101840000|2021-07-12 14:57:20|12083.1|12071.1|12083.5|12071.5|12083.8|12071.8|12082.1|12070.1|58
1626101860000|2021-07-12 14:57:40|||||||||7
1626101870000|2021-07-12 14:57:50|12084.8|12072.8|12083.5|12071.5|12084.8|12072.8|12083.5|12071.5|10
1626101880000|2021-07-12 14:58:00|||||||||1
1626101890000|2021-07-12 14:58:10|||||||||1
1626101900000|2021-07-12 14:58:20|||||||||7
1626101910000|2021-07-12 14:58:30|12083.3|12071.3|12086.5|12074.5|12086.7|12074.7|12083.3|12071.3|45
1626101920000|2021-07-12 14:58:40|12087.7|12075.7|12089.2|12077.2|12089.2|12077.2|12087.7|12075.7|37
1626101930000|2021-07-12 14:58:50|12090.5|12078.5|12092.7|12080.7|12092.7|12080.7|12090.5|12078.5|26
1626101940000|2021-07-12 14:59:00|12091.8|12079.8|12091.8|12079.8|12092.7|12080.7|12091.8|12079.8|11
1626101950000|2021-07-12 14:59:10|12089.3|12077.3|12089.3|12077.3|12089.3|12077.3|12089.3|12077.3|27
1626101960000|2021-07-12 14:59:20|||||||||23
1626101970000|2021-07-12 14:59:30|12088|12076|12088|12076|12088|12076|12088|12076|10
1626101980000|2021-07-12 14:59:40|12086.5|12074.5|12085.5|12073.5|12086.5|12074.5|12085.5|12073.5|9
1626101990000|2021-07-12 14:59:50|12084.3|12072.3|12083|12071|12084.3|12072.3|12083|12071|6
1626102000000|2021-07-12 15:00:00|||||||||16
1626102010000|2021-07-12 15:00:10|||||||||3
1626102020000|2021-07-12 15:00:20|12084|12072|12084.5|12072.5|12084.5|12072.5|12084|12072|7
1626102040000|2021-07-12 15:00:40|||||||||4
1626102050000|2021-07-12 15:00:50|||||||||6
1626102060000|2021-07-12 15:01:00|12081.8|12069.8|12082|12070|12082|12070|12081.8|12069.8|9
1626102070000|2021-07-12 15:01:10|12081.8|12069.8|12081.8|12069.8|12081.8|12069.8|12081.8|12069.8|3
1626102080000|2021-07-12 15:01:20|||||||||4
1626102090000|2021-07-12 15:01:30|12080.5|12068.5|12078|12066|12080.5|12068.5|12078|12066|18
1626102100000|2021-07-12 15:01:40|12079|12067|12079|12067|12079|12067|12078|12066|5
1626102110000|2021-07-12 15:01:50|12079.5|12067.5|12079.3|12067.3|12079.5|12067.5|12079.3|12067.3|5
1626102120000|2021-07-12 15:02:00|12079.5|12067.5|12077|12065|12079.8|12067.8|12077|12065|16
1626102130000|2021-07-12 15:02:10|||||||||12
1626102150000|2021-07-12 15:02:30|12077.1|12065.1|12077.1|12065.1|12077.1|12065.1|12077.1|12065.1|2
1626102160000|2021-07-12 15:02:40|12075.8|12063.8|12073.9|12061.9|12075.8|12063.8|12073.6|12061.6|14
1626102170000|2021-07-12 15:02:50|||||||||5
1626102180000|2021-07-12 15:03:00|12074.8|12062.8|12072.6|12060.6|12074.8|12062.8|12072.6|12060.6|1
1626102190000|2021-07-12 15:03:10|12072.9|12060.9|12072.6|12060.6|12072.9|12060.9|12072.3|12060.3|2
1626102200000|2021-07-12 15:03:20|12072.3|12060.3|12069.6|12057.6|12072.3|12060.3|12069.6|12057.6|26
1626102210000|2021-07-12 15:03:30|12069.8|12057.8|12069.6|12057.6|12069.8|12057.8|12069.6|12057.6|9
1626102220000|2021-07-12 15:03:40|||||||||8
1626102230000|2021-07-12 15:03:50|12071.1|12059.1|12071.1|12059.1|12071.1|12059.1|12069.8|12057.8|5
1626102240000|2021-07-12 15:04:00|12069.8|12057.8|12070.8|12058.8|12070.8|12058.8|12068.6|12056.6|10
1626102250000|2021-07-12 15:04:10|12069.8|12057.8|12069.8|12057.8|12069.8|12057.8|12069.8|12057.8|10
1626102260000|2021-07-12 15:04:20|12070.8|12058.8|12071.1|12059.1|12071.8|12059.8|12070.8|12058.8|7
1626102270000|2021-07-12 15:04:30|12068.6|12056.6|12068.6|12056.6|12069.8|12057.8|12068.6|12056.6|7
1626102280000|2021-07-12 15:04:40|12069.8|12057.8|12070.8|12058.8|12070.8|12058.8|12069.6|12057.6|6
1626102290000|2021-07-12 15:04:50|12070.5|12058.5|12070.5|12058.5|12070.5|12058.5|12070.5|12058.5|4
1626102300000|2021-07-12 15:05:00|12071.8|12059.8|12068|12056|12071.8|12059.8|12068|12056|5
1626102310000|2021-07-12 15:05:10|12067.1|12055.1|12068.3|12056.3|12068.3|12056.3|12067.1|12055.1|3
1626102320000|2021-07-12 15:05:20|12069.6|12057.6|12068.6|12056.6|12069.6|12057.6|12068.6|12056.6|2
1626102330000|2021-07-12 15:05:30|12069.6|12057.6|12069.8|12057.8|12069.8|12057.8|12068.6|12056.6|6
1626102340000|2021-07-12 15:05:40|12070.8|12058.8|12069.6|12057.6|12070.8|12058.8|12069.6|12057.6|14
1626102350000|2021-07-12 15:05:50|12067.3|12055.3|12067.1|12055.1|12067.3|12055.3|12067.1|12055.1|9
1626102360000|2021-07-12 15:06:00|12064.6|12052.6|12064.3|12052.3|12064.6|12052.6|12064.3|12052.3|16
1626102370000|2021-07-12 15:06:10|||||||||2
1626102380000|2021-07-12 15:06:20|12065.3|12053.3|12065.3|12053.3|12065.3|12053.3|12064.3|12052.3|5
1626102390000|2021-07-12 15:06:30|12066.2|12054.2|12070.6|12058.6|12070.6|12058.6|12066.2|12054.2|9
1626102400000|2021-07-12 15:06:40|12071.8|12059.8|12065.6|12053.6|12071.8|12059.8|12064.3|12052.3|23
1626102410000|2021-07-12 15:06:50|12064.3|12052.3|12065.3|12053.3|12066.5|12054.5|12064|12052|16
1626102420000|2021-07-12 15:07:00|12066.3|12054.3|12074|12062|12074|12062|12066.3|12054.3|10
1626102430000|2021-07-12 15:07:10|12075.3|12063.3|12076.5|12064.5|12076.5|12064.5|12075.3|12063.3|9
1626102440000|2021-07-12 15:07:20|12074|12062|12074|12062|12074|12062|12074|12062|5
1626102450000|2021-07-12 15:07:30|12071.5|12059.5|12071.5|12059.5|12071.5|12059.5|12071.5|12059.5|4
1626102460000|2021-07-12 15:07:40|12071|12059|12071.5|12059.5|12071.5|12059.5|12071|12059|2
1626102470000|2021-07-12 15:07:50|12072.5|12060.5|12072.5|12060.5|12072.5|12060.5|12072.5|12060.5|6
1626102480000|2021-07-12 15:08:00|12071.5|12059.5|12072.5|12060.5|12072.5|12060.5|12071.5|12059.5|2
1626102490000|2021-07-12 15:08:10|12071.5|12059.5|12069|12057|12071.5|12059.5|12069|12057|5
1626102500000|2021-07-12 15:08:20|12070|12058|12070|12058|12070.3|12058.3|12070|12058|5
1626102510000|2021-07-12 15:08:30|12069|12057|12069|12057|12069|12057|12069|12057|6
1626102520000|2021-07-12 15:08:40|||||||||1
1626102530000|2021-07-12 15:08:50|||||||||1
1626102540000|2021-07-12 15:09:00|||||||||3
1626102550000|2021-07-12 15:09:10|||||||||1
1626102560000|2021-07-12 15:09:20|||||||||3
1626102570000|2021-07-12 15:09:30|||||||||4
1626102580000|2021-07-12 15:09:40|||||||||2
1626102590000|2021-07-12 15:09:50|||||||||8
1626102600000|2021-07-12 15:10:00|12073.1|12061.1|12073.1|12061.1|12073.1|12061.1|12073.1|12061.1|5
1626102610000|2021-07-12 15:10:10|12074|12062|12077.5|12065.5|12080|12068|12074|12062|10
1626102620000|2021-07-12 15:10:20|12076.5|12064.5|12076.6|12064.6|12076.6|12064.6|12076.5|12064.5|16
1626102630000|2021-07-12 15:10:30|12077.5|12065.5|12077.5|12065.5|12078.8|12066.8|12077.5|12065.5|7
1626102640000|2021-07-12 15:10:40|||||||||1
1626102650000|2021-07-12 15:10:50|12078.5|12066.5|12078.5|12066.5|12078.5|12066.5|12078.5|12066.5|6
1626102660000|2021-07-12 15:11:00|||||||||12
1626102670000|2021-07-12 15:11:10|||||||||34
1626102680000|2021-07-12 15:11:20|12078.8|12066.8|12078.5|12066.5|12078.8|12066.8|12078.5|12066.5|14
1626102690000|2021-07-12 15:11:30|12078.2|12066.2|12078.2|12066.2|12078.5|12066.5|12077|12065|10
1626102700000|2021-07-12 15:11:40|||||||||1
1626102710000|2021-07-12 15:11:50|||||||||2
1626102720000|2021-07-12 15:12:00|12077|12065|12077|12065|12077|12065|12077|12065|5
1626102730000|2021-07-12 15:12:10|12074.8|12062.8|12074.5|12062.5|12074.8|12062.8|12074.5|12062.5|4
1626102740000|2021-07-12 15:12:20|12073.5|12061.5|12073.5|12061.5|12073.5|12061.5|12073.2|12061.2|1
1626102750000|2021-07-12 15:12:30|12075.7|12063.7|12074.5|12062.5|12075.7|12063.7|12074.5|12062.5|8
1626102760000|2021-07-12 15:12:40|12074.8|12062.8|12071|12059|12074.8|12062.8|12071|12059|9
1626102770000|2021-07-12 15:12:50|12072|12060|12072|12060|12072|12060|12072|12060|28
1626102780000|2021-07-12 15:13:00|12071.4|12059.4|12071.2|12059.2|12071.4|12059.4|12071.2|12059.2|52
1626102800000|2021-07-12 15:13:20|||||||||1
1626102810000|2021-07-12 15:13:30|12071.7|12059.7|12071.4|12059.4|12071.7|12059.7|12070.5|12058.5|1
1626102820000|2021-07-12 15:13:40|||||||||3
1626102830000|2021-07-12 15:13:50|||||||||12
1626102840000|2021-07-12 15:14:00|12070.5|12058.5|12071.4|12059.4|12071.4|12059.4|12070.5|12058.5|13
1626102850000|2021-07-12 15:14:10|12071.7|12059.7|12071.7|12059.7|12071.7|12059.7|12071.7|12059.7|0
1626102860000|2021-07-12 15:14:20|12070.7|12058.7|12069.5|12057.5|12070.7|12058.7|12068.2|12056.2|45
1626102870000|2021-07-12 15:14:30|12068|12056|12068|12056|12068|12056|12068|12056|7
1626102880000|2021-07-12 15:14:40|12067|12055|12067|12055|12067|12055|12067|12055|15
1626102900000|2021-07-12 15:15:00|12066.5|12054.5|12065.5|12053.5|12066.5|12054.5|12065.5|12053.5|1
1626102920000|2021-07-12 15:15:20|||||||||3
1626102930000|2021-07-12 15:15:30|12065.2|12053.2|12064.9|12052.9|12065.2|12053.2|12064.9|12052.9|28
1626102940000|2021-07-12 15:15:40|12063|12051|12062.7|12050.7|12063|12051|12062.7|12050.7|2
1626102950000|2021-07-12 15:15:50|||||||||3
1626102960000|2021-07-12 15:16:00|||||||||7
1626102970000|2021-07-12 15:16:10|12064|12052|12062.4|12050.4|12064|12052|12062.4|12050.4|4
1626102980000|2021-07-12 15:16:20|12062.7|12050.7|12062.7|12050.7|12062.7|12050.7|12062.7|12050.7|0
1626102990000|2021-07-12 15:16:30|12063|12051|12064.2|12052.2|12064.2|12052.2|12063|12051|5
1626103000000|2021-07-12 15:16:40|12064.5|12052.5|12065.5|12053.5|12068|12056|12064.5|12052.5|5
1626103010000|2021-07-12 15:16:50|||||||||3
1626103030000|2021-07-12 15:17:10|||||||||2
1626103040000|2021-07-12 15:17:20|||||||||2
1626103050000|2021-07-12 15:17:30|||||||||2
1626103060000|2021-07-12 15:17:40|||||||||1
1626103070000|2021-07-12 15:17:50|12065.2|12053.2|12065.2|12053.2|12065.2|12053.2|12065.2|12053.2|9
1626103080000|2021-07-12 15:18:00|12066.5|12054.5|12066.5|12054.5|12067.4|12055.4|12066.5|12054.5|4
1626103090000|2021-07-12 15:18:10|12071.5|12059.5|12072.4|12060.4|12072.4|12060.4|12071.5|12059.5|20
1626103100000|2021-07-12 15:18:20|12072.7|12060.7|12072.7|12060.7|12072.7|12060.7|12072.7|12060.7|2
1626103110000|2021-07-12 15:18:30|12071.5|12059.5|12070.2|12058.2|12071.5|12059.5|12070.2|12058.2|4
1626103120000|2021-07-12 15:18:40|12070|12058|12070.2|12058.2|12070.2|12058.2|12070|12058|2
1626103130000|2021-07-12 15:18:50|12070|12058|12070|12058|12070|12058|12070|12058|15
1626103140000|2021-07-12 15:19:00|12071.9|12059.9|12070.2|12058.2|12072.2|12060.2|12070.2|12058.2|28
1626103150000|2021-07-12 15:19:10|12072.2|12060.2|12072.2|12060.2|12072.2|12060.2|12072.2|12060.2|8
1626103160000|2021-07-12 15:19:20|12073.7|12061.7|12072.5|12060.5|12073.7|12061.7|12072.5|12060.5|5
1626103170000|2021-07-12 15:19:30|||||||||2
1626103180000|2021-07-12 15:19:40|||||||||10
1626103190000|2021-07-12 15:19:50|||||||||2
1626103200000|2021-07-12 15:20:00|12072.7|12060.7|12075|12063|12075|12063|12072.7|12060.7|5
1626103210000|2021-07-12 15:20:10|||||||||3
1626103220000|2021-07-12 15:20:20|12077.2|12065.2|12077.2|12065.2|12077.2|12065.2|12077.2|12065.2|1
1626103230000|2021-07-12 15:20:30|||||||||3
1626103240000|2021-07-12 15:20:40|12076.9|12064.9|12076.9|12064.9|12076.9|12064.9|12076.9|12064.9|22
1626103250000|2021-07-12 15:20:50|||||||||4
1626103260000|2021-07-12 15:21:00|||||||||2
1626103270000|2021-07-12 15:21:10|12075.9|12063.9|12075.9|12063.9|12075.9|12063.9|12074.7|12062.7|8
1626103280000|2021-07-12 15:21:20|12075|12063|12074.4|12062.4|12075|12063|12074.4|12062.4|0
1626103290000|2021-07-12 15:21:30|||||||||3
1626103300000|2021-07-12 15:21:40|12072.9|12060.9|12071.9|12059.9|12072.9|12060.9|12071.9|12059.9|4
1626103310000|2021-07-12 15:21:50|12074.4|12062.4|12074.7|12062.7|12074.7|12062.7|12074.4|12062.4|20
1626103320000|2021-07-12 15:22:00|12074.4|12062.4|12072.5|12060.5|12076.9|12064.9|12072.5|12060.5|13
1626103340000|2021-07-12 15:22:20|||||||||5
1626103350000|2021-07-12 15:22:30|||||||||3
1626103360000|2021-07-12 15:22:40|12074.7|12062.7|12075|12063|12075|12063|12074.7|12062.7|6
1626103370000|2021-07-12 15:22:50|||||||||1
1626103380000|2021-07-12 15:23:00|12072.5|12060.5|12072.2|12060.2|12072.5|12060.5|12072.2|12060.2|11
1626103390000|2021-07-12 15:23:10|12071.2|12059.2|12071.2|12059.2|12071.2|12059.2|12071.2|12059.2|12
1626103400000|2021-07-12 15:23:20|12072.5|12060.5|12072.5|12060.5|12072.5|12060.5|12072.5|12060.5|4
1626103410000|2021-07-12 15:23:30|12071.2|12059.2|12070|12058|12071.2|12059.2|12070|12058|8
1626103420000|2021-07-12 15:23:40|||||||||2
1626103440000|2021-07-12 15:24:00|12071.9|12059.9|12072.5|12060.5|12072.5|12060.5|12071.9|12059.9|9
1626103450000|2021-07-12 15:24:10|12071.2|12059.2|12070.3|12058.3|12071.5|12059.5|12070|12058|1
1626103460000|2021-07-12 15:24:20|12072.2|12060.2|12072.5|12060.5|12072.5|12060.5|12072.2|12060.2|5
1626103470000|2021-07-12 15:24:30|12072.8|12060.8|12072.8|12060.8|12072.8|12060.8|12072.8|12060.8|1
1626103480000|2021-07-12 15:24:40|12072.5|12060.5|12071.5|12059.5|12072.5|12060.5|12071.5|12059.5|10
1626103490000|2021-07-12 15:24:50|||||||||4
1626103500000|2021-07-12 15:25:00|12072.5|12060.5|12072.5|12060.5|12072.5|12060.5|12072.5|12060.5|2
1626103510000|2021-07-12 15:25:10|12075.3|12063.3|12073.7|12061.7|12075.3|12063.3|12073.7|12061.7|7
1626103520000|2021-07-12 15:25:20|12073.5|12061.5|12073.5|12061.5|12073.5|12061.5|12073.5|12061.5|1
1626103530000|2021-07-12 15:25:30|12074.4|12062.4|12073.5|12061.5|12074.4|12062.4|12073.5|12061.5|2
1626103540000|2021-07-12 15:25:40|12074.4|12062.4|12073.7|12061.7|12074.7|12062.7|12073.7|12061.7|4
1626103550000|2021-07-12 15:25:50|12073.5|12061.5|12072.5|12060.5|12073.7|12061.7|12072.5|12060.5|2
1626103560000|2021-07-12 15:26:00|12072.2|12060.2|12066|12054|12072.2|12060.2|12066|12054|29
1626103570000|2021-07-12 15:26:10|||||||||3
1626103580000|2021-07-12 15:26:20|||||||||1
1626103590000|2021-07-12 15:26:30|12066.3|12054.3|12066|12054|12066.3|12054.3|12066|12054|3
1626103610000|2021-07-12 15:26:50|12064.7|12052.7|12065|12053|12065|12053|12064.7|12052.7|0
1626103620000|2021-07-12 15:27:00|12062.5|12050.5|12059.7|12047.7|12062.5|12050.5|12057.5|12045.5|35
1626103630000|2021-07-12 15:27:10|12061|12049|12061|12049|12061.3|12049.3|12061|12049|9
1626103640000|2021-07-12 15:27:20|12060|12048|12062.5|12050.5|12062.8|12050.8|12060|12048|22
1626103650000|2021-07-12 15:27:30|12062.8|12050.8|12062.5|12050.5|12062.8|12050.8|12062.5|12050.5|0
1626103660000|2021-07-12 15:27:40|12062.8|12050.8|12062.8|12050.8|12062.8|12050.8|12062.8|12050.8|1
1626103670000|2021-07-12 15:27:50|||||||||2
1626103680000|2021-07-12 15:28:00|12062.5|12050.5|12070|12058|12070|12058|12062.5|12050.5|13
1626103690000|2021-07-12 15:28:10|12069.7|12057.7|12069.7|12057.7|12069.7|12057.7|12069.7|12057.7|2
1626103700000|2021-07-12 15:28:20|||||||||3
1626103710000|2021-07-12 15:28:30|||||||||1
1626103720000|2021-07-12 15:28:40|12071.3|12059.3|12071.3|12059.3|12071.3|12059.3|12071|12059|1
1626103750000|2021-07-12 15:29:10|||||||||6
1626103760000|2021-07-12 15:29:20|12072.2|12060.2|12078.5|12066.5|12078.5|12066.5|12071.5|12059.5|3
1626103770000|2021-07-12 15:29:30|12079.5|12067.5|12079.7|12067.7|12079.7|12067.7|12079.5|12067.5|3
1626103780000|2021-07-12 15:29:40|12082.2|12070.2|12084.5|12072.5|12084.7|12072.7|12082|12070|37
1626103790000|2021-07-12 15:29:50|12085.7|12073.7|12080.7|12068.7|12085.7|12073.7|12080.7|12068.7|20
1626103800000|2021-07-12 15:30:00|12079.7|12067.7|12082|12070|12082.2|12070.2|12079.7|12067.7|5
1626103810000|2021-07-12 15:30:10|12080.7|12068.7|12081|12069|12081|12069|12080.7|12068.7|5
1626103820000|2021-07-12 15:30:20|12083.9|12071.9|12084.5|12072.5|12084.5|12072.5|12083.9|12071.9|4
1626103830000|2021-07-12 15:30:30|||||||||6
1626103840000|2021-07-12 15:30:40|12087|12075|12087|12075|12087|12075|12087|12075|7
1626103850000|2021-07-12 15:30:50|||||||||2
1626103870000|2021-07-12 15:31:10|12084.5|12072.5|12084.5|12072.5|12084.5|12072.5|12084.5|12072.5|10
1626103880000|2021-07-12 15:31:20|12085.5|12073.5|12086.7|12074.7|12086.7|12074.7|12085.5|12073.5|3
1626103900000|2021-07-12 15:31:40|12085.5|12073.5|12085.5|12073.5|12085.5|12073.5|12085.5|12073.5|2
1626103920000|2021-07-12 15:32:00|12085.7|12073.7|12089.5|12077.5|12089.5|12077.5|12085.7|12073.7|11
1626103930000|2021-07-12 15:32:10|12089.2|12077.2|12086|12074|12089.2|12077.2|12086|12074|4
1626103940000|2021-07-12 15:32:20|12088.5|12076.5|12088.5|12076.5|12088.5|12076.5|12088.5|12076.5|4
1626103950000|2021-07-12 15:32:30|12088.2|12076.2|12088.2|12076.2|12088.2|12076.2|12087.3|12075.3|1
1626103960000|2021-07-12 15:32:40|12087|12075|12087|12075|12087|12075|12087|12075|9
1626103970000|2021-07-12 15:32:50|12088.2|12076.2|12087.3|12075.3|12088.2|12076.2|12087|12075|1
1626103980000|2021-07-12 15:33:00|12087|12075|12087|12075|12087|12075|12085.7|12073.7|4
1626103990000|2021-07-12 15:33:10|12086|12074|12087|12075|12087|12075|12086|12074|1
1626104000000|2021-07-12 15:33:20|||||||||3
1626104010000|2021-07-12 15:33:30|12086|12074|12089.5|12077.5|12089.5|12077.5|12086|12074|9
1626104030000|2021-07-12 15:33:50|||||||||3
1626104040000|2021-07-12 15:34:00|12090.5|12078.5|12093|12081|12093|12081|12090.5|12078.5|12
1626104050000|2021-07-12 15:34:10|12093.9|12081.9|12094.2|12082.2|12094.2|12082.2|12093.9|12081.9|1
1626104060000|2021-07-12 15:34:20|12095.5|12083.5|12091.7|12079.7|12095.5|12083.5|12091.7|12079.7|7
1626104070000|2021-07-12 15:34:30|12093.3|12081.3|12093|12081|12093.3|12081.3|12093|12081|3
1626104080000|2021-07-12 15:34:40|12094.2|12082.2|12096.7|12084.7|12096.7|12084.7|12094.2|12082.2|1
1626104090000|2021-07-12 15:34:50|12095.5|12083.5|12095.5|12083.5|12096.7|12084.7|12095.2|12083.2|4
1626104100000|2021-07-12 15:35:00|12094.2|12082.2|12099.2|12087.2|12099.2|12087.2|12094.2|12082.2|6
1626104110000|2021-07-12 15:35:10|12099.5|12087.5|12103|12091|12103.3|12091.3|12099.5|12087.5|10
1626104120000|2021-07-12 15:35:20|12102|12090|12098.5|12086.5|12102|12090|12098.3|12086.3|5
1626104130000|2021-07-12 15:35:30|12099.5|12087.5|12099.5|12087.5|12099.5|12087.5|12099.5|12087.5|3
1626104150000|2021-07-12 15:35:50|12102|12090|12102|12090|12102|12090|12102|12090|6
1626104160000|2021-07-12 15:36:00|12101.7|12089.7|12101.7|12089.7|12101.7|12089.7|12101.7|12089.7|8
1626104170000|2021-07-12 15:36:10|12102|12090|12102|12090|12102|12090|12101.7|12089.7|5
1626104180000|2021-07-12 15:36:20|12103.3|12091.3|12104.2|12092.2|12104.2|12092.2|12103|12091|7
1626104190000|2021-07-12 15:36:30|||||||||1
1626104200000|2021-07-12 15:36:40|||||||||3
1626104210000|2021-07-12 15:36:50|12104.8|12092.8|12105.5|12093.5|12105.5|12093.5|12104.5|12092.5|2
1626104220000|2021-07-12 15:37:00|||||||||3
1626104230000|2021-07-12 15:37:10|12104.5|12092.5|12104.5|12092.5|12104.5|12092.5|12104.5|12092.5|4
1626104240000|2021-07-12 15:37:20|12107.3|12095.3|12107.3|12095.3|12108.8|12096.8|12107.3|12095.3|11
1626104250000|2021-07-12 15:37:30|12108.5|12096.5|12111.3|12099.3|12112.6|12100.6|12108.5|12096.5|11
1626104260000|2021-07-12 15:37:40|12111.6|12099.6|12111.3|12099.3|12112.6|12100.6|12111.3|12099.3|17
1626104280000|2021-07-12 15:38:00|12112.3|12100.3|12112.6|12100.6|12112.6|12100.6|12112.3|12100.3|1
1626104290000|2021-07-12 15:38:10|12111.6|12099.6|12110.1|12098.1|12112.6|12100.6|12110.1|12098.1|13
1626104300000|2021-07-12 15:38:20|||||||||2
1626104310000|2021-07-12 15:38:30|12110.4|12098.4|12111.1|12099.1|12112.3|12100.3|12110.4|12098.4|43
1626104320000|2021-07-12 15:38:40|||||||||7
1626104330000|2021-07-12 15:38:50|||||||||4
1626104340000|2021-07-12 15:39:00|12110.1|12098.1|12110.1|12098.1|12110.1|12098.1|12110.1|12098.1|2
1626104350000|2021-07-12 15:39:10|12107.6|12095.6|12107.3|12095.3|12107.6|12095.6|12107.3|12095.3|19
1626104360000|2021-07-12 15:39:20|12107.6|12095.6|12109.8|12097.8|12109.8|12097.8|12107.6|12095.6|8
1626104370000|2021-07-12 15:39:30|12112|12100|12112.3|12100.3|12112.6|12100.6|12112|12100|2
1626104380000|2021-07-12 15:39:40|12112.6|12100.6|12112.3|12100.3|12112.6|12100.6|12112.3|12100.3|2
1626104390000|2021-07-12 15:39:50|||||||||1
1626104400000|2021-07-12 15:40:00|12112.6|12100.6|12112.6|12100.6|12112.6|12100.6|12112.6|12100.6|1
1626104410000|2021-07-12 15:40:10|12112.3|12100.3|12112.6|12100.6|12112.6|12100.6|12112.3|12100.3|4
1626104420000|2021-07-12 15:40:20|12113.6|12101.6|12113.6|12101.6|12113.6|12101.6|12113.6|12101.6|4
1626104430000|2021-07-12 15:40:30|||||||||2
1626104440000|2021-07-12 15:40:40|12114.8|12102.8|12117.3|12105.3|12117.3|12105.3|12114.8|12102.8|5
1626104450000|2021-07-12 15:40:50|12117|12105|12117|12105|12117|12105|12117|12105|15
1626104460000|2021-07-12 15:41:00|||||||||8
1626104480000|2021-07-12 15:41:20|12118|12106|12118|12106|12118|12106|12118|12106|8
1626104490000|2021-07-12 15:41:30|12119.3|12107.3|12119.3|12107.3|12119.3|12107.3|12119.3|12107.3|18
1626104500000|2021-07-12 15:41:40|||||||||3
1626104510000|2021-07-12 15:41:50|12120.5|12108.5|12120.5|12108.5|12120.5|12108.5|12120.5|12108.5|1
1626104520000|2021-07-12 15:42:00|12119.5|12107.5|12119.5|12107.5|12119.5|12107.5|12119.5|12107.5|1
1626104530000|2021-07-12 15:42:10|12117.3|12105.3|12114.1|12102.1|12117.3|12105.3|12111.6|12099.6|84
1626104540000|2021-07-12 15:42:20|||||||||2
1626104550000|2021-07-12 15:42:30|12113.2|12101.2|12115.4|12103.4|12115.4|12103.4|12113.2|12101.2|1
1626104560000|2021-07-12 15:42:40|||||||||14
1626104570000|2021-07-12 15:42:50|12114.4|12102.4|12114.8|12102.8|12114.8|12102.8|12112.9|12100.9|13
1626104580000|2021-07-12 15:43:00|12115.1|12103.1|12114.8|12102.8|12115.1|12103.1|12114.8|12102.8|8
1626104590000|2021-07-12 15:43:10|12116.4|12104.4|12116.1|12104.1|12116.4|12104.4|12116.1|12104.1|10
1626104600000|2021-07-12 15:43:20|12116.4|12104.4|12121.8|12109.8|12121.8|12109.8|12116.4|12104.4|13
1626104610000|2021-07-12 15:43:30|12122.1|12110.1|12119.6|12107.6|12122.1|12110.1|12119.6|12107.6|16
1626104620000|2021-07-12 15:43:40|12118|12106|12117.1|12105.1|12118|12106|12117.1|12105.1|16
1626104630000|2021-07-12 15:43:50|12118|12106|12118|12106|12118|12106|12118|12106|6
1626104640000|2021-07-12 15:44:00|12121.8|12109.8|12122.3|12110.3|12123|12111|12121.8|12109.8|37
1626104650000|2021-07-12 15:44:10|12123.3|12111.3|12122.3|12110.3|12123.3|12111.3|12122.3|12110.3|4
1626104660000|2021-07-12 15:44:20|12122.1|12110.1|12122.1|12110.1|12122.1|12110.1|12121.8|12109.8|11
1626104670000|2021-07-12 15:44:30|||||||||8
1626104680000|2021-07-12 15:44:40|12121.8|12109.8|12121.8|12109.8|12121.8|12109.8|12121.8|12109.8|31
1626104690000|2021-07-12 15:44:50|12123|12111|12123|12111|12123|12111|12123|12111|7
1626104700000|2021-07-12 15:45:00|||||||||1
1626104710000|2021-07-12 15:45:10|12122.1|12110.1|12123|12111|12123|12111|12122.1|12110.1|2
1626104720000|2021-07-12 15:45:20|||||||||3
1626104730000|2021-07-12 15:45:30|12124|12112|12126.8|12114.8|12126.8|12114.8|12124|12112|9
1626104740000|2021-07-12 15:45:40|12125.5|12113.5|12125.5|12113.5|12125.5|12113.5|12125.5|12113.5|8
1626104750000|2021-07-12 15:45:50|12125.8|12113.8|12125.5|12113.5|12126.8|12114.8|12125.5|12113.5|7
1626104760000|2021-07-12 15:46:00|||||||||3
1626104770000|2021-07-12 15:46:10|12125.6|12113.6|12125.6|12113.6|12125.6|12113.6|12125.6|12113.6|3
1626104780000|2021-07-12 15:46:20|||||||||4
1626104790000|2021-07-12 15:46:30|12124.3|12112.3|12121.8|12109.8|12124.6|12112.6|12121.8|12109.8|9
1626104800000|2021-07-12 15:46:40|12122.1|12110.1|12123.1|12111.1|12123.1|12111.1|12121.8|12109.8|4
1626104810000|2021-07-12 15:46:50|12122.1|12110.1|12121.8|12109.8|12122.1|12110.1|12121.8|12109.8|6
1626104820000|2021-07-12 15:47:00|12123.1|12111.1|12123.1|12111.1|12123.1|12111.1|12123.1|12111.1|1
1626104830000|2021-07-12 15:47:10|12121.8|12109.8|12121.8|12109.8|12121.8|12109.8|12121.8|12109.8|27
1626104840000|2021-07-12 15:47:20|12122.1|12110.1|12122.4|12110.4|12122.4|12110.4|12122.1|12110.1|31
1626104850000|2021-07-12 15:47:30|||||||||25
1626104860000|2021-07-12 15:47:40|||||||||26
1626104870000|2021-07-12 15:47:50|||||||||3
1626104880000|2021-07-12 15:48:00|12117.4|12105.4|12117.4|12105.4|12117.4|12105.4|12117.4|12105.4|25
1626104890000|2021-07-12 15:48:10|12116.8|12104.8|12114.9|12102.9|12116.8|12104.8|12114.9|12102.9|12
1626104900000|2021-07-12 15:48:20|12117.1|12105.1|12114.9|12102.9|12117.1|12105.1|12114.9|12102.9|8
1626104920000|2021-07-12 15:48:40|12116.8|12104.8|12117.1|12105.1|12117.1|12105.1|12116.8|12104.8|10
1626104930000|2021-07-12 15:48:50|12116.8|12104.8|12117.1|12105.1|12117.1|12105.1|12116.8|12104.8|4
1626104950000|2021-07-12 15:49:10|||||||||3
1626104960000|2021-07-12 15:49:20|||||||||5
1626104970000|2021-07-12 15:49:30|12114.9|12102.9|12117.1|12105.1|12117.1|12105.1|12114.9|12102.9|18
1626104980000|2021-07-12 15:49:40|||||||||5
1626104990000|2021-07-12 15:49:50|||||||||2
1626105000000|2021-07-12 15:50:00|12116.8|12104.8|12116.8|12104.8|12116.8|12104.8|12116.8|12104.8|10
1626105010000|2021-07-12 15:50:10|12120.6|12108.6|12120.9|12108.9|12120.9|12108.9|12120.6|12108.6|9
1626105020000|2021-07-12 15:50:20|12126.8|12114.8|12126.8|12114.8|12126.8|12114.8|12126.8|12114.8|4
1626105030000|2021-07-12 15:50:30|||||||||5
1626105040000|2021-07-12 15:50:40|12125.6|12113.6|12125.6|12113.6|12126.8|12114.8|12125.6|12113.6|13
1626105050000|2021-07-12 15:50:50|12124.3|12112.3|12124.3|12112.3|12124.3|12112.3|12124.3|12112.3|6
1626105060000|2021-07-12 15:51:00|12121.8|12109.8|12119.6|12107.6|12121.8|12109.8|12119.6|12107.6|8
1626105070000|2021-07-12 15:51:10|12120.6|12108.6|12124.6|12112.6|12124.9|12112.9|12120.6|12108.6|2
1626105080000|2021-07-12 15:51:20|12125.6|12113.6|12125.2|12113.2|12128.9|12116.9|12125.2|12113.2|31
1626105090000|2021-07-12 15:51:30|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|5
1626105100000|2021-07-12 15:51:40|12125.2|12113.2|12125.2|12113.2|12125.2|12113.2|12125.2|12113.2|14
1626105110000|2021-07-12 15:51:50|12124.9|12112.9|12125.2|12113.2|12125.2|12113.2|12124.9|12112.9|7
1626105120000|2021-07-12 15:52:00|12127.7|12115.7|12125.2|12113.2|12127.7|12115.7|12125.2|12113.2|4
1626105130000|2021-07-12 15:52:10|12124.9|12112.9|12123.6|12111.6|12124.9|12112.9|12123.6|12111.6|4
1626105140000|2021-07-12 15:52:20|||||||||1
1626105150000|2021-07-12 15:52:30|12123.9|12111.9|12122.7|12110.7|12123.9|12111.9|12122.7|12110.7|3
1626105160000|2021-07-12 15:52:40|12122.4|12110.4|12122.4|12110.4|12122.4|12110.4|12122.4|12110.4|16
1626105170000|2021-07-12 15:52:50|12118.9|12106.9|12119.9|12107.9|12119.9|12107.9|12118.6|12106.6|18
1626105180000|2021-07-12 15:53:00|12120.2|12108.2|12122.4|12110.4|12122.4|12110.4|12120.2|12108.2|3
1626105190000|2021-07-12 15:53:10|12122.7|12110.7|12122.7|12110.7|12122.7|12110.7|12122.7|12110.7|2
1626105200000|2021-07-12 15:53:20|||||||||4
1626105210000|2021-07-12 15:53:30|12120.7|12108.7|12117.4|12105.4|12120.7|12108.7|12117.4|12105.4|35
1626105220000|2021-07-12 15:53:40|||||||||8
1626105230000|2021-07-12 15:53:50|||||||||1
1626105240000|2021-07-12 15:54:00|||||||||1
1626105250000|2021-07-12 15:54:10|12117.1|12105.1|12116.9|12104.9|12117.1|12105.1|12116.9|12104.9|6
1626105260000|2021-07-12 15:54:20|12117.8|12105.8|12119.4|12107.4|12119.4|12107.4|12117.8|12105.8|7
1626105270000|2021-07-12 15:54:30|12120.9|12108.9|12121.9|12109.9|12121.9|12109.9|12120.9|12108.9|5
1626105280000|2021-07-12 15:54:40|12122.1|12110.1|12123.1|12111.1|12123.4|12111.4|12122.1|12110.1|4
1626105300000|2021-07-12 15:55:00|12126.9|12114.9|12129.4|12117.4|12129.4|12117.4|12126.9|12114.9|17
1626105310000|2021-07-12 15:55:10|||||||||2
1626105320000|2021-07-12 15:55:20|12125.6|12113.6|12127.1|12115.1|12127.1|12115.1|12125.6|12113.6|6
1626105330000|2021-07-12 15:55:30|12129.4|12117.4|12129.6|12117.6|12129.6|12117.6|12129.4|12117.4|1
1626105340000|2021-07-12 15:55:40|12128.7|12116.7|12128.4|12116.4|12128.7|12116.7|12128.4|12116.4|2
1626105360000|2021-07-12 15:56:00|12127.1|12115.1|12126.2|12114.2|12127.1|12115.1|12126.2|12114.2|1
1626105370000|2021-07-12 15:56:10|12125.2|12113.2|12125.2|12113.2|12125.2|12113.2|12122.7|12110.7|12
1626105390000|2021-07-12 15:56:30|||||||||1
1626105400000|2021-07-12 15:56:40|12123.9|12111.9|12123.9|12111.9|12123.9|12111.9|12123.9|12111.9|2
1626105410000|2021-07-12 15:56:50|||||||||3
1626105420000|2021-07-12 15:57:00|12122.7|12110.7|12122.7|12110.7|12122.7|12110.7|12122.7|12110.7|2
1626105430000|2021-07-12 15:57:10|||||||||1
1626105450000|2021-07-12 15:57:30|12121.2|12109.2|12122.4|12110.4|12122.4|12110.4|12121.2|12109.2|8
1626105460000|2021-07-12 15:57:40|12121.5|12109.5|12121.5|12109.5|12121.5|12109.5|12121.5|12109.5|25
1626105470000|2021-07-12 15:57:50|12121.7|12109.7|12121.7|12109.7|12121.7|12109.7|12121.7|12109.7|5
1626105480000|2021-07-12 15:58:00|12120.8|12108.8|12118.5|12106.5|12120.8|12108.8|12118.5|12106.5|55
1626105490000|2021-07-12 15:58:10|||||||||6
1626105500000|2021-07-12 15:58:20|||||||||6
1626105510000|2021-07-12 15:58:30|12119.5|12107.5|12119.2|12107.2|12119.5|12107.5|12119.2|12107.2|24
1626105520000|2021-07-12 15:58:40|12120.5|12108.5|12119.5|12107.5|12120.5|12108.5|12119.5|12107.5|13
1626105530000|2021-07-12 15:58:50|12120.5|12108.5|12120.5|12108.5|12120.5|12108.5|12120.5|12108.5|2
1626105540000|2021-07-12 15:59:00|12119.8|12107.8|12118.3|12106.3|12119.8|12107.8|12118.3|12106.3|10
1626105550000|2021-07-12 15:59:10|12116.3|12104.3|12116.3|12104.3|12116.3|12104.3|12116.3|12104.3|5
1626105560000|2021-07-12 15:59:20|12116|12104|12118.5|12106.5|12118.5|12106.5|12116|12104|13
1626105570000|2021-07-12 15:59:30|12119.1|12107.1|12120.1|12108.1|12120.1|12108.1|12119.1|12107.1|3
1626105580000|2021-07-12 15:59:40|12120.3|12108.3|12119.1|12107.1|12121.3|12109.3|12119.1|12107.1|16
1626105590000|2021-07-12 15:59:50|12121.3|12109.3|12121.3|12109.3|12121.3|12109.3|12121.3|12109.3|3
1626105600000|2021-07-12 16:00:00|12121|12109|12119.5|12107.5|12121|12109|12118.5|12106.5|30
1626105610000|2021-07-12 16:00:10|||||||||7
1626105620000|2021-07-12 16:00:20|12118.5|12106.5|12121.7|12109.7|12121.7|12109.7|12118.5|12106.5|3
1626105630000|2021-07-12 16:00:30|12122|12110|12124.2|12112.2|12127.3|12115.3|12121.7|12109.7|38
1626105640000|2021-07-12 16:00:40|12123.3|12111.3|12124.8|12112.8|12124.8|12112.8|12122.3|12110.3|16
1626105650000|2021-07-12 16:00:50|||||||||19
1626105660000|2021-07-12 16:01:00|12123.8|12111.8|12122.3|12110.3|12123.8|12111.8|12121.3|12109.3|2
1626105670000|2021-07-12 16:01:10|12121.3|12109.3|12119.8|12107.8|12121.3|12109.3|12118.8|12106.8|5
1626105690000|2021-07-12 16:01:30|||||||||3
1626105710000|2021-07-12 16:01:50|12118.6|12106.6|12119.8|12107.8|12119.8|12107.8|12118.6|12106.6|10
1626105720000|2021-07-12 16:02:00|12120.1|12108.1|12120.1|12108.1|12120.1|12108.1|12120.1|12108.1|0
1626105730000|2021-07-12 16:02:10|12121.1|12109.1|12122.3|12110.3|12122.3|12110.3|12120.1|12108.1|4
1626105740000|2021-07-12 16:02:20|12121.3|12109.3|12123.6|12111.6|12123.6|12111.6|12121.3|12109.3|2
1626105750000|2021-07-12 16:02:30|12122.6|12110.6|12118.8|12106.8|12122.6|12110.6|12118.6|12106.6|8
1626105760000|2021-07-12 16:02:40|12118.6|12106.6|12109.1|12097.1|12118.6|12106.6|12108.1|12096.1|43
1626105770000|2021-07-12 16:02:50|12111.3|12099.3|12109.1|12097.1|12111.3|12099.3|12109.1|12097.1|5
1626105780000|2021-07-12 16:03:00|12110.4|12098.4|12109.1|12097.1|12111.3|12099.3|12109.1|12097.1|16
1626105790000|2021-07-12 16:03:10|12110.1|12098.1|12113.8|12101.8|12113.8|12101.8|12110.1|12098.1|1
1626105800000|2021-07-12 16:03:20|12114.8|12102.8|12115.1|12103.1|12115.1|12103.1|12114.8|12102.8|2
1626105810000|2021-07-12 16:03:30|12116.6|12104.6|12120.4|12108.4|12120.4|12108.4|12116.6|12104.6|13
1626105820000|2021-07-12 16:03:40|12122.3|12110.3|12122.6|12110.6|12122.6|12110.6|12122.3|12110.3|4
1626105830000|2021-07-12 16:03:50|12123.8|12111.8|12122.3|12110.3|12125.1|12113.1|12122.3|12110.3|5
1626105840000|2021-07-12 16:04:00|12121.3|12109.3|12122.3|12110.3|12122.3|12110.3|12121.3|12109.3|3
1626105850000|2021-07-12 16:04:10|12121.1|12109.1|12122.3|12110.3|12123.6|12111.6|12121.1|12109.1|3
1626105860000|2021-07-12 16:04:20|12121.4|12109.4|12123.6|12111.6|12123.6|12111.6|12121.4|12109.4|16
1626105870000|2021-07-12 16:04:30|12123.3|12111.3|12123.3|12111.3|12123.3|12111.3|12123.3|12111.3|4
1626105880000|2021-07-12 16:04:40|12123.6|12111.6|12122.3|12110.3|12123.6|12111.6|12122.3|12110.3|22
1626105890000|2021-07-12 16:04:50|12123.3|12111.3|12124.8|12112.8|12126.1|12114.1|12123.3|12111.3|7
1626105900000|2021-07-12 16:05:00|12123.6|12111.6|12118.6|12106.6|12123.6|12111.6|12118.6|12106.6|13
1626105910000|2021-07-12 16:05:10|12122.3|12110.3|12122.3|12110.3|12123.9|12111.9|12122.3|12110.3|4
1626105930000|2021-07-12 16:05:30|12121.4|12109.4|12121.4|12109.4|12121.4|12109.4|12121.4|12109.4|3
1626105940000|2021-07-12 16:05:40|||||||||1
1626105950000|2021-07-12 16:05:50|||||||||2
1626105960000|2021-07-12 16:06:00|||||||||3
1626105970000|2021-07-12 16:06:10|||||||||1
1626105990000|2021-07-12 16:06:30|12116.1|12104.1|12116.4|12104.4|12116.4|12104.4|12116.1|12104.1|9
1626106000000|2021-07-12 16:06:40|12117.3|12105.3|12117.3|12105.3|12117.3|12105.3|12117.3|12105.3|6
1626106010000|2021-07-12 16:06:50|12111.1|12099.1|12114.6|12102.6|12114.6|12102.6|12111.1|12099.1|20
1626106020000|2021-07-12 16:07:00|12113.3|12101.3|12113.3|12101.3|12113.3|12101.3|12113.3|12101.3|25
1626106030000|2021-07-12 16:07:10|12114.3|12102.3|12114.3|12102.3|12114.3|12102.3|12114.3|12102.3|4
1626106040000|2021-07-12 16:07:20|12113.3|12101.3|12113|12101|12113.3|12101.3|12113|12101|1
1626106050000|2021-07-12 16:07:30|12112.1|12100.1|12111.1|12099.1|12112.1|12100.1|12111.1|12099.1|7
1626106060000|2021-07-12 16:07:40|12112.1|12100.1|12111.1|12099.1|12112.1|12100.1|12111.1|12099.1|26
1626106070000|2021-07-12 16:07:50|12112.3|12100.3|12111.4|12099.4|12112.3|12100.3|12111.4|12099.4|11
1626106080000|2021-07-12 16:08:00|12111.1|12099.1|12112.4|12100.4|12112.4|12100.4|12111.1|12099.1|6
1626106090000|2021-07-12 16:08:10|12111.4|12099.4|12113|12101|12113|12101|12111.4|12099.4|22
1626106100000|2021-07-12 16:08:20|12113.3|12101.3|12115.3|12103.3|12115.5|12103.5|12113.3|12101.3|2
1626106110000|2021-07-12 16:08:30|12115.6|12103.6|12120.6|12108.6|12120.6|12108.6|12115.6|12103.6|4
1626106120000|2021-07-12 16:08:40|12116.8|12104.8|12116.8|12104.8|12116.8|12104.8|12116.8|12104.8|9
1626106130000|2021-07-12 16:08:50|12115.8|12103.8|12113.1|12101.1|12115.8|12103.8|12113.1|12101.1|1
1626106140000|2021-07-12 16:09:00|12114.3|12102.3|12114.3|12102.3|12114.3|12102.3|12114.3|12102.3|3
1626106150000|2021-07-12 16:09:10|||||||||2
1626106160000|2021-07-12 16:09:20|12114.9|12102.9|12115.6|12103.6|12115.8|12103.8|12114.9|12102.9|5
1626106170000|2021-07-12 16:09:30|12114.6|12102.6|12114.3|12102.3|12114.6|12102.6|12114.3|12102.3|9
1626106190000|2021-07-12 16:09:50|||||||||3
1626106200000|2021-07-12 16:10:00|12113.1|12101.1|12113.1|12101.1|12114.3|12102.3|12113.1|12101.1|12
1626106210000|2021-07-12 16:10:10|12112.8|12100.8|12111.8|12099.8|12112.8|12100.8|12111.8|12099.8|2
1626106220000|2021-07-12 16:10:20|12112.8|12100.8|12113.1|12101.1|12113.1|12101.1|12112.8|12100.8|2
1626106230000|2021-07-12 16:10:30|||||||||3
1626106240000|2021-07-12 16:10:40|12111.8|12099.8|12111.8|12099.8|12111.8|12099.8|12111.8|12099.8|1
1626106250000|2021-07-12 16:10:50|12112.1|12100.1|12113.3|12101.3|12113.3|12101.3|12112.1|12100.1|3
1626106270000|2021-07-12 16:11:10|||||||||3
1626106280000|2021-07-12 16:11:20|||||||||2
1626106290000|2021-07-12 16:11:30|12114.3|12102.3|12114.3|12102.3|12114.3|12102.3|12114.3|12102.3|5
1626106300000|2021-07-12 16:11:40|12115.3|12103.3|12115.3|12103.3|12115.3|12103.3|12115.3|12103.3|0
1626106310000|2021-07-12 16:11:50|12117.1|12105.1|12115.6|12103.6|12118.1|12106.1|12115.6|12103.6|7
1626106320000|2021-07-12 16:12:00|||||||||1
1626106330000|2021-07-12 16:12:10|12113.8|12101.8|12113.8|12101.8|12113.8|12101.8|12113.8|12101.8|42
1626106340000|2021-07-12 16:12:20|12113.1|12101.1|12113.4|12101.4|12113.4|12101.4|12113.1|12101.1|11
1626106350000|2021-07-12 16:12:30|12113.1|12101.1|12113.1|12101.1|12113.1|12101.1|12113.1|12101.1|3
1626106360000|2021-07-12 16:12:40|12114.1|12102.1|12111.1|12099.1|12114.3|12102.3|12111.1|12099.1|27
1626106370000|2021-07-12 16:12:50|12112.1|12100.1|12113.4|12101.4|12113.4|12101.4|12112.1|12100.1|4
1626106380000|2021-07-12 16:13:00|||||||||1
1626106390000|2021-07-12 16:13:10|12113.1|12101.1|12113.4|12101.4|12113.4|12101.4|12113.1|12101.1|0
1626106400000|2021-07-12 16:13:20|12113.6|12101.6|12113.1|12101.1|12115.6|12103.6|12113.1|12101.1|8
1626106410000|2021-07-12 16:13:30|12113.4|12101.4|12113.4|12101.4|12113.4|12101.4|12113.4|12101.4|4
1626106420000|2021-07-12 16:13:40|12114.3|12102.3|12114.3|12102.3|12114.3|12102.3|12114.3|12102.3|4
1626106430000|2021-07-12 16:13:50|12115.6|12103.6|12115.6|12103.6|12115.6|12103.6|12115.6|12103.6|0
1626106440000|2021-07-12 16:14:00|12117.1|12105.1|12115.6|12103.6|12117.1|12105.1|12115.6|12103.6|4
1626106450000|2021-07-12 16:14:10|12115.9|12103.9|12116.8|12104.8|12116.8|12104.8|12115.6|12103.6|14
1626106470000|2021-07-12 16:14:30|12115.9|12103.9|12115.9|12103.9|12115.9|12103.9|12115.9|12103.9|5
1626106480000|2021-07-12 16:14:40|12116.8|12104.8|12116.8|12104.8|12116.8|12104.8|12116.8|12104.8|7
1626106490000|2021-07-12 16:14:50|12118.1|12106.1|12118.1|12106.1|12118.1|12106.1|12118.1|12106.1|3
1626106500000|2021-07-12 16:15:00|12115.6|12103.6|12116.8|12104.8|12116.8|12104.8|12115.6|12103.6|5
1626106510000|2021-07-12 16:15:10|12115.6|12103.6|12115.9|12103.9|12115.9|12103.9|12115.6|12103.6|3
1626106520000|2021-07-12 16:15:20|12117.1|12105.1|12117.1|12105.1|12117.1|12105.1|12116.1|12104.1|2
1626106530000|2021-07-12 16:15:30|12118.1|12106.1|12117.1|12105.1|12118.1|12106.1|12117.1|12105.1|3
1626106540000|2021-07-12 16:15:40|12120.9|12108.9|12122.1|12110.1|12122.1|12110.1|12119.9|12107.9|5
1626106550000|2021-07-12 16:15:50|12120.6|12108.6|12120.6|12108.6|12120.6|12108.6|12120.6|12108.6|1
1626106560000|2021-07-12 16:16:00|12120.9|12108.9|12121.8|12109.8|12121.8|12109.8|12120.6|12108.6|3
1626106570000|2021-07-12 16:16:10|12121.2|12109.2|12131.4|12119.4|12131.4|12119.4|12121.2|12109.2|14
1626106580000|2021-07-12 16:16:20|12129.9|12117.9|12132.4|12120.4|12132.4|12120.4|12129.9|12117.9|15
1626106590000|2021-07-12 16:16:30|12133.7|12121.7|12139.6|12127.6|12139.6|12127.6|12133.7|12121.7|38
1626106600000|2021-07-12 16:16:40|12139.9|12127.9|12139.9|12127.9|12140.2|12128.2|12139.9|12127.9|6
1626106610000|2021-07-12 16:16:50|12144.9|12132.9|12145.9|12133.9|12147.1|12135.1|12144.6|12132.6|36
1626106620000|2021-07-12 16:17:00|12145.3|12133.3|12141.2|12129.2|12145.3|12133.3|12140.9|12128.9|19
1626106630000|2021-07-12 16:17:10|12143.7|12131.7|12146.2|12134.2|12146.2|12134.2|12143.7|12131.7|12
1626106640000|2021-07-12 16:17:20|12147.7|12135.7|12153.1|12141.1|12153.1|12141.1|12147.7|12135.7|16
1626106650000|2021-07-12 16:17:30|12152.1|12140.1|12153.1|12141.1|12153.1|12141.1|12152.1|12140.1|1
1626106660000|2021-07-12 16:17:40|12153.4|12141.4|12153.4|12141.4|12155.6|12143.6|12153.1|12141.1|22
1626106670000|2021-07-12 16:17:50|12153.7|12141.7|12153.4|12141.4|12157.1|12145.1|12153.4|12141.4|11
1626106680000|2021-07-12 16:18:00|12152.1|12140.1|12153.7|12141.7|12155.9|12143.9|12152.1|12140.1|16
1626106700000|2021-07-12 16:18:20|12150.9|12138.9|12147.1|12135.1|12150.9|12138.9|12147.1|12135.1|9
1626106710000|2021-07-12 16:18:30|12148.1|12136.1|12144.9|12132.9|12148.1|12136.1|12143.7|12131.7|4
1626106720000|2021-07-12 16:18:40|12145.9|12133.9|12145.9|12133.9|12145.9|12133.9|12145.6|12133.6|2
1626106730000|2021-07-12 16:18:50|||||||||1
1626106740000|2021-07-12 16:19:00|12145.6|12133.6|12145.2|12133.2|12147.1|12135.1|12145.2|12133.2|3
1626106750000|2021-07-12 16:19:10|12145.9|12133.9|12144.9|12132.9|12145.9|12133.9|12144.9|12132.9|2
1626106760000|2021-07-12 16:19:20|||||||||1
1626106770000|2021-07-12 16:19:30|12146.2|12134.2|12146.5|12134.5|12146.5|12134.5|12146.2|12134.2|3
1626106780000|2021-07-12 16:19:40|12146.2|12134.2|12146.5|12134.5|12146.5|12134.5|12146.2|12134.2|1
1626106790000|2021-07-12 16:19:50|12145.2|12133.2|12146.2|12134.2|12146.5|12134.5|12145.2|12133.2|30
1626106800000|2021-07-12 16:20:00|12146.9|12134.9|12146.2|12134.2|12147.2|12135.2|12146.2|12134.2|4
1626106810000|2021-07-12 16:20:10|12145.9|12133.9|12144|12132|12145.9|12133.9|12144|12132|7
1626106820000|2021-07-12 16:20:20|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|12147.4|12135.4|3
1626106830000|2021-07-12 16:20:30|12146.5|12134.5|12144.9|12132.9|12146.5|12134.5|12144|12132|6
1626106840000|2021-07-12 16:20:40|12144|12132|12144.9|12132.9|12144.9|12132.9|12143.7|12131.7|3
1626106850000|2021-07-12 16:20:50|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|0
1626106860000|2021-07-12 16:21:00|12145.2|12133.2|12144.9|12132.9|12145.2|12133.2|12144.9|12132.9|3
1626106870000|2021-07-12 16:21:10|12145.9|12133.9|12147.4|12135.4|12147.4|12135.4|12145.9|12133.9|2
1626106880000|2021-07-12 16:21:20|||||||||4
1626106890000|2021-07-12 16:21:30|12151.2|12139.2|12149.9|12137.9|12151.2|12139.2|12149.9|12137.9|7
1626106900000|2021-07-12 16:21:40|12146.5|12134.5|12146.5|12134.5|12146.5|12134.5|12146.5|12134.5|5
1626106910000|2021-07-12 16:21:50|||||||||4
1626106920000|2021-07-12 16:22:00|12149|12137|12151.2|12139.2|12151.2|12139.2|12149|12137|5
1626106930000|2021-07-12 16:22:10|||||||||1
1626106940000|2021-07-12 16:22:20|||||||||2
1626106950000|2021-07-12 16:22:30|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|3
1626106960000|2021-07-12 16:22:40|12149|12137|12144|12132|12149|12137|12143.4|12131.4|61
1626106970000|2021-07-12 16:22:50|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|12144.9|12132.9|8
1626106980000|2021-07-12 16:23:00|12145.9|12133.9|12146.9|12134.9|12146.9|12134.9|12145.9|12133.9|1
1626106990000|2021-07-12 16:23:10|12145.9|12133.9|12143.4|12131.4|12145.9|12133.9|12143.4|12131.4|5
1626107000000|2021-07-12 16:23:20|12143.1|12131.1|12138.7|12126.7|12143.1|12131.1|12138.7|12126.7|7
1626107010000|2021-07-12 16:23:30|12138.4|12126.4|12138.1|12126.1|12138.4|12126.4|12138.1|12126.1|21
1626107020000|2021-07-12 16:23:40|12140.6|12128.6|12140.6|12128.6|12140.6|12128.6|12140.6|12128.6|4
1626107030000|2021-07-12 16:23:50|12138.7|12126.7|12138.1|12126.1|12138.7|12126.7|12138.1|12126.1|2
1626107040000|2021-07-12 16:24:00|12138.2|12126.2|12138.2|12126.2|12138.2|12126.2|12138.2|12126.2|16
1626107050000|2021-07-12 16:24:10|12140.7|12128.7|12140.9|12128.9|12140.9|12128.9|12140.7|12128.7|7
1626107060000|2021-07-12 16:24:20|12138.4|12126.4|12140.7|12128.7|12140.7|12128.7|12138.4|12126.4|7
1626107070000|2021-07-12 16:24:30|||||||||1
1626107080000|2021-07-12 16:24:40|12138.4|12126.4|12138.2|12126.2|12138.4|12126.4|12138.2|12126.2|5
1626107090000|2021-07-12 16:24:50|||||||||2
1626107100000|2021-07-12 16:25:00|12140.7|12128.7|12144.4|12132.4|12144.4|12132.4|12140.7|12128.7|5
1626107110000|2021-07-12 16:25:10|12144.7|12132.7|12148.4|12136.4|12148.4|12136.4|12144.4|12132.4|4
1626107120000|2021-07-12 16:25:20|12148.2|12136.2|12148.2|12136.2|12148.2|12136.2|12148.2|12136.2|9
1626107130000|2021-07-12 16:25:30|12152.9|12140.9|12155.1|12143.1|12155.1|12143.1|12152.9|12140.9|16
1626107140000|2021-07-12 16:25:40|12153.6|12141.6|12153.9|12141.9|12153.9|12141.9|12153.6|12141.6|30
1626107150000|2021-07-12 16:25:50|12152.9|12140.9|12153.9|12141.9|12153.9|12141.9|12152.9|12140.9|35
1626107160000|2021-07-12 16:26:00|12157.6|12145.6|12159.8|12147.8|12159.8|12147.8|12157.3|12145.3|14
1626107170000|2021-07-12 16:26:10|12160.8|12148.8|12157.3|12145.3|12161.1|12149.1|12157.3|12145.3|20
1626107180000|2021-07-12 16:26:20|12157.6|12145.6|12161.4|12149.4|12161.4|12149.4|12157.6|12145.6|8
1626107190000|2021-07-12 16:26:30|12160.4|12148.4|12156.4|12144.4|12160.4|12148.4|12156.4|12144.4|4
1626107200000|2021-07-12 16:26:40|12156.6|12144.6|12158.9|12146.9|12159.1|12147.1|12156.4|12144.4|3
1626107210000|2021-07-12 16:26:50|12157.9|12145.9|12158.9|12146.9|12158.9|12146.9|12157.9|12145.9|4
1626107220000|2021-07-12 16:27:00|12157.9|12145.9|12158.9|12146.9|12158.9|12146.9|12157.9|12145.9|3
1626107230000|2021-07-12 16:27:10|||||||||13
1626107240000|2021-07-12 16:27:20|||||||||17
1626107250000|2021-07-12 16:27:30|12158.6|12146.6|12158.9|12146.9|12158.9|12146.9|12157.9|12145.9|5
1626107260000|2021-07-12 16:27:40|||||||||10
1626107270000|2021-07-12 16:27:50|||||||||6
1626107280000|2021-07-12 16:28:00|12160.1|12148.1|12162.6|12150.6|12167.6|12155.6|12160.1|12148.1|15
1626107290000|2021-07-12 16:28:10|12163.6|12151.6|12165.1|12153.1|12167.6|12155.6|12163.6|12151.6|16
1626107300000|2021-07-12 16:28:20|12165.7|12153.7|12164.8|12152.8|12165.7|12153.7|12161.4|12149.4|14
1626107310000|2021-07-12 16:28:30|12161.7|12149.7|12160.1|12148.1|12163.9|12151.9|12160.1|12148.1|20
1626107320000|2021-07-12 16:28:40|12158.9|12146.9|12153.9|12141.9|12158.9|12146.9|12153.9|12141.9|29
1626107330000|2021-07-12 16:28:50|12154.2|12142.2|12156.7|12144.7|12156.7|12144.7|12150.4|12138.4|10
1626107340000|2021-07-12 16:29:00|12156.4|12144.4|12156.4|12144.4|12156.4|12144.4|12156.4|12144.4|2
1626107350000|2021-07-12 16:29:10|12156.7|12144.7|12156.7|12144.7|12156.7|12144.7|12156.7|12144.7|3
1626107360000|2021-07-12 16:29:20|12157.6|12145.6|12160.4|12148.4|12160.4|12148.4|12157.6|12145.6|1
1626107370000|2021-07-12 16:29:30|12158.2|12146.2|12157.9|12145.9|12158.2|12146.2|12157.9|12145.9|13
1626107380000|2021-07-12 16:29:40|12160.1|12148.1|12156.4|12144.4|12160.1|12148.1|12155.1|12143.1|5
1626107390000|2021-07-12 16:29:50|||||||||2
1626107400000|2021-07-12 16:30:00|12153.5|12141.5|12159.2|12147.2|12159.2|12147.2|12153.5|12141.5|15
1626107410000|2021-07-12 16:30:10|12158.9|12146.9|12163.9|12151.9|12163.9|12151.9|12158.9|12146.9|5
1626107420000|2021-07-12 16:30:20|12162.9|12150.9|12161.4|12149.4|12163.9|12151.9|12160.1|12148.1|10
1626107430000|2021-07-12 16:30:30|12162.2|12150.2|12167.4|12155.4|12167.6|12155.6|12162.2|12150.2|6
1626107440000|2021-07-12 16:30:40|12165.8|12153.8|12164.9|12152.9|12166.4|12154.4|12162.4|12150.4|14
1626107450000|2021-07-12 16:30:50|12162.6|12150.6|12157.9|12145.9|12162.6|12150.6|12155.1|12143.1|9
1626107460000|2021-07-12 16:31:00|12158.9|12146.9|12160.1|12148.1|12160.1|12148.1|12158.9|12146.9|3
1626107470000|2021-07-12 16:31:10|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|4
1626107480000|2021-07-12 16:31:20|12157.9|12145.9|12156.4|12144.4|12157.9|12145.9|12155.4|12143.4|10
1626107490000|2021-07-12 16:31:30|12155.4|12143.4|12152.9|12140.9|12155.4|12143.4|12151.4|12139.4|4
1626107500000|2021-07-12 16:31:40|||||||||1
1626107510000|2021-07-12 16:31:50|12156.4|12144.4|12156.7|12144.7|12156.7|12144.7|12156.4|12144.4|1
1626107520000|2021-07-12 16:32:00|12155.4|12143.4|12155.1|12143.1|12155.4|12143.4|12155.1|12143.1|4
1626107530000|2021-07-12 16:32:10|12155.2|12143.2|12152.9|12140.9|12155.2|12143.2|12152.9|12140.9|11
1626107550000|2021-07-12 16:32:30|||||||||2
1626107560000|2021-07-12 16:32:40|12150.4|12138.4|12150.4|12138.4|12150.4|12138.4|12150.4|12138.4|2
1626107570000|2021-07-12 16:32:50|12151.4|12139.4|12151.4|12139.4|12151.4|12139.4|12151.4|12139.4|4
1626107580000|2021-07-12 16:33:00|12150.4|12138.4|12144.5|12132.5|12150.4|12138.4|12144.5|12132.5|12
1626107590000|2021-07-12 16:33:10|||||||||2
1626107600000|2021-07-12 16:33:20|12145.4|12133.4|12147.9|12135.9|12147.9|12135.9|12145.4|12133.4|3
1626107610000|2021-07-12 16:33:30|12146.7|12134.7|12146.7|12134.7|12146.7|12134.7|12146.7|12134.7|5
1626107620000|2021-07-12 16:33:40|12149.5|12137.5|12149.5|12137.5|12149.5|12137.5|12149.2|12137.2|7
1626107630000|2021-07-12 16:33:50|12150.4|12138.4|12150.4|12138.4|12150.4|12138.4|12150.2|12138.2|3
1626107640000|2021-07-12 16:34:00|12148.9|12136.9|12143.9|12131.9|12148.9|12136.9|12143.9|12131.9|5
1626107650000|2021-07-12 16:34:10|12144.2|12132.2|12146.4|12134.4|12146.4|12134.4|12144.2|12132.2|2
1626107660000|2021-07-12 16:34:20|12149.2|12137.2|12148.2|12136.2|12149.2|12137.2|12148.2|12136.2|6
1626107670000|2021-07-12 16:34:30|||||||||1
1626107680000|2021-07-12 16:34:40|||||||||3
1626107690000|2021-07-12 16:34:50|12149.5|12137.5|12149.5|12137.5|12149.5|12137.5|12149.5|12137.5|9
1626107700000|2021-07-12 16:35:00|||||||||24
1626107710000|2021-07-12 16:35:10|||||||||1
1626107720000|2021-07-12 16:35:20|12148.5|12136.5|12148.5|12136.5|12148.5|12136.5|12148.5|12136.5|10
1626107730000|2021-07-12 16:35:30|12150.7|12138.7|12151|12139|12152|12140|12150.7|12138.7|3
1626107740000|2021-07-12 16:35:40|||||||||3
1626107750000|2021-07-12 16:35:50|12152|12140|12152|12140|12152|12140|12152|12140|2
1626107760000|2021-07-12 16:36:00|12151|12139|12151|12139|12151|12139|12151|12139|2
1626107770000|2021-07-12 16:36:10|12152|12140|12151|12139|12152|12140|12151|12139|3
1626107780000|2021-07-12 16:36:20|||||||||2
1626107790000|2021-07-12 16:36:30|12152|12140|12152|12140|12152|12140|12152|12140|0
1626107800000|2021-07-12 16:36:40|12153.2|12141.2|12153.5|12141.5|12155.7|12143.7|12153.2|12141.2|10
1626107810000|2021-07-12 16:36:50|12154.5|12142.5|12153.5|12141.5|12154.5|12142.5|12153.5|12141.5|10
1626107820000|2021-07-12 16:37:00|||||||||1
1626107830000|2021-07-12 16:37:10|||||||||2
1626107840000|2021-07-12 16:37:20|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|12152.5|12140.5|11
1626107850000|2021-07-12 16:37:30|||||||||6
1626107860000|2021-07-12 16:37:40|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|12152.3|12140.3|0
1626107870000|2021-07-12 16:37:50|12152|12140|12152|12140|12152|12140|12152|12140|3
1626107880000|2021-07-12 16:38:00|12152.3|12140.3|12152|12140|12152.3|12140.3|12152|12140|6
1626107890000|2021-07-12 16:38:10|12151|12139|12152|12140|12152|12140|12151|12139|7
1626107910000|2021-07-12 16:38:30|12151.3|12139.3|12151.3|12139.3|12151.3|12139.3|12151.3|12139.3|9
1626107930000|2021-07-12 16:38:50|||||||||1
1626107940000|2021-07-12 16:39:00|||||||||3
1626107950000|2021-07-12 16:39:10|12151.6|12139.6|12151.6|12139.6|12151.6|12139.6|12151.6|12139.6|16
1626107960000|2021-07-12 16:39:20|12149.6|12137.6|12148.8|12136.8|12149.6|12137.6|12148.8|12136.8|4
1626107970000|2021-07-12 16:39:30|12149.1|12137.1|12145.1|12133.1|12149.1|12137.1|12144.1|12132.1|16
1626107980000|2021-07-12 16:39:40|||||||||2
1626107990000|2021-07-12 16:39:50|||||||||1
1626108000000|2021-07-12 16:40:00|12144.1|12132.1|12141.3|12129.3|12144.1|12132.1|12139.1|12127.1|11
1626108010000|2021-07-12 16:40:10|12141.6|12129.6|12143.8|12131.8|12143.8|12131.8|12140.1|12128.1|6
1626108020000|2021-07-12 16:40:20|12144.1|12132.1|12144.4|12132.4|12144.4|12132.4|12144.1|12132.1|9
1626108030000|2021-07-12 16:40:30|||||||||2
1626108040000|2021-07-12 16:40:40|12144.1|12132.1|12144.4|12132.4|12144.4|12132.4|12144.1|12132.1|33
1626108050000|2021-07-12 16:40:50|12144.1|12132.1|12131.9|12119.9|12144.1|12132.1|12131.9|12119.9|13
1626108060000|2021-07-12 16:41:00|12129.6|12117.6|12129.6|12117.6|12130.6|12118.6|12129.6|12117.6|4
1626108070000|2021-07-12 16:41:10|12129.9|12117.9|12128|12116|12130.5|12118.5|12126.7|12114.7|35
1626108080000|2021-07-12 16:41:20|12129.9|12117.9|12131.2|12119.2|12131.2|12119.2|12129.9|12117.9|5
1626108090000|2021-07-12 16:41:30|||||||||17
1626108100000|2021-07-12 16:41:40|12130.2|12118.2|12130.5|12118.5|12130.5|12118.5|12130.2|12118.2|0
1626108110000|2021-07-12 16:41:50|12127.7|12115.7|12128.7|12116.7|12128.7|12116.7|12127.7|12115.7|2
1626108120000|2021-07-12 16:42:00|12129.7|12117.7|12130.5|12118.5|12130.5|12118.5|12128.7|12116.7|15
1626108130000|2021-07-12 16:42:10|||||||||1
1626108140000|2021-07-12 16:42:20|12129.9|12117.9|12129.9|12117.9|12129.9|12117.9|12129.9|12117.9|10
1626108150000|2021-07-12 16:42:30|12130.5|12118.5|12130.5|12118.5|12130.5|12118.5|12130.5|12118.5|1
1626108160000|2021-07-12 16:42:40|12133|12121|12133|12121|12133|12121|12133|12121|4
1626108170000|2021-07-12 16:42:50|||||||||1
1626108180000|2021-07-12 16:43:00|||||||||2
1626108200000|2021-07-12 16:43:20|12128|12116|12123.7|12111.7|12128|12116|12123.7|12111.7|22
1626108210000|2021-07-12 16:43:30|12124|12112|12124|12112|12124|12112|12124|12112|5
1626108220000|2021-07-12 16:43:40|12128|12116|12128|12116|12128|12116|12127.7|12115.7|16
1626108230000|2021-07-12 16:43:50|12124.1|12112.1|12129.2|12117.2|12129.2|12117.2|12121.7|12109.7|19
1626108240000|2021-07-12 16:44:00|12128.3|12116.3|12125.5|12113.5|12128.3|12116.3|12123.3|12111.3|21
1626108250000|2021-07-12 16:44:10|12125.8|12113.8|12126.2|12114.2|12126.2|12114.2|12121.3|12109.3|12
1626108260000|2021-07-12 16:44:20|12126.5|12114.5|12122.7|12110.7|12126.5|12114.5|12122.7|12110.7|3
1626108270000|2021-07-12 16:44:30|12123|12111|12126.2|12114.2|12126.2|12114.2|12123|12111|2
1626108280000|2021-07-12 16:44:40|12126.5|12114.5|12126.5|12114.5|12126.5|12114.5|12126.5|12114.5|2
1626108290000|2021-07-12 16:44:50|12125.5|12113.5|12126.5|12114.5|12126.5|12114.5|12125.5|12113.5|6
1626108300000|2021-07-12 16:45:00|12126.2|12114.2|12121.8|12109.8|12126.2|12114.2|12120.8|12108.8|19
1626108310000|2021-07-12 16:45:10|12120.8|12108.8|12117|12105|12120.8|12108.8|12115.8|12103.8|17
1626108320000|2021-07-12 16:45:20|12119.5|12107.5|12117.3|12105.3|12119.8|12107.8|12116.3|12104.3|17
1626108330000|2021-07-12 16:45:30|12117|12105|12115.8|12103.8|12117|12105|12115.8|12103.8|5
1626108340000|2021-07-12 16:45:40|12115.5|12103.5|12121.8|12109.8|12124.5|12112.5|12115.5|12103.5|27
1626108350000|2021-07-12 16:45:50|12119.8|12107.8|12121.8|12109.8|12121.8|12109.8|12119.5|12107.5|1
1626108360000|2021-07-12 16:46:00|12123.3|12111.3|12125.5|12113.5|12125.5|12113.5|12123.3|12111.3|2
1626108370000|2021-07-12 16:46:10|12124.5|12112.5|12123.3|12111.3|12125.5|12113.5|12123.3|12111.3|6
1626108380000|2021-07-12 16:46:20|12122.3|12110.3|12121.8|12109.8|12122.3|12110.3|12121.8|12109.8|1
1626108390000|2021-07-12 16:46:30|12123|12111|12123.3|12111.3|12123.3|12111.3|12123|12111|9
1626108400000|2021-07-12 16:46:40|12122|12110|12122|12110|12122|12110|12122|12110|2
1626108410000|2021-07-12 16:46:50|12123|12111|12120.8|12108.8|12123|12111|12120.5|12108.5|2
1626108420000|2021-07-12 16:47:00|||||||||1
1626108430000|2021-07-12 16:47:10|||||||||1
1626108440000|2021-07-12 16:47:20|12120.5|12108.5|12116.8|12104.8|12120.5|12108.5|12116.1|12104.1|3
1626108450000|2021-07-12 16:47:30|||||||||3
1626108460000|2021-07-12 16:47:40|12117.3|12105.3|12118.3|12106.3|12118.3|12106.3|12117.3|12105.3|7
1626108470000|2021-07-12 16:47:50|12118.6|12106.6|12116.4|12104.4|12118.6|12106.6|12116.4|12104.4|17
1626108480000|2021-07-12 16:48:00|12118.6|12106.6|12121.4|12109.4|12122.3|12110.3|12117.6|12105.6|13
1626108490000|2021-07-12 16:48:10|12120.1|12108.1|12119.8|12107.8|12120.1|12108.1|12119.8|12107.8|1
1626108500000|2021-07-12 16:48:20|12120.8|12108.8|12123.9|12111.9|12124.8|12112.8|12120.8|12108.8|20
1626108510000|2021-07-12 16:48:30|12123.6|12111.6|12123.6|12111.6|12123.6|12111.6|12123.6|12111.6|2
1626108520000|2021-07-12 16:48:40|12122.3|12110.3|12122.3|12110.3|12122.3|12110.3|12122.3|12110.3|4
1626108530000|2021-07-12 16:48:50|12123.3|12111.3|12121.8|12109.8|12123.3|12111.3|12121.8|12109.8|5
1626108540000|2021-07-12 16:49:00|12122.8|12110.8|12121.1|12109.1|12123.3|12111.3|12121.1|12109.1|8
1626108550000|2021-07-12 16:49:10|12120.1|12108.1|12120.1|12108.1|12120.1|12108.1|12120.1|12108.1|1
1626108560000|2021-07-12 16:49:20|12118.3|12106.3|12117.3|12105.3|12119.3|12107.3|12115.8|12103.8|10
1626108570000|2021-07-12 16:49:30|12116.1|12104.1|12118.6|12106.6|12119.8|12107.8|12116.1|12104.1|11
1626108580000|2021-07-12 16:49:40|12117.6|12105.6|12117.6|12105.6|12117.6|12105.6|12117.3|12105.3|1
1626108590000|2021-07-12 16:49:50|12118.6|12106.6|12118.9|12106.9|12122.1|12110.1|12118.6|12106.6|11
1626108600000|2021-07-12 16:50:00|12117.6|12105.6|12117.6|12105.6|12117.6|12105.6|12117.6|12105.6|5
1626108610000|2021-07-12 16:50:10|12119.8|12107.8|12119.8|12107.8|12119.8|12107.8|12119.8|12107.8|3
1626108620000|2021-07-12 16:50:20|12122.3|12110.3|12122.3|12110.3|12123.3|12111.3|12122.3|12110.3|22
1626108630000|2021-07-12 16:50:30|||||||||3
1626108640000|2021-07-12 16:50:40|12123.3|12111.3|12123.3|12111.3|12123.3|12111.3|12122.3|12110.3|1
1626108650000|2021-07-12 16:50:50|||||||||1
1626108660000|2021-07-12 16:51:00|12123.6|12111.6|12127.3|12115.3|12127.3|12115.3|12123.6|12111.6|11
1626108670000|2021-07-12 16:51:10|12128.6|12116.6|12128.6|12116.6|12128.6|12116.6|12128.6|12116.6|18
1626108690000|2021-07-12 16:51:30|||||||||1
1626108700000|2021-07-12 16:51:40|||||||||3
1626108710000|2021-07-12 16:51:50|||||||||2
1626108720000|2021-07-12 16:52:00|12127.4|12115.4|12127.4|12115.4|12127.4|12115.4|12127.4|12115.4|6
1626108730000|2021-07-12 16:52:10|12125.1|12113.1|12124.2|12112.2|12125.1|12113.1|12124.2|12112.2|2
1626108740000|2021-07-12 16:52:20|12123.9|12111.9|12123.2|12111.2|12124.4|12112.4|12122.9|12110.9|35
1626108750000|2021-07-12 16:52:30|12123.5|12111.5|12124.4|12112.4|12124.4|12112.4|12123.5|12111.5|0
1626108760000|2021-07-12 16:52:40|12125|12113|12126.9|12114.9|12126.9|12114.9|12125|12113|4
1626108770000|2021-07-12 16:52:50|12126.4|12114.4|12124.4|12112.4|12126.4|12114.4|12124.4|12112.4|1
1626108780000|2021-07-12 16:53:00|||||||||2
1626108790000|2021-07-12 16:53:10|12124.2|12112.2|12123.9|12111.9|12124.2|12112.2|12123.9|12111.9|42
1626108810000|2021-07-12 16:53:30|||||||||2
1626108820000|2021-07-12 16:53:40|12126.1|12114.1|12127.6|12115.6|12127.6|12115.6|12126.1|12114.1|7
1626108830000|2021-07-12 16:53:50|12128.6|12116.6|12130.4|12118.4|12130.4|12118.4|12128.6|12116.6|2
1626108840000|2021-07-12 16:54:00|12131.4|12119.4|12132.4|12120.4|12132.4|12120.4|12131.4|12119.4|3
1626108850000|2021-07-12 16:54:10|12132.9|12120.9|12132.9|12120.9|12132.9|12120.9|12132.9|12120.9|1
1626108860000|2021-07-12 16:54:20|12132|12120|12132|12120|12132|12120|12132|12120|2
1626108870000|2021-07-12 16:54:30|12130.4|12118.4|12131.4|12119.4|12131.4|12119.4|12130.4|12118.4|16
1626108880000|2021-07-12 16:54:40|12128.9|12116.9|12129.9|12117.9|12129.9|12117.9|12128.9|12116.9|8
1626108900000|2021-07-12 16:55:00|12128.9|12116.9|12125.4|12113.4|12128.9|12116.9|12125.4|12113.4|32
1626108910000|2021-07-12 16:55:10|12125.2|12113.2|12121.4|12109.4|12125.2|12113.2|12121.4|12109.4|5
1626108920000|2021-07-12 16:55:20|||||||||1
1626108930000|2021-07-12 16:55:30|12118.9|12106.9|12118.9|12106.9|12118.9|12106.9|12118.9|12106.9|8
1626108940000|2021-07-12 16:55:40|12120.4|12108.4|12123.9|12111.9|12125.4|12113.4|12120.4|12108.4|11
1626108950000|2021-07-12 16:55:50|12121.7|12109.7|12121.7|12109.7|12121.7|12109.7|12121.7|12109.7|3
1626108960000|2021-07-12 16:56:00|12121.4|12109.4|12122.7|12110.7|12122.7|12110.7|12121.4|12109.4|5
1626108970000|2021-07-12 16:56:10|12123.9|12111.9|12121.4|12109.4|12124.9|12112.9|12121.4|12109.4|6
1626108980000|2021-07-12 16:56:20|12118.9|12106.9|12125.9|12113.9|12125.9|12113.9|12118.9|12106.9|9
1626108990000|2021-07-12 16:56:30|12126.1|12114.1|12126.1|12114.1|12126.1|12114.1|12123.6|12111.6|15
1626109000000|2021-07-12 16:56:40|12127.1|12115.1|12127.1|12115.1|12127.1|12115.1|12127.1|12115.1|4
1626109010000|2021-07-12 16:56:50|12125.2|12113.2|12124.6|12112.6|12125.2|12113.2|12123.9|12111.9|1
1626109020000|2021-07-12 16:57:00|12124.3|12112.3|12124.3|12112.3|12127.1|12115.1|12124.3|12112.3|10
1626109030000|2021-07-12 16:57:10|12123.4|12111.4|12123.1|12111.1|12123.4|12111.4|12123.1|12111.1|3
1626109040000|2021-07-12 16:57:20|12123.4|12111.4|12124.9|12112.9|12124.9|12112.9|12123.4|12111.4|7
1626109050000|2021-07-12 16:57:30|12125.9|12113.9|12128.1|12116.1|12128.1|12116.1|12125.9|12113.9|8
1626109060000|2021-07-12 16:57:40|12125.9|12113.9|12125.9|12113.9|12125.9|12113.9|12125.9|12113.9|3
1626109070000|2021-07-12 16:57:50|12124.6|12112.6|12128.1|12116.1|12128.1|12116.1|12124.6|12112.6|3
1626109080000|2021-07-12 16:58:00|12127.1|12115.1|12125.9|12113.9|12127.1|12115.1|12125.9|12113.9|4
1626109090000|2021-07-12 16:58:10|12128.4|12116.4|12128.4|12116.4|12128.4|12116.4|12128.4|12116.4|1
1626109100000|2021-07-12 16:58:20|||||||||1
1626109110000|2021-07-12 16:58:30|||||||||2
1626109120000|2021-07-12 16:58:40|12127.1|12115.1|12127.1|12115.1|12127.1|12115.1|12127.1|12115.1|2
1626109130000|2021-07-12 16:58:50|12126.8|12114.8|12126.8|12114.8|12126.8|12114.8|12126.8|12114.8|0
1626109140000|2021-07-12 16:59:00|12128.1|12116.1|12126.8|12114.8|12128.1|12116.1|12126.8|12114.8|8
1626109150000|2021-07-12 16:59:10|||||||||1
1626109160000|2021-07-12 16:59:20|||||||||1
1626109170000|2021-07-12 16:59:30|12127.8|12115.8|12127.8|12115.8|12127.8|12115.8|12126.8|12114.8|7
1626109180000|2021-07-12 16:59:40|||||||||2
1626109190000|2021-07-12 16:59:50|12128.1|12116.1|12126.9|12114.9|12128.1|12116.1|12126.9|12114.9|12
1626109200000|2021-07-12 17:00:00|12126.6|12114.6|12127.5|12115.5|12127.5|12115.5|12123.8|12111.8|21
1626109210000|2021-07-12 17:00:10|12128.8|12116.8|12127.5|12115.5|12128.8|12116.8|12127.5|12115.5|2
1626109230000|2021-07-12 17:00:30|12127.6|12115.6|12125.1|12113.1|12127.6|12115.6|12125.1|12113.1|11
1626109240000|2021-07-12 17:00:40|12127.6|12115.6|12126.3|12114.3|12127.6|12115.6|12126.3|12114.3|4
1626109250000|2021-07-12 17:00:50|12127.3|12115.3|12125.1|12113.1|12127.6|12115.6|12125.1|12113.1|5
1626109260000|2021-07-12 17:01:00|12125.3|12113.3|12125.1|12113.1|12127.6|12115.6|12123.5|12111.5|20
1626109270000|2021-07-12 17:01:10|12126.3|12114.3|12126.3|12114.3|12127.6|12115.6|12126.3|12114.3|4
1626109290000|2021-07-12 17:01:30|||||||||2
1626109300000|2021-07-12 17:01:40|12125.3|12113.3|12128.5|12116.5|12128.5|12116.5|12125.3|12113.3|10
1626109320000|2021-07-12 17:02:00|12129.5|12117.5|12132.6|12120.6|12132.6|12120.6|12127.8|12115.8|16
1626109330000|2021-07-12 17:02:10|12135.1|12123.1|12131.9|12119.9|12135.1|12123.1|12131.9|12119.9|11
1626109340000|2021-07-12 17:02:20|||||||||3
1626109360000|2021-07-12 17:02:40|12133.1|12121.1|12131.9|12119.9|12133.1|12121.1|12131.9|12119.9|23
1626109370000|2021-07-12 17:02:50|12132.1|12120.1|12131.9|12119.9|12132.1|12120.1|12131.9|12119.9|0
1626109380000|2021-07-12 17:03:00|12130.9|12118.9|12130.6|12118.6|12130.9|12118.9|12130.6|12118.6|12
1626109400000|2021-07-12 17:03:20|||||||||1
1626109410000|2021-07-12 17:03:30|12129.7|12117.7|12128.4|12116.4|12129.7|12117.7|12128.4|12116.4|8
1626109420000|2021-07-12 17:03:40|||||||||14
1626109430000|2021-07-12 17:03:50|12129.4|12117.4|12129.4|12117.4|12129.4|12117.4|12128.4|12116.4|5
1626109440000|2021-07-12 17:04:00|12128.4|12116.4|12124.1|12112.1|12128.4|12116.4|12124.1|12112.1|9
1626109450000|2021-07-12 17:04:10|12124.4|12112.4|12116.3|12104.3|12124.4|12112.4|12116.3|12104.3|13
1626109460000|2021-07-12 17:04:20|12117.6|12105.6|12117.3|12105.3|12117.6|12105.6|12117.3|12105.3|9
1626109470000|2021-07-12 17:04:30|12120.1|12108.1|12118.8|12106.8|12120.1|12108.1|12118.8|12106.8|4
1626109490000|2021-07-12 17:04:50|12116.3|12104.3|12116.3|12104.3|12117.6|12105.6|12115.4|12103.4|7
1626109500000|2021-07-12 17:05:00|12115.4|12103.4|12112.6|12100.6|12115.4|12103.4|12112.6|12100.6|10
1626109510000|2021-07-12 17:05:10|12111.6|12099.6|12121.1|12109.1|12122|12110|12111.6|12099.6|30
1626109520000|2021-07-12 17:05:20|12122|12110|12121.1|12109.1|12122|12110|12121.1|12109.1|1
1626109530000|2021-07-12 17:05:30|12120.8|12108.8|12120.8|12108.8|12120.8|12108.8|12120.8|12108.8|1
1626109540000|2021-07-12 17:05:40|12120.1|12108.1|12120.1|12108.1|12120.1|12108.1|12120.1|12108.1|1
1626109560000|2021-07-12 17:06:00|12121.6|12109.6|12121.3|12109.3|12121.6|12109.6|12121.3|12109.3|6
1626109580000|2021-07-12 17:06:20|12122.3|12110.3|12121.3|12109.3|12122.3|12110.3|12121.3|12109.3|2
1626109590000|2021-07-12 17:06:30|12125.4|12113.4|12126.3|12114.3|12127.6|12115.6|12125.4|12113.4|13
1626109600000|2021-07-12 17:06:40|12127.6|12115.6|12127.6|12115.6|12127.6|12115.6|12126.3|12114.3|6
1626109610000|2021-07-12 17:06:50|12126.3|12114.3|12130.4|12118.4|12130.4|12118.4|12126.3|12114.3|7
1626109620000|2021-07-12 17:07:00|12131.3|12119.3|12129.4|12117.4|12131.6|12119.6|12129.1|12117.1|6
1626109630000|2021-07-12 17:07:10|12126.6|12114.6|12124.8|12112.8|12126.6|12114.6|12124.8|12112.8|38
1626109650000|2021-07-12 17:07:30|12125.1|12113.1|12127.6|12115.6|12127.6|12115.6|12125.1|12113.1|6
1626109660000|2021-07-12 17:07:40|12127.9|12115.9|12122.9|12110.9|12127.9|12115.9|12122.9|12110.9|4
1626109680000|2021-07-12 17:08:00|12120.4|12108.4|12120.4|12108.4|12120.4|12108.4|12120.4|12108.4|3
1626109690000|2021-07-12 17:08:10|12122.6|12110.6|12121.9|12109.9|12122.9|12110.9|12121.9|12109.9|10
1626109710000|2021-07-12 17:08:30|||||||||1
1626109720000|2021-07-12 17:08:40|12121.6|12109.6|12121.4|12109.4|12121.6|12109.6|12121.4|12109.4|1
1626109730000|2021-07-12 17:08:50|||||||||3
1626109740000|2021-07-12 17:09:00|12122.3|12110.3|12122.9|12110.9|12122.9|12110.9|12121.4|12109.4|6
1626109750000|2021-07-12 17:09:10|||||||||1
1626109760000|2021-07-12 17:09:20|12123.2|12111.2|12122.9|12110.9|12123.2|12111.2|12122.9|12110.9|1
1626109770000|2021-07-12 17:09:30|||||||||3
1626109780000|2021-07-12 17:09:40|12123.2|12111.2|12123.2|12111.2|12123.2|12111.2|12123.2|12111.2|31
1626109790000|2021-07-12 17:09:50|12121.9|12109.9|12120.7|12108.7|12121.9|12109.9|12120.7|12108.7|4
1626109800000|2021-07-12 17:10:00|12115.4|12103.4|12118.9|12106.9|12118.9|12106.9|12115.4|12103.4|12
1626109810000|2021-07-12 17:10:10|12116.4|12104.4|12114.1|12102.1|12118.9|12106.9|12114.1|12102.1|13
1626109820000|2021-07-12 17:10:20|12115.4|12103.4|12118.9|12106.9|12118.9|12106.9|12115.4|12103.4|9
1626109830000|2021-07-12 17:10:30|12121.6|12109.6|12128.9|12116.9|12128.9|12116.9|12121.6|12109.6|20
1626109840000|2021-07-12 17:10:40|12127.9|12115.9|12127.6|12115.6|12127.9|12115.9|12126.6|12114.6|7
1626109850000|2021-07-12 17:10:50|12127.9|12115.9|12128.9|12116.9|12128.9|12116.9|12127.9|12115.9|4
1626109860000|2021-07-12 17:11:00|12126.4|12114.4|12126.4|12114.4|12126.4|12114.4|12126.4|12114.4|3
1626109870000|2021-07-12 17:11:10|12126.1|12114.1|12124.1|12112.1|12126.1|12114.1|12124.1|12112.1|1
1626109880000|2021-07-12 17:11:20|12125.1|12113.1|12128.9|12116.9|12130.1|12118.1|12125.1|12113.1|5
1626109890000|2021-07-12 17:11:30|12129.2|12117.2|12128.9|12116.9|12129.2|12117.2|12128.9|12116.9|1
1626109900000|2021-07-12 17:11:40|12127.9|12115.9|12126.4|12114.4|12127.9|12115.9|12126.4|12114.4|7
1626109920000|2021-07-12 17:12:00|12127.3|12115.3|12126.1|12114.1|12127.3|12115.3|12126.1|12114.1|24
1626109930000|2021-07-12 17:12:10|||||||||8
1626109940000|2021-07-12 17:12:20|12125.8|12113.8|12125.8|12113.8|12125.8|12113.8|12125.8|12113.8|2
1626109950000|2021-07-12 17:12:30|||||||||2
1626109970000|2021-07-12 17:12:50|12126.4|12114.4|12129.9|12117.9|12129.9|12117.9|12126.4|12114.4|5
1626109980000|2021-07-12 17:13:00|12128.9|12116.9|12128.9|12116.9|12129.9|12117.9|12128.9|12116.9|7
1626109990000|2021-07-12 17:13:10|12129.9|12117.9|12128.9|12116.9|12129.9|12117.9|12128.9|12116.9|3
1626110000000|2021-07-12 17:13:20|||||||||5
1626110010000|2021-07-12 17:13:30|||||||||1
1626110030000|2021-07-12 17:13:50|||||||||3
1626110040000|2021-07-12 17:14:00|12130.1|12118.1|12128.9|12116.9|12130.1|12118.1|12128.9|12116.9|1
1626110050000|2021-07-12 17:14:10|12129.9|12117.9|12129.2|12117.2|12130.1|12118.1|12129.2|12117.2|7
1626110060000|2021-07-12 17:14:20|12129.9|12117.9|12130.1|12118.1|12130.1|12118.1|12129.9|12117.9|0
1626110070000|2021-07-12 17:14:30|||||||||1
1626110080000|2021-07-12 17:14:40|||||||||14
1626110100000|2021-07-12 17:15:00|12128.9|12116.9|12128.9|12116.9|12128.9|12116.9|12128.9|12116.9|12
1626110120000|2021-07-12 17:15:20|12129.2|12117.2|12129.2|12117.2|12129.2|12117.2|12129.2|12117.2|1
1626110130000|2021-07-12 17:15:30|12128.9|12116.9|12128.9|12116.9|12130.4|12118.4|12128.9|12116.9|11
1626110140000|2021-07-12 17:15:40|12127.9|12115.9|12123.9|12111.9|12127.9|12115.9|12123.9|12111.9|23
1626110150000|2021-07-12 17:15:50|||||||||6
1626110160000|2021-07-12 17:16:00|12124.9|12112.9|12123.9|12111.9|12124.9|12112.9|12123.9|12111.9|2
1626110170000|2021-07-12 17:16:10|12122.9|12110.9|12117.9|12105.9|12122.9|12110.9|12117.9|12105.9|6
1626110180000|2021-07-12 17:16:20|12117.7|12105.7|12116.4|12104.4|12117.7|12105.7|12116.4|12104.4|2
1626110190000|2021-07-12 17:16:30|12115.4|12103.4|12117.7|12105.7|12117.7|12105.7|12115.4|12103.4|1
1626110200000|2021-07-12 17:16:40|12119.2|12107.2|12118.9|12106.9|12119.2|12107.2|12118.9|12106.9|12
1626110210000|2021-07-12 17:16:50|12122.9|12110.9|12126.4|12114.4|12127.9|12115.9|12122.9|12110.9|22
1626110220000|2021-07-12 17:17:00|12127.7|12115.7|12127.7|12115.7|12127.7|12115.7|12126.7|12114.7|24
1626110230000|2021-07-12 17:17:10|12127.4|12115.4|12126.4|12114.4|12127.4|12115.4|12126.4|12114.4|1
1626110240000|2021-07-12 17:17:20|12127.4|12115.4|12130.2|12118.2|12130.2|12118.2|12127.4|12115.4|5
1626110250000|2021-07-12 17:17:30|12129.9|12117.9|12129.9|12117.9|12130.2|12118.2|12129.9|12117.9|4
1626110260000|2021-07-12 17:17:40|12130.9|12118.9|12131.1|12119.1|12131.1|12119.1|12130.9|12118.9|1
1626110270000|2021-07-12 17:17:50|12131.4|12119.4|12131.4|12119.4|12131.4|12119.4|12131.1|12119.1|6
1626110290000|2021-07-12 17:18:10|||||||||1
1626110310000|2021-07-12 17:18:30|||||||||8
1626110320000|2021-07-12 17:18:40|12129.9|12117.9|12127.4|12115.4|12129.9|12117.9|12127.4|12115.4|4
1626110330000|2021-07-12 17:18:50|12127.9|12115.9|12129.9|12117.9|12129.9|12117.9|12127.9|12115.9|6
1626110340000|2021-07-12 17:19:00|||||||||1
1626110350000|2021-07-12 17:19:10|12128.9|12116.9|12128.9|12116.9|12128.9|12116.9|12128.9|12116.9|2
1626110360000|2021-07-12 17:19:20|12129.9|12117.9|12128.9|12116.9|12129.9|12117.9|12128.9|12116.9|1
1626110370000|2021-07-12 17:19:30|||||||||1
1626110380000|2021-07-12 17:19:40|||||||||14
1626110390000|2021-07-12 17:19:50|12130.2|12118.2|12131.4|12119.4|12132.4|12120.4|12128.9|12116.9|9
1626110400000|2021-07-12 17:20:00|12132.4|12120.4|12132.4|12120.4|12132.4|12120.4|12132.4|12120.4|2
1626110410000|2021-07-12 17:20:10|||||||||2
1626110420000|2021-07-12 17:20:20|12132.7|12120.7|12132.7|12120.7|12132.7|12120.7|12132.7|12120.7|1
1626110430000|2021-07-12 17:20:30|12134.9|12122.9|12134.9|12122.9|12134.9|12122.9|12134.9|12122.9|5
1626110440000|2021-07-12 17:20:40|||||||||2
1626110450000|2021-07-12 17:20:50|12135.2|12123.2|12130.9|12118.9|12135.2|12123.2|12130.9|12118.9|12
1626110460000|2021-07-12 17:21:00|12129.9|12117.9|12128.7|12116.7|12129.9|12117.9|12128.7|12116.7|2
1626110470000|2021-07-12 17:21:10|12129.6|12117.6|12128.9|12116.9|12129.9|12117.9|12128.7|12116.7|13
1626110480000|2021-07-12 17:21:20|12129.6|12117.6|12131.4|12119.4|12131.4|12119.4|12129.6|12117.6|4
1626110490000|2021-07-12 17:21:30|||||||||2
1626110500000|2021-07-12 17:21:40|12132.4|12120.4|12131.2|12119.2|12132.4|12120.4|12131.2|12119.2|10
1626110510000|2021-07-12 17:21:50|12130.9|12118.9|12129.9|12117.9|12130.9|12118.9|12129.9|12117.9|1
1626110520000|2021-07-12 17:22:00|||||||||3
1626110530000|2021-07-12 17:22:10|||||||||1
1626110540000|2021-07-12 17:22:20|12129.6|12117.6|12127.4|12115.4|12129.6|12117.6|12127.4|12115.4|1
1626110550000|2021-07-12 17:22:30|||||||||2
1626110560000|2021-07-12 17:22:40|12124.9|12112.9|12124.9|12112.9|12124.9|12112.9|12124.9|12112.9|6
1626110570000|2021-07-12 17:22:50|||||||||1
1626110590000|2021-07-12 17:23:10|12124.6|12112.6|12124.6|12112.6|12124.6|12112.6|12124.6|12112.6|1
1626110600000|2021-07-12 17:23:20|12125.9|12113.9|12125.9|12113.9|12125.9|12113.9|12125.9|12113.9|2
1626110610000|2021-07-12 17:23:30|12126.9|12114.9|12126.9|12114.9|12126.9|12114.9|12126.9|12114.9|30
1626110620000|2021-07-12 17:23:40|12125.9|12113.9|12125.9|12113.9|12125.9|12113.9|12125.9|12113.9|6
1626110630000|2021-07-12 17:23:50|12123.1|12111.1|12123.4|12111.4|12124.1|12112.1|12123.1|12111.1|8
1626110640000|2021-07-12 17:24:00|12122.4|12110.4|12123.4|12111.4|12124.4|12112.4|12122.4|12110.4|11
1626110660000|2021-07-12 17:24:20|12124.4|12112.4|12123.4|12111.4|12124.4|12112.4|12123.4|12111.4|3
1626110670000|2021-07-12 17:24:30|12122.4|12110.4|12119.9|12107.9|12122.4|12110.4|12119.9|12107.9|5
1626110680000|2021-07-12 17:24:40|||||||||2
1626110690000|2021-07-12 17:24:50|||||||||26
1626110700000|2021-07-12 17:25:00|12123.7|12111.7|12124|12112|12126.5|12114.5|12122.7|12110.7|21
1626110720000|2021-07-12 17:25:20|12122.4|12110.4|12122.4|12110.4|12122.4|12110.4|12122.4|12110.4|4
1626110740000|2021-07-12 17:25:40|12123.7|12111.7|12123.7|12111.7|12123.7|12111.7|12123.7|12111.7|4
1626110760000|2021-07-12 17:26:00|12124.7|12112.7|12124.7|12112.7|12124.7|12112.7|12124.7|12112.7|0
1626110770000|2021-07-12 17:26:10|||||||||1
1626110790000|2021-07-12 17:26:30|||||||||7
1626110800000|2021-07-12 17:26:40|||||||||1
1626110810000|2021-07-12 17:26:50|12125.2|12113.2|12124.9|12112.9|12125.2|12113.2|12124.9|12112.9|6
1626110820000|2021-07-12 17:27:00|12125.2|12113.2|12126.5|12114.5|12126.5|12114.5|12125.2|12113.2|2
1626110830000|2021-07-12 17:27:10|12126.2|12114.2|12126.5|12114.5|12126.5|12114.5|12126.2|12114.2|48
1626110840000|2021-07-12 17:27:20|12126.2|12114.2|12126.2|12114.2|12126.2|12114.2|12126.2|12114.2|5
1626110850000|2021-07-12 17:27:30|12126.5|12114.5|12126.5|12114.5|12126.5|12114.5|12126.2|12114.2|51
1626110860000|2021-07-12 17:27:40|||||||||7
1626110870000|2021-07-12 17:27:50|12125.5|12113.5|12125.5|12113.5|12125.5|12113.5|12125.5|12113.5|22
1626110880000|2021-07-12 17:28:00|12123|12111|12123|12111|12123|12111|12123|12111|21
1626110890000|2021-07-12 17:28:10|||||||||3
1626110900000|2021-07-12 17:28:20|||||||||1
1626110920000|2021-07-12 17:28:40|12123.3|12111.3|12123.3|12111.3|12123.3|12111.3|12123|12111|10
1626110930000|2021-07-12 17:28:50|||||||||8
1626110940000|2021-07-12 17:29:00|12123.6|12111.6|12123.6|12111.6|12123.6|12111.6|12123.6|12111.6|2
1626110960000|2021-07-12 17:29:20|12123.3|12111.3|12123.3|12111.3|12123.6|12111.6|12123.3|12111.3|17
1626110970000|2021-07-12 17:29:30|12123.6|12111.6|12123.6|12111.6|12123.6|12111.6|12123.6|12111.6|0
1626110980000|2021-07-12 17:29:40|12123.3|12111.3|12123.6|12111.6|12123.6|12111.6|12123.3|12111.3|11
1626110990000|2021-07-12 17:29:50|12124.5|12112.5|12124.5|12112.5|12124.5|12112.5|12123.6|12111.6|13
1626111000000|2021-07-12 17:30:00|12124.6|12112.6|12125.8|12113.8|12125.8|12113.8|12124.6|12112.6|1
1626111010000|2021-07-12 17:30:10|12129.3|12117.3|12131.1|12119.1|12133.3|12121.3|12129.3|12117.3|14
1626111020000|2021-07-12 17:30:20|12130.5|12118.5|12128.6|12116.6|12130.5|12118.5|12128.6|12116.6|5
1626111030000|2021-07-12 17:30:30|12127.1|12115.1|12127.1|12115.1|12127.1|12115.1|12127.1|12115.1|5
1626111040000|2021-07-12 17:30:40|12125.8|12113.8|12126.1|12114.1|12126.1|12114.1|12125.8|12113.8|0
1626111050000|2021-07-12 17:30:50|12125.8|12113.8|12126.1|12114.1|12127.1|12115.1|12125.8|12113.8|2
1626111060000|2021-07-12 17:31:00|12125.8|12113.8|12125.8|12113.8|12125.8|12113.8|12125.8|12113.8|17
1626111070000|2021-07-12 17:31:10|12123.3|12111.3|12123.3|12111.3|12123.3|12111.3|12123.3|12111.3|3
1626111080000|2021-07-12 17:31:20|||||||||1
1626111090000|2021-07-12 17:31:30|||||||||1
1626111100000|2021-07-12 17:31:40|12118.3|12106.3|12118.3|12106.3|12118.3|12106.3|12118.3|12106.3|3
1626111110000|2021-07-12 17:31:50|12116.4|12104.4|12109.1|12097.1|12116.4|12104.4|12109.1|12097.1|32
1626111120000|2021-07-12 17:32:00|12111.4|12099.4|12111.4|12099.4|12113.9|12101.9|12111.4|12099.4|3
1626111130000|2021-07-12 17:32:10|12112.6|12100.6|12112.6|12100.6|12112.6|12100.6|12112.6|12100.6|4
1626111140000|2021-07-12 17:32:20|12113.6|12101.6|12118.9|12106.9|12118.9|12106.9|12112.6|12100.6|31
1626111150000|2021-07-12 17:32:30|||||||||3
1626111160000|2021-07-12 17:32:40|12118.3|12106.3|12114.2|12102.2|12118.9|12106.9|12113.9|12101.9|12
1626111170000|2021-07-12 17:32:50|12117.3|12105.3|12116.7|12104.7|12117.9|12105.9|12116.7|12104.7|12
1626111180000|2021-07-12 17:33:00|12116.4|12104.4|12114.2|12102.2|12116.4|12104.4|12114.2|12102.2|2
1626111190000|2021-07-12 17:33:10|12113.9|12101.9|12113.9|12101.9|12113.9|12101.9|12113.9|12101.9|0
1626111200000|2021-07-12 17:33:20|12115.1|12103.1|12118.9|12106.9|12118.9|12106.9|12115.1|12103.1|33
1626111220000|2021-07-12 17:33:40|12119.9|12107.9|12121.9|12109.9|12123.9|12111.9|12119.9|12107.9|28
1626111230000|2021-07-12 17:33:50|12122.9|12110.9|12121.9|12109.9|12122.9|12110.9|12121.9|12109.9|3
1626111240000|2021-07-12 17:34:00|12124.4|12112.4|12124.2|12112.2|12124.4|12112.4|12124.2|12112.2|26
1626111250000|2021-07-12 17:34:10|||||||||18
1626111260000|2021-07-12 17:34:20|12122.6|12110.6|12122.6|12110.6|12123.6|12111.6|12121.7|12109.7|4
1626111270000|2021-07-12 17:34:30|||||||||11
1626111280000|2021-07-12 17:34:40|12121.7|12109.7|12123.9|12111.9|12125.1|12113.1|12121.7|12109.7|6
1626111290000|2021-07-12 17:34:50|12124.2|12112.2|12124.2|12112.2|12125.1|12113.1|12124.2|12112.2|5
1626111300000|2021-07-12 17:35:00|12126.4|12114.4|12126.4|12114.4|12126.4|12114.4|12126.4|12114.4|5
1626111310000|2021-07-12 17:35:10|12126.7|12114.7|12122.9|12110.9|12126.7|12114.7|12122.9|12110.9|39
1626111320000|2021-07-12 17:35:20|12121.4|12109.4|12124.4|12112.4|12124.4|12112.4|12121.4|12109.4|46
1626111330000|2021-07-12 17:35:30|||||||||9
1626111340000|2021-07-12 17:35:40|12129.4|12117.4|12130.4|12118.4|12130.4|12118.4|12129.4|12117.4|26
1626111350000|2021-07-12 17:35:50|12129.4|12117.4|12130.7|12118.7|12130.7|12118.7|12128.2|12116.2|5
1626111360000|2021-07-12 17:36:00|12129.7|12117.7|12133.9|12121.9|12134.5|12122.5|12129.7|12117.7|14
1626111370000|2021-07-12 17:36:10|12135.1|12123.1|12136.4|12124.4|12136.4|12124.4|12135.1|12123.1|5
1626111380000|2021-07-12 17:36:20|12137.6|12125.6|12134.2|12122.2|12137.6|12125.6|12133.2|12121.2|5
1626111390000|2021-07-12 17:36:30|12133.9|12121.9|12135.1|12123.1|12135.1|12123.1|12133.9|12121.9|4
1626111400000|2021-07-12 17:36:40|12135.8|12123.8|12135.2|12123.2|12135.8|12123.8|12133.9|12121.9|3
1626111410000|2021-07-12 17:36:50|12133.9|12121.9|12132.7|12120.7|12133.9|12121.9|12132.7|12120.7|6
1626111420000|2021-07-12 17:37:00|12133.6|12121.6|12132.7|12120.7|12133.6|12121.6|12132.7|12120.7|3
1626111430000|2021-07-12 17:37:10|12133.9|12121.9|12128.9|12116.9|12133.9|12121.9|12128.9|12116.9|5
1626111440000|2021-07-12 17:37:20|12129.2|12117.2|12129.2|12117.2|12129.2|12117.2|12128.2|12116.2|2
1626111450000|2021-07-12 17:37:30|12128.9|12116.9|12126.7|12114.7|12129.2|12117.2|12126.7|12114.7|0
1626111460000|2021-07-12 17:37:40|||||||||1
1626111470000|2021-07-12 17:37:50|12126.4|12114.4|12126.4|12114.4|12126.4|12114.4|12126.4|12114.4|2
1626111480000|2021-07-12 17:38:00|12126.7|12114.7|12125.2|12113.2|12126.7|12114.7|12125.2|12113.2|6
1626111490000|2021-07-12 17:38:10|12124.5|12112.5|12124.5|12112.5|12124.5|12112.5|12124.5|12112.5|2
1626111500000|2021-07-12 17:38:20|12127|12115|12126.7|12114.7|12127|12115|12126.7|12114.7|25
1626111510000|2021-07-12 17:38:30|12127|12115|12127|12115|12127|12115|12127|12115|31
1626111520000|2021-07-12 17:38:40|||||||||4
1626111530000|2021-07-12 17:38:50|12127.5|12115.5|12127.2|12115.2|12127.5|12115.5|12127.2|12115.2|2
1626111540000|2021-07-12 17:39:00|12126.3|12114.3|12126.3|12114.3|12127.2|12115.2|12126.3|12114.3|21
1626111550000|2021-07-12 17:39:10|||||||||4
1626111560000|2021-07-12 17:39:20|12127.3|12115.3|12128.2|12116.2|12128.2|12116.2|12127.3|12115.3|10
1626111570000|2021-07-12 17:39:30|12127.3|12115.3|12124.5|12112.5|12127.3|12115.3|12124.5|12112.5|13
1626111580000|2021-07-12 17:39:40|||||||||11
1626111590000|2021-07-12 17:39:50|12124.8|12112.8|12124.8|12112.8|12124.8|12112.8|12124.8|12112.8|11
1626111600000|2021-07-12 17:40:00|12124.5|12112.5|12119.8|12107.8|12124.5|12112.5|12117|12105|28
1626111610000|2021-07-12 17:40:10|12122.5|12110.5|12123.8|12111.8|12123.8|12111.8|12122.5|12110.5|8
1626111620000|2021-07-12 17:40:20|12124.8|12112.8|12122.5|12110.5|12126|12114|12121.3|12109.3|5
1626111630000|2021-07-12 17:40:30|12122|12110|12123.8|12111.8|12125|12113|12122|12110|14
1626111640000|2021-07-12 17:40:40|12125|12113|12122.5|12110.5|12125|12113|12122.5|12110.5|6
1626111650000|2021-07-12 17:40:50|12120.3|12108.3|12122.5|12110.5|12122.5|12110.5|12120.3|12108.3|8
1626111660000|2021-07-12 17:41:00|12122.8|12110.8|12123.8|12111.8|12124.8|12112.8|12122.8|12110.8|21
1626111670000|2021-07-12 17:41:10|12123.1|12111.1|12123.1|12111.1|12123.1|12111.1|12123.1|12111.1|204
1626111680000|2021-07-12 17:41:20|12125.6|12113.6|12125.6|12113.6|12125.6|12113.6|12125.6|12113.6|19
1626111690000|2021-07-12 17:41:30|12128.1|12116.1|12126.6|12114.6|12128.1|12116.1|12126.6|12114.6|11
1626111700000|2021-07-12 17:41:40|12127.5|12115.5|12120.6|12108.6|12127.5|12115.5|12120.6|12108.6|5
1626111710000|2021-07-12 17:41:50|12122.8|12110.8|12125|12113|12125.3|12113.3|12122.8|12110.8|12
1626111720000|2021-07-12 17:42:00|12124.1|12112.1|12125|12113|12125|12113|12124.1|12112.1|1
1626111730000|2021-07-12 17:42:10|12125.3|12113.3|12125.3|12113.3|12125.3|12113.3|12125.3|12113.3|3
1626111740000|2021-07-12 17:42:20|||||||||2
1626111750000|2021-07-12 17:42:30|12123.8|12111.8|12123.8|12111.8|12123.8|12111.8|12123.8|12111.8|35
1626111760000|2021-07-12 17:42:40|12122.8|12110.8|12120.3|12108.3|12122.8|12110.8|12120.3|12108.3|4
1626111770000|2021-07-12 17:42:50|12120.1|12108.1|12120.1|12108.1|12120.1|12108.1|12116.6|12104.6|17
1626111780000|2021-07-12 17:43:00|12119.8|12107.8|12117.6|12105.6|12119.8|12107.8|12116.3|12104.3|4
1626111790000|2021-07-12 17:43:10|12115.3|12103.3|12115.3|12103.3|12115.3|12103.3|12115.3|12103.3|9
1626111800000|2021-07-12 17:43:20|12116.3|12104.3|12116.3|12104.3|12117.3|12105.3|12115.3|12103.3|9
1626111810000|2021-07-12 17:43:30|12117.6|12105.6|12117.8|12105.8|12117.8|12105.8|12117.6|12105.6|5
1626111820000|2021-07-12 17:43:40|12118.1|12106.1|12117.8|12105.8|12118.1|12106.1|12117.6|12105.6|2
1626111830000|2021-07-12 17:43:50|12116.3|12104.3|12115.3|12103.3|12116.3|12104.3|12115.3|12103.3|6
1626111840000|2021-07-12 17:44:00|||||||||4
1626111850000|2021-07-12 17:44:10|||||||||82
1626111860000|2021-07-12 17:44:20|||||||||6
1626111870000|2021-07-12 17:44:30|12117.8|12105.8|12116.3|12104.3|12118.8|12106.8|12115.3|12103.3|16
1626111880000|2021-07-12 17:44:40|12116.6|12104.6|12115.3|12103.3|12116.6|12104.6|12115.3|12103.3|24
1626111890000|2021-07-12 17:44:50|12117.6|12105.6|12116.3|12104.3|12117.6|12105.6|12115.3|12103.3|11
1626111900000|2021-07-12 17:45:00|12115.3|12103.3|12116.6|12104.6|12117.6|12105.6|12115.3|12103.3|27
1626111910000|2021-07-12 17:45:10|12115.1|12103.1|12116.6|12104.6|12116.6|12104.6|12115.1|12103.1|2
1626111920000|2021-07-12 17:45:20|12117.6|12105.6|12117.8|12105.8|12117.8|12105.8|12116.6|12104.6|10
1626111930000|2021-07-12 17:45:30|12117.6|12105.6|12115.1|12103.1|12117.6|12105.6|12114.8|12102.8|6
1626111940000|2021-07-12 17:45:40|12115.6|12103.6|12115.6|12103.6|12115.6|12103.6|12115.6|12103.6|11
1626111950000|2021-07-12 17:45:50|12117.6|12105.6|12117.6|12105.6|12117.6|12105.6|12117.6|12105.6|5
1626111960000|2021-07-12 17:46:00|12118.1|12106.1|12117.6|12105.6|12118.1|12106.1|12117.6|12105.6|5
1626111970000|2021-07-12 17:46:10|12117.9|12105.9|12117.9|12105.9|12117.9|12105.9|12117.9|12105.9|15
1626111980000|2021-07-12 17:46:20|||||||||3
1626111990000|2021-07-12 17:46:30|||||||||4
1626112000000|2021-07-12 17:46:40|12118.1|12106.1|12117.9|12105.9|12118.1|12106.1|12117.9|12105.9|7
1626112010000|2021-07-12 17:46:50|12120.4|12108.4|12122.6|12110.6|12122.6|12110.6|12120.4|12108.4|4
1626112020000|2021-07-12 17:47:00|||||||||8
1626112030000|2021-07-12 17:47:10|12122.9|12110.9|12126.3|12114.3|12126.6|12114.6|12122.9|12110.9|4
1626112040000|2021-07-12 17:47:20|12125.4|12113.4|12126.3|12114.3|12127.6|12115.6|12125.4|12113.4|9
1626112050000|2021-07-12 17:47:30|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|12124.1|12112.1|10
1626112060000|2021-07-12 17:47:40|12127.6|12115.6|12127.6|12115.6|12127.6|12115.6|12127.6|12115.6|8
1626112080000|2021-07-12 17:48:00|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|5
1626112090000|2021-07-12 17:48:10|12125.6|12113.6|12125.6|12113.6|12125.6|12113.6|12125.6|12113.6|1
1626112100000|2021-07-12 17:48:20|12125.4|12113.4|12125.1|12113.1|12125.4|12113.4|12124.1|12112.1|8
1626112110000|2021-07-12 17:48:30|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|0
1626112120000|2021-07-12 17:48:40|12124.4|12112.4|12126.6|12114.6|12127.6|12115.6|12123.4|12111.4|124
1626112130000|2021-07-12 17:48:50|||||||||2
1626112140000|2021-07-12 17:49:00|12127.6|12115.6|12127.6|12115.6|12127.6|12115.6|12126.6|12114.6|12
1626112150000|2021-07-12 17:49:10|12127.9|12115.9|12126.9|12114.9|12127.9|12115.9|12126.9|12114.9|10
1626112160000|2021-07-12 17:49:20|12127.9|12115.9|12127.9|12115.9|12127.9|12115.9|12127.9|12115.9|3
1626112170000|2021-07-12 17:49:30|12126.9|12114.9|12125.4|12113.4|12126.9|12114.9|12125.4|12113.4|9
1626112190000|2021-07-12 17:49:50|12124.4|12112.4|12124.4|12112.4|12125.4|12113.4|12124.4|12112.4|21
1626112200000|2021-07-12 17:50:00|12123.2|12111.2|12128.2|12116.2|12128.2|12116.2|12122.9|12110.9|20
1626112210000|2021-07-12 17:50:10|12126.9|12114.9|12126.9|12114.9|12126.9|12114.9|12126.9|12114.9|2
1626112220000|2021-07-12 17:50:20|12125.7|12113.7|12125.7|12113.7|12125.7|12113.7|12125.7|12113.7|2
1626112230000|2021-07-12 17:50:30|||||||||9
1626112240000|2021-07-12 17:50:40|||||||||2
1626112250000|2021-07-12 17:50:50|12126.6|12114.6|12126.9|12114.9|12126.9|12114.9|12126.6|12114.6|6
1626112260000|2021-07-12 17:51:00|12125.9|12113.9|12127.9|12115.9|12128.2|12116.2|12125.7|12113.7|20
1626112270000|2021-07-12 17:51:10|12127.6|12115.6|12127.3|12115.3|12127.9|12115.9|12127.3|12115.3|20
1626112280000|2021-07-12 17:51:20|12127.9|12115.9|12129.8|12117.8|12129.8|12117.8|12127.9|12115.9|2
1626112290000|2021-07-12 17:51:30|12129.6|12117.6|12127.6|12115.6|12129.6|12117.6|12127.6|12115.6|3
1626112300000|2021-07-12 17:51:40|12127.3|12115.3|12129.8|12117.8|12129.8|12117.8|12127.3|12115.3|13
1626112310000|2021-07-12 17:51:50|12130.8|12118.8|12130.8|12118.8|12130.8|12118.8|12130.8|12118.8|5
1626112320000|2021-07-12 17:52:00|12129.8|12117.8|12129.8|12117.8|12129.8|12117.8|12129.8|12117.8|10
1626112340000|2021-07-12 17:52:20|12130.1|12118.1|12129.8|12117.8|12130.1|12118.1|12129.8|12117.8|12
1626112350000|2021-07-12 17:52:30|12130.1|12118.1|12129.8|12117.8|12130.1|12118.1|12129.8|12117.8|17
1626112360000|2021-07-12 17:52:40|12129.6|12117.6|12129.8|12117.8|12129.8|12117.8|12128.9|12116.9|7
1626112370000|2021-07-12 17:52:50|12128.6|12116.6|12129.8|12117.8|12129.8|12117.8|12127.6|12115.6|18
1626112380000|2021-07-12 17:53:00|12129.6|12117.6|12130.1|12118.1|12130.1|12118.1|12129.6|12117.6|22
1626112390000|2021-07-12 17:53:10|12131.4|12119.4|12130.4|12118.4|12131.4|12119.4|12130.4|12118.4|7
1626112400000|2021-07-12 17:53:20|||||||||1
1626112410000|2021-07-12 17:53:30|12130.1|12118.1|12129.2|12117.2|12130.1|12118.1|12129.2|12117.2|10
1626112420000|2021-07-12 17:53:40|12129.4|12117.4|12129.2|12117.2|12129.4|12117.4|12129.2|12117.2|8
1626112430000|2021-07-12 17:53:50|12127.6|12115.6|12126.4|12114.4|12127.9|12115.9|12126.4|12114.4|10
1626112440000|2021-07-12 17:54:00|12125.4|12113.4|12125.1|12113.1|12125.4|12113.4|12125.1|12113.1|4
1626112450000|2021-07-12 17:54:10|||||||||10
1626112460000|2021-07-12 17:54:20|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|50
1626112470000|2021-07-12 17:54:30|||||||||22
1626112480000|2021-07-12 17:54:40|12125.1|12113.1|12125.1|12113.1|12125.1|12113.1|12125.1|12113.1|28
1626112490000|2021-07-12 17:54:50|||||||||7
1626112500000|2021-07-12 17:55:00|12124.2|12112.2|12123.9|12111.9|12124.2|12112.2|12122.6|12110.6|10
1626112510000|2021-07-12 17:55:10|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|12125.1|12113.1|12
1626112520000|2021-07-12 17:55:20|12124.2|12112.2|12124.4|12112.4|12124.4|12112.4|12124.2|12112.2|1
1626112530000|2021-07-12 17:55:30|12123.5|12111.5|12122.6|12110.6|12124.4|12112.4|12122.6|12110.6|31
1626112540000|2021-07-12 17:55:40|12121.4|12109.4|12120.4|12108.4|12121.4|12109.4|12120.1|12108.1|19
1626112550000|2021-07-12 17:55:50|12120.7|12108.7|12120.1|12108.1|12122.6|12110.6|12120.1|12108.1|13
1626112560000|2021-07-12 17:56:00|12121.1|12109.1|12121.4|12109.4|12121.7|12109.7|12121.1|12109.1|5
1626112570000|2021-07-12 17:56:10|12119.9|12107.9|12119.9|12107.9|12119.9|12107.9|12119.9|12107.9|7
1626112580000|2021-07-12 17:56:20|12120.1|12108.1|12120.8|12108.8|12121.1|12109.1|12119.9|12107.9|47
1626112590000|2021-07-12 17:56:30|12119.9|12107.9|12119.9|12107.9|12119.9|12107.9|12119.9|12107.9|4
1626112600000|2021-07-12 17:56:40|12121.4|12109.4|12121.4|12109.4|12121.4|12109.4|12121.1|12109.1|21
1626112610000|2021-07-12 17:56:50|12122.4|12110.4|12121.4|12109.4|12122.4|12110.4|12121.4|12109.4|6
1626112620000|2021-07-12 17:57:00|12122.4|12110.4|12121.4|12109.4|12122.6|12110.6|12121.4|12109.4|71
1626112630000|2021-07-12 17:57:10|12120.4|12108.4|12122|12110|12123.2|12111.2|12120.4|12108.4|10
1626112640000|2021-07-12 17:57:20|12122.2|12110.2|12122.9|12110.9|12122.9|12110.9|12121.7|12109.7|31
1626112650000|2021-07-12 17:57:30|12122.6|12110.6|12123.2|12111.2|12123.2|12111.2|12122|12110|10
1626112660000|2021-07-12 17:57:40|12122.9|12110.9|12121.4|12109.4|12122.9|12110.9|12121.4|12109.4|15
1626112670000|2021-07-12 17:57:50|12120.4|12108.4|12122|12110|12122.9|12110.9|12120.4|12108.4|21
1626112680000|2021-07-12 17:58:00|12122.9|12110.9|12126.4|12114.4|12127.7|12115.7|12122.9|12110.9|31
1626112690000|2021-07-12 17:58:10|12125.4|12113.4|12125.2|12113.2|12125.4|12113.4|12122.7|12110.7|8
1626112700000|2021-07-12 17:58:20|12123.9|12111.9|12125.2|12113.2|12125.2|12113.2|12123.9|12111.9|6
1626112710000|2021-07-12 17:58:30|||||||||19
1626112720000|2021-07-12 17:58:40|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|12125.4|12113.4|27
1626112730000|2021-07-12 17:58:50|12127.9|12115.9|12127.4|12115.4|12127.9|12115.9|12127.1|12115.1|74
1626112740000|2021-07-12 17:59:00|12127.7|12115.7|12123.9|12111.9|12127.7|12115.7|12123.6|12111.6|127
1626112750000|2021-07-12 17:59:10|12124.9|12112.9|12122.7|12110.7|12125.2|12113.2|12122.7|12110.7|39
1626112760000|2021-07-12 17:59:20|12121.4|12109.4|12120.7|12108.7|12122.8|12110.8|12120.7|12108.7|248
1626112770000|2021-07-12 17:59:30|12119.7|12107.7|12122.1|12110.1|12122.9|12110.9|12118.5|12106.5|304
1626112780000|2021-07-12 17:59:40|12119.6|12107.6|12122.1|12110.1|12124.6|12112.6|12117.7|12105.7|583
1626112790000|2021-07-12 17:59:50|12120.6|12108.6|12124.9|12112.9|12124.9|12112.9|12119.6|12107.6|232
1626112800000|2021-07-12 18:00:00|12123.6|12111.6|12115.4|12103.4|12123.6|12111.6|12114.7|12102.7|143
1626112810000|2021-07-12 18:00:10|12113.5|12101.5|12114.2|12102.2|12115.2|12103.2|12113.2|12101.2|95
1626112820000|2021-07-12 18:00:20|12113.2|12101.2|12113.2|12101.2|12114.5|12102.5|12113.2|12101.2|5
1626112830000|2021-07-12 18:00:30|12112.9|12100.9|12113.2|12101.2|12113.2|12101.2|12112.9|12100.9|15
1626112840000|2021-07-12 18:00:40|12112.4|12100.4|12112.9|12100.9|12112.9|12100.9|12112.4|12100.4|28
1626112850000|2021-07-12 18:00:50|||||||||9
1626112860000|2021-07-12 18:01:00|12110.7|12098.7|12110.7|12098.7|12110.7|12098.7|12110.7|12098.7|69
1626112870000|2021-07-12 18:01:10|12108.2|12096.2|12105.7|12093.7|12108.2|12096.2|12105.7|12093.7|21
1626112880000|2021-07-12 18:01:20|12103.2|12091.2|12103.2|12091.2|12103.2|12091.2|12103.2|12091.2|9
1626112890000|2021-07-12 18:01:30|12103.5|12091.5|12103.2|12091.2|12105.7|12093.7|12103.2|12091.2|10
1626112900000|2021-07-12 18:01:40|12104.1|12092.1|12105.7|12093.7|12106.7|12094.7|12104.1|12092.1|32
1626112910000|2021-07-12 18:01:50|12105.5|12093.5|12105.7|12093.7|12105.7|12093.7|12104.2|12092.2|10
1626112920000|2021-07-12 18:02:00|12104.5|12092.5|12107.7|12095.7|12107.7|12095.7|12103|12091|53
1626112930000|2021-07-12 18:02:10|||||||||29
1626112940000|2021-07-12 18:02:20|||||||||2
1626112950000|2021-07-12 18:02:30|12109.6|12097.6|12112.4|12100.4|12112.4|12100.4|12109.6|12097.6|16
1626112960000|2021-07-12 18:02:40|12110.9|12098.9|12110.9|12098.9|12110.9|12098.9|12109.6|12097.6|11
1626112970000|2021-07-12 18:02:50|12110.6|12098.6|12109.6|12097.6|12110.9|12098.9|12109.6|12097.6|5
1626112980000|2021-07-12 18:03:00|||||||||7
1626112990000|2021-07-12 18:03:10|12109.4|12097.4|12109.4|12097.4|12109.4|12097.4|12109.4|12097.4|7
1626113000000|2021-07-12 18:03:20|12109.9|12097.9|12111.9|12099.9|12111.9|12099.9|12109.9|12097.9|13
1626113010000|2021-07-12 18:03:30|12111.6|12099.6|12111.9|12099.9|12111.9|12099.9|12111.6|12099.6|31
1626113020000|2021-07-12 18:03:40|12111.6|12099.6|12111.6|12099.6|12111.6|12099.6|12111.6|12099.6|12
1626113030000|2021-07-12 18:03:50|12111.9|12099.9|12113.5|12101.5|12113.5|12101.5|12111.3|12099.3|65
1626113040000|2021-07-12 18:04:00|||||||||21
1626113050000|2021-07-12 18:04:10|12113.8|12101.8|12113.5|12101.5|12113.8|12101.8|12113.5|12101.5|37
1626113060000|2021-07-12 18:04:20|||||||||5
1626113070000|2021-07-12 18:04:30|12113.8|12101.8|12112.6|12100.6|12113.8|12101.8|12112.6|12100.6|4
1626113080000|2021-07-12 18:04:40|12111.6|12099.6|12110.3|12098.3|12111.6|12099.6|12109.4|12097.4|19
1626113090000|2021-07-12 18:04:50|12109.4|12097.4|12109.6|12097.6|12109.9|12097.9|12107.4|12095.4|29
1626183000000|2021-07-13 13:30:00|12145.3|12133.3|12131.9|12119.9|12152.2|12140.2|12126.6|12114.6|112
1626183010000|2021-07-13 13:30:10|12133.1|12121.1|12131.3|12119.3|12134.1|12122.1|12124.1|12112.1|26
1626183020000|2021-07-13 13:30:20|12130.3|12118.3|12131.9|12119.9|12136.6|12124.6|12130.3|12118.3|13
1626183030000|2021-07-13 13:30:30|12126.2|12114.2|12131.8|12119.8|12131.8|12119.8|12125.3|12113.3|59
1626183040000|2021-07-13 13:30:40|12133.7|12121.7|12135.6|12123.6|12136.6|12124.6|12130.3|12118.3|18
1626183050000|2021-07-13 13:30:50|12134.7|12122.7|12140.1|12128.1|12140.1|12128.1|12134.7|12122.7|8
1626183060000|2021-07-13 13:31:00|12137.8|12125.8|12134.1|12122.1|12141|12129|12134.1|12122.1|40
1626183070000|2021-07-13 13:31:10|12133.1|12121.1|12133.7|12121.7|12135.9|12123.9|12133.1|12121.1|14
1626183080000|2021-07-13 13:31:20|12133.4|12121.4|12129.3|12117.3|12135.6|12123.6|12128.7|12116.7|18
1626183090000|2021-07-13 13:31:30|12130.3|12118.3|12132.2|12120.2|12133.4|12121.4|12127.8|12115.8|28
1626183100000|2021-07-13 13:31:40|12131.2|12119.2|12134.1|12122.1|12135.6|12123.6|12131.2|12119.2|8
1626183110000|2021-07-13 13:31:50|12132.9|12120.9|12130.6|12118.6|12132.9|12120.9|12129.1|12117.1|7
1626183120000|2021-07-13 13:32:00|12131.9|12119.9|12127.2|12115.2|12131.9|12119.9|12126.2|12114.2|24
1626183130000|2021-07-13 13:32:10|12128.1|12116.1|12129.7|12117.7|12130.7|12118.7|12127.2|12115.2|17
1626183140000|2021-07-13 13:32:20|12129.4|12117.4|12132.9|12120.9|12132.9|12120.9|12127.9|12115.9|19
1626183150000|2021-07-13 13:32:30|12135.1|12123.1|12134.4|12122.4|12137.9|12125.9|12134.1|12122.1|8
1626183160000|2021-07-13 13:32:40|12136.6|12124.6|12136.6|12124.6|12137.6|12125.6|12136.6|12124.6|2
1626183170000|2021-07-13 13:32:50|12137.6|12125.6|12136.3|12124.3|12137.9|12125.9|12136.3|12124.3|6
1626183180000|2021-07-13 13:33:00|12135.4|12123.4|12136.3|12124.3|12136.3|12124.3|12135.1|12123.1|6
1626183190000|2021-07-13 13:33:10|12137.6|12125.6|12135.4|12123.4|12137.9|12125.9|12135.1|12123.1|13
1626183200000|2021-07-13 13:33:20|12135.1|12123.1|12129.1|12117.1|12135.1|12123.1|12129.1|12117.1|7
1626183210000|2021-07-13 13:33:30|12131.6|12119.6|12134.4|12122.4|12134.4|12122.4|12131.6|12119.6|12
1626183220000|2021-07-13 13:33:40|12135.4|12123.4|12133.8|12121.8|12135.4|12123.4|12133.5|12121.5|34
1626183230000|2021-07-13 13:33:50|12131.9|12119.9|12127.3|12115.3|12131.9|12119.9|12127.3|12115.3|5
1626183240000|2021-07-13 13:34:00|12128.2|12116.2|12134.4|12122.4|12135.4|12123.4|12128.2|12116.2|15
1626183250000|2021-07-13 13:34:10|12135.4|12123.4|12135.4|12123.4|12135.4|12123.4|12134.4|12122.4|13
1626183260000|2021-07-13 13:34:20|12135.7|12123.7|12139.1|12127.1|12139.1|12127.1|12135.7|12123.7|13
1626183270000|2021-07-13 13:34:30|12135.7|12123.7|12135.4|12123.4|12135.7|12123.7|12135.4|12123.4|23
1626183280000|2021-07-13 13:34:40|12133.2|12121.2|12135.7|12123.7|12135.7|12123.7|12133.2|12121.2|11
1626183290000|2021-07-13 13:34:50|12136.6|12124.6|12137.6|12125.6|12137.6|12125.6|12135.4|12123.4|28
1626183300000|2021-07-13 13:35:00|12140.4|12128.4|12140.1|12128.1|12140.4|12128.4|12138.2|12126.2|5
1626183310000|2021-07-13 13:35:10|12140.4|12128.4|12137.6|12125.6|12142.3|12130.3|12137.3|12125.3|13
1626183320000|2021-07-13 13:35:20|12138.8|12126.8|12137.3|12125.3|12139.1|12127.1|12136|12124|16
1626183330000|2021-07-13 13:35:30|12137.6|12125.6|12141.3|12129.3|12143.5|12131.5|12137.6|12125.6|14
1626183340000|2021-07-13 13:35:40|12140.1|12128.1|12140.1|12128.1|12141|12129|12139.8|12127.8|11
1626183350000|2021-07-13 13:35:50|12142|12130|12142.3|12130.3|12142.3|12130.3|12142|12130|12
1626183360000|2021-07-13 13:36:00|12143.2|12131.2|12143|12131|12143.5|12131.5|12142|12130|52
1626183370000|2021-07-13 13:36:10|12143.2|12131.2|12144.5|12132.5|12144.5|12132.5|12142.3|12130.3|45
1626183380000|2021-07-13 13:36:20|12145.5|12133.5|12144.5|12132.5|12145.7|12133.7|12144.5|12132.5|26
1626183390000|2021-07-13 13:36:30|12144.2|12132.2|12144.2|12132.2|12144.5|12132.5|12141.6|12129.6|50
1626183400000|2021-07-13 13:36:40|12141.7|12129.7|12144.2|12132.2|12144.2|12132.2|12141.7|12129.7|37
1626183410000|2021-07-13 13:36:50|12143.3|12131.3|12142|12130|12144.2|12132.2|12139.2|12127.2|41
1626183420000|2021-07-13 13:37:00|12143.5|12131.5|12143.5|12131.5|12143.5|12131.5|12143.5|12131.5|23
1626183430000|2021-07-13 13:37:10|12142|12130|12139.2|12127.2|12142|12130|12139.2|12127.2|3
1626183440000|2021-07-13 13:37:20|12138.9|12126.9|12134.2|12122.2|12138.9|12126.9|12133.9|12121.9|24
1626183450000|2021-07-13 13:37:30|12133.9|12121.9|12133.9|12121.9|12134.2|12122.2|12133.9|12121.9|8
1626183460000|2021-07-13 13:37:40|12136.1|12124.1|12137.4|12125.4|12138|12126|12136.1|12124.1|3
1626183480000|2021-07-13 13:38:00|12136.4|12124.4|12133.9|12121.9|12137.4|12125.4|12133.9|12121.9|7
1626183490000|2021-07-13 13:38:10|12132.4|12120.4|12132.4|12120.4|12132.7|12120.7|12132.4|12120.4|3
1626183500000|2021-07-13 13:38:20|||||||||2
1626183510000|2021-07-13 13:38:30|12132.7|12120.7|12130.2|12118.2|12133.6|12121.6|12130.2|12118.2|7
1626183520000|2021-07-13 13:38:40|12130.5|12118.5|12130.2|12118.2|12130.5|12118.5|12130.2|12118.2|3
1626183530000|2021-07-13 13:38:50|12131.4|12119.4|12130.2|12118.2|12131.4|12119.4|12130.2|12118.2|23
1626183540000|2021-07-13 13:39:00|12129.2|12117.2|12131.7|12119.7|12131.7|12119.7|12129.2|12117.2|16
1626183550000|2021-07-13 13:39:10|12132.7|12120.7|12130.8|12118.8|12133|12121|12130.8|12118.8|8
1626183560000|2021-07-13 13:39:20|12130.2|12118.2|12131.1|12119.1|12131.1|12119.1|12129.2|12117.2|24
1626183570000|2021-07-13 13:39:30|12130.2|12118.2|12130.2|12118.2|12131.1|12119.1|12130.2|12118.2|16
1626183580000|2021-07-13 13:39:40|12130.5|12118.5|12131.4|12119.4|12131.7|12119.7|12130.5|12118.5|40
1626183590000|2021-07-13 13:39:50|12131.7|12119.7|12132.7|12120.7|12133.9|12121.9|12131.7|12119.7|8
1626183600000|2021-07-13 13:40:00|12134.2|12122.2|12134.2|12122.2|12134.2|12122.2|12134.2|12122.2|2
1626183610000|2021-07-13 13:40:10|12135.2|12123.2|12138.6|12126.6|12138.6|12126.6|12135.2|12123.2|40
1626183620000|2021-07-13 13:40:20|12137.7|12125.7|12139.2|12127.2|12139.2|12127.2|12137.7|12125.7|9
1626183630000|2021-07-13 13:40:30|||||||||2
1626183640000|2021-07-13 13:40:40|12137.7|12125.7|12139.9|12127.9|12141.1|12129.1|12137.7|12125.7|23
1626183650000|2021-07-13 13:40:50|||||||||2
1626183660000|2021-07-13 13:41:00|12140.8|12128.8|12144.6|12132.6|12144.6|12132.6|12140.8|12128.8|12
1626183670000|2021-07-13 13:41:10|12143.6|12131.6|12143.1|12131.1|12143.6|12131.6|12138.6|12126.6|29
1626183680000|2021-07-13 13:41:20|12144.3|12132.3|12145.6|12133.6|12145.6|12133.6|12144.3|12132.3|2
1626183690000|2021-07-13 13:41:30|12145|12133|12145|12133|12145|12133|12142.8|12130.8|29
1626183700000|2021-07-13 13:41:40|12144.7|12132.7|12144.7|12132.7|12144.7|12132.7|12144.7|12132.7|2
1626183710000|2021-07-13 13:41:50|12145|12133|12149.4|12137.4|12149.4|12137.4|12145|12133|53
1626183720000|2021-07-13 13:42:00|12149.1|12137.1|12151.3|12139.3|12151.3|12139.3|12148.8|12136.8|23
1626183730000|2021-07-13 13:42:10|||||||||1
1626183740000|2021-07-13 13:42:20|||||||||10
1626183750000|2021-07-13 13:42:30|||||||||1
1626183760000|2021-07-13 13:42:40|||||||||13
1626183770000|2021-07-13 13:42:50|||||||||8
1626183780000|2021-07-13 13:43:00|12150.3|12138.3|12150.3|12138.3|12151.3|12139.3|12149.4|12137.4|17
1626183790000|2021-07-13 13:43:10|||||||||4
1626183800000|2021-07-13 13:43:20|12150.1|12138.1|12150.1|12138.1|12150.1|12138.1|12150.1|12138.1|1
1626183810000|2021-07-13 13:43:30|12150.3|12138.3|12150.1|12138.1|12150.3|12138.3|12150.1|12138.1|7
1626183820000|2021-07-13 13:43:40|12150.3|12138.3|12151.9|12139.9|12151.9|12139.9|12149.1|12137.1|6
1626183830000|2021-07-13 13:43:50|12151.6|12139.6|12156.9|12144.9|12156.9|12144.9|12151.6|12139.6|15
1626183840000|2021-07-13 13:44:00|12159.4|12147.4|12164.1|12152.1|12164.1|12152.1|12159.4|12147.4|15
1626183850000|2021-07-13 13:44:10|12164.4|12152.4|12164.1|12152.1|12166.9|12154.9|12162.9|12150.9|26
1626183860000|2021-07-13 13:44:20|12165.6|12153.6|12165.6|12153.6|12165.6|12153.6|12165.6|12153.6|9
1626183870000|2021-07-13 13:44:30|12168.8|12156.8|12167.9|12155.9|12169.1|12157.1|12167.9|12155.9|17
1626183880000|2021-07-13 13:44:40|12168.8|12156.8|12168.5|12156.5|12168.8|12156.8|12168.5|12156.5|18
1626183890000|2021-07-13 13:44:50|12171|12159|12168.2|12156.2|12171|12159|12168.2|12156.2|33
1626183900000|2021-07-13 13:45:00|12166|12154|12169.8|12157.8|12169.8|12157.8|12166|12154|6
1626183910000|2021-07-13 13:45:10|12171|12159|12173.2|12161.2|12173.2|12161.2|12171|12159|15
1626183920000|2021-07-13 13:45:20|12175.7|12163.7|12175.4|12163.4|12175.7|12163.7|12172|12160|22
1626183930000|2021-07-13 13:45:30|12175.1|12163.1|12174.8|12162.8|12175.1|12163.1|12174.8|12162.8|15
1626183940000|2021-07-13 13:45:40|12175.1|12163.1|12179.5|12167.5|12179.5|12167.5|12174.8|12162.8|45
1626183950000|2021-07-13 13:45:50|12178.6|12166.6|12175.1|12163.1|12178.6|12166.6|12174.5|12162.5|17
1626183960000|2021-07-13 13:46:00|12176.8|12164.8|12175.8|12163.8|12180.1|12168.1|12173.9|12161.9|30
1626183970000|2021-07-13 13:46:10|12177.1|12165.1|12174.3|12162.3|12178|12166|12172.1|12160.1|30
1626183980000|2021-07-13 13:46:20|12173.3|12161.3|12171.5|12159.5|12173.3|12161.3|12170.8|12158.8|35
1626183990000|2021-07-13 13:46:30|12172.7|12160.7|12172.7|12160.7|12172.7|12160.7|12172.7|12160.7|17
1626184000000|2021-07-13 13:46:40|12171.5|12159.5|12173.4|12161.4|12173.4|12161.4|12171.5|12159.5|3
1626184010000|2021-07-13 13:46:50|12173.1|12161.1|12173.1|12161.1|12173.1|12161.1|12173.1|12161.1|3
1626184020000|2021-07-13 13:47:00|12175|12163|12178.4|12166.4|12178.4|12166.4|12175|12163|7
1626184030000|2021-07-13 13:47:10|12178.1|12166.1|12183.1|12171.1|12185.6|12173.6|12178.1|12166.1|14
1626184040000|2021-07-13 13:47:20|12185|12173|12174.6|12162.6|12187.8|12175.8|12173.7|12161.7|29
1626184050000|2021-07-13 13:47:30|12174.9|12162.9|12175.2|12163.2|12176.2|12164.2|12174|12162|2
1626184060000|2021-07-13 13:47:40|12174|12162|12175.9|12163.9|12176.2|12164.2|12174|12162|46
1626184070000|2021-07-13 13:47:50|12175.6|12163.6|12173.4|12161.4|12175.6|12163.6|12173.4|12161.4|24
1626184080000|2021-07-13 13:48:00|12171.5|12159.5|12167.1|12155.1|12171.5|12159.5|12164.3|12152.3|54
1626184090000|2021-07-13 13:48:10|12166.8|12154.8|12171.8|12159.8|12175.2|12163.2|12166.8|12154.8|6
1626184100000|2021-07-13 13:48:20|12175.2|12163.2|12173.7|12161.7|12175.2|12163.2|12173.7|12161.7|3
1626184110000|2021-07-13 13:48:30|12174|12162|12169.3|12157.3|12174|12162|12166.8|12154.8|11
1626184120000|2021-07-13 13:48:40|12168|12156|12169.3|12157.3|12169.3|12157.3|12168|12156|42
1626184130000|2021-07-13 13:48:50|12170.2|12158.2|12167.1|12155.1|12170.8|12158.8|12167.1|12155.1|28
1626184140000|2021-07-13 13:49:00|12168.3|12156.3|12164.6|12152.6|12168.3|12156.3|12162.4|12150.4|34
1626184150000|2021-07-13 13:49:10|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|1
1626184160000|2021-07-13 13:49:20|12164.6|12152.6|12164.6|12152.6|12164.6|12152.6|12164.6|12152.6|3
1626184170000|2021-07-13 13:49:30|12164.9|12152.9|12164.9|12152.9|12164.9|12152.9|12164.6|12152.6|32
1626184180000|2021-07-13 13:49:40|12164.6|12152.6|12167.1|12155.1|12167.1|12155.1|12164.6|12152.6|6
1626184190000|2021-07-13 13:49:50|12169.6|12157.6|12162.4|12150.4|12169.6|12157.6|12162.4|12150.4|31
1626184200000|2021-07-13 13:50:00|12163.3|12151.3|12165.2|12153.2|12165.2|12153.2|12162.4|12150.4|15
1626184210000|2021-07-13 13:50:10|12164.9|12152.9|12162.1|12150.1|12164.9|12152.9|12162.1|12150.1|6
1626184220000|2021-07-13 13:50:20|12163.3|12151.3|12164.3|12152.3|12164.3|12152.3|12163.3|12151.3|10
1626184230000|2021-07-13 13:50:30|12163.3|12151.3|12164.3|12152.3|12164.3|12152.3|12163.3|12151.3|1
1626184240000|2021-07-13 13:50:40|12164.6|12152.6|12166.5|12154.5|12166.5|12154.5|12163.3|12151.3|29
1626184250000|2021-07-13 13:50:50|12165.5|12153.5|12169.3|12157.3|12169.3|12157.3|12165.5|12153.5|12
1626184260000|2021-07-13 13:51:00|12170.2|12158.2|12176.8|12164.8|12176.8|12164.8|12170.2|12158.2|27
1626184270000|2021-07-13 13:51:10|12174.3|12162.3|12175.2|12163.2|12175.2|12163.2|12174.3|12162.3|28
1626184280000|2021-07-13 13:51:20|12174.9|12162.9|12174|12162|12174.9|12162.9|12174|12162|1
1626184290000|2021-07-13 13:51:30|12173.7|12161.7|12173.4|12161.4|12174.7|12162.7|12173.4|12161.4|28
1626184300000|2021-07-13 13:51:40|12174.4|12162.4|12174.1|12162.1|12174.4|12162.4|12173.1|12161.1|6
1626184310000|2021-07-13 13:51:50|||||||||6
1626184320000|2021-07-13 13:52:00|12174.4|12162.4|12177.2|12165.2|12182.2|12170.2|12174.4|12162.4|13
1626184330000|2021-07-13 13:52:10|12174.7|12162.7|12174.1|12162.1|12174.7|12162.7|12173.1|12161.1|2
1626184340000|2021-07-13 13:52:20|12173.1|12161.1|12172.8|12160.8|12175.3|12163.3|12172.8|12160.8|9
1626184350000|2021-07-13 13:52:30|12173.1|12161.1|12170.6|12158.6|12173.1|12161.1|12170.6|12158.6|8
1626184360000|2021-07-13 13:52:40|12170.9|12158.9|12170.6|12158.6|12170.9|12158.9|12170.6|12158.6|4
1626184370000|2021-07-13 13:52:50|12168.4|12156.4|12166.6|12154.6|12168.4|12156.4|12166.6|12154.6|33
1626184380000|2021-07-13 13:53:00|12167.5|12155.5|12169.1|12157.1|12170|12158|12167.5|12155.5|10
1626184390000|2021-07-13 13:53:10|12168.8|12156.8|12171.3|12159.3|12171.3|12159.3|12168.8|12156.8|5
1626184400000|2021-07-13 13:53:20|12170.3|12158.3|12172.8|12160.8|12172.8|12160.8|12170.3|12158.3|6
1626184410000|2021-07-13 13:53:30|12170.3|12158.3|12166.6|12154.6|12170.3|12158.3|12165.6|12153.6|22
1626184420000|2021-07-13 13:53:40|12165.6|12153.6|12165.3|12153.3|12165.6|12153.6|12165.3|12153.3|4
1626184430000|2021-07-13 13:53:50|12160.6|12148.6|12160.6|12148.6|12160.6|12148.6|12160.3|12148.3|2
1626184440000|2021-07-13 13:54:00|12161.6|12149.6|12160.3|12148.3|12162.5|12150.5|12160.3|12148.3|11
1626184450000|2021-07-13 13:54:10|12160|12148|12160.3|12148.3|12161|12149|12159.7|12147.7|1
1626184460000|2021-07-13 13:54:20|12161.6|12149.6|12163.5|12151.5|12163.5|12151.5|12161|12149|15
1626184470000|2021-07-13 13:54:30|12164.7|12152.7|12164.7|12152.7|12164.7|12152.7|12164.7|12152.7|6
1626184480000|2021-07-13 13:54:40|12163.5|12151.5|12164.7|12152.7|12164.7|12152.7|12162.5|12150.5|9
1626184490000|2021-07-13 13:54:50|12165|12153|12166|12154|12166|12154|12165|12153|3
1626184500000|2021-07-13 13:55:00|12165|12153|12161|12149|12166|12154|12161|12149|9
1626184510000|2021-07-13 13:55:10|12160|12148|12161|12149|12161|12149|12160|12148|6
1626184520000|2021-07-13 13:55:20|12160|12148|12161|12149|12161.3|12149.3|12160|12148|1
1626184530000|2021-07-13 13:55:30|12160|12148|12155.3|12143.3|12160|12148|12155.3|12143.3|18
1626184540000|2021-07-13 13:55:40|||||||||4
1626184550000|2021-07-13 13:55:50|12155.6|12143.6|12153.1|12141.1|12155.6|12143.6|12152.2|12140.2|9
1626184560000|2021-07-13 13:56:00|12155|12143|12150.6|12138.6|12155|12143|12150.6|12138.6|5
1626184570000|2021-07-13 13:56:10|12153.1|12141.1|12153.1|12141.1|12153.1|12141.1|12153.1|12141.1|18
1626184580000|2021-07-13 13:56:20|12152.2|12140.2|12153.1|12141.1|12153.1|12141.1|12150.6|12138.6|5
1626184590000|2021-07-13 13:56:30|12154.1|12142.1|12155|12143|12155|12143|12154.1|12142.1|16
1626184600000|2021-07-13 13:56:40|12155.1|12143.1|12155.1|12143.1|12155.1|12143.1|12154.8|12142.8|0
1626184610000|2021-07-13 13:56:50|12157|12145|12161.4|12149.4|12161.4|12149.4|12157|12145|19
1626184620000|2021-07-13 13:57:00|12159.5|12147.5|12157.9|12145.9|12159.5|12147.5|12157.9|12145.9|9
1626184630000|2021-07-13 13:57:10|12158.9|12146.9|12157.9|12145.9|12158.9|12146.9|12157.9|12145.9|0
1626184640000|2021-07-13 13:57:20|12158.9|12146.9|12161.7|12149.7|12161.7|12149.7|12158.9|12146.9|30
1626184650000|2021-07-13 13:57:30|||||||||6
1626184660000|2021-07-13 13:57:40|12160.7|12148.7|12160.4|12148.4|12161.7|12149.7|12159.2|12147.2|24
1626184670000|2021-07-13 13:57:50|12160.1|12148.1|12155.4|12143.4|12162.6|12150.6|12155.4|12143.4|21
1626184680000|2021-07-13 13:58:00|12156.4|12144.4|12155.4|12143.4|12156.4|12144.4|12155.4|12143.4|9
1626184690000|2021-07-13 13:58:10|12156.4|12144.4|12157.3|12145.3|12157.6|12145.6|12156.4|12144.4|5
1626184700000|2021-07-13 13:58:20|12157.6|12145.6|12161.4|12149.4|12161.4|12149.4|12157.6|12145.6|2
1626184710000|2021-07-13 13:58:30|12160.4|12148.4|12165.4|12153.4|12165.4|12153.4|12159.2|12147.2|7
1626184720000|2021-07-13 13:58:40|12159.2|12147.2|12160.4|12148.4|12161.4|12149.4|12159.2|12147.2|6
1626184730000|2021-07-13 13:58:50|12160.1|12148.1|12159.2|12147.2|12160.1|12148.1|12157.6|12145.6|8
1626184740000|2021-07-13 13:59:00|12160.1|12148.1|12162.9|12150.9|12162.9|12150.9|12160.1|12148.1|8
1626184750000|2021-07-13 13:59:10|12162|12150|12162.6|12150.6|12162.9|12150.9|12162|12150|7
1626184760000|2021-07-13 13:59:20|12162.9|12150.9|12164.5|12152.5|12165.4|12153.4|12162.9|12150.9|9
1626184770000|2021-07-13 13:59:30|12164.2|12152.2|12170.1|12158.1|12170.1|12158.1|12164.2|12152.2|10
1626184780000|2021-07-13 13:59:40|12170.4|12158.4|12171.4|12159.4|12171.4|12159.4|12168.9|12156.9|5
1626184790000|2021-07-13 13:59:50|12173.6|12161.6|12174.8|12162.8|12174.8|12162.8|12172|12160|19
1626184800000|2021-07-13 14:00:00|12173.9|12161.9|12174.8|12162.8|12176.4|12164.4|12173.9|12161.9|11
1626184810000|2021-07-13 14:00:10|12176.1|12164.1|12176.8|12164.8|12179.6|12167.6|12175.8|12163.8|59
1626184820000|2021-07-13 14:00:20|12178.3|12166.3|12178.3|12166.3|12178.3|12166.3|12178.3|12166.3|3
1626184830000|2021-07-13 14:00:30|12180.2|12168.2|12183.1|12171.1|12184|12172|12180.2|12168.2|34
1626184840000|2021-07-13 14:00:40|12182.8|12170.8|12184|12172|12184|12172|12182.8|12170.8|1
1626184850000|2021-07-13 14:00:50|12185|12173|12185.9|12173.9|12185.9|12173.9|12183.7|12171.7|45
1626184860000|2021-07-13 14:01:00|12185.7|12173.7|12192.6|12180.6|12192.6|12180.6|12185.7|12173.7|86
1626184870000|2021-07-13 14:01:10|12191.3|12179.3|12190.7|12178.7|12191.3|12179.3|12189.8|12177.8|12
1626184880000|2021-07-13 14:01:20|12189.8|12177.8|12187.2|12175.2|12191.3|12179.3|12187.2|12175.2|51
1626184890000|2021-07-13 14:01:30|12186.9|12174.9|12184.7|12172.7|12186.9|12174.9|12183.7|12171.7|15
1626184900000|2021-07-13 14:01:40|12181.2|12169.2|12180|12168|12181.2|12169.2|12180|12168|5
1626184910000|2021-07-13 14:01:50|12181|12169|12183.5|12171.5|12184.4|12172.4|12180|12168|6
1626184920000|2021-07-13 14:02:00|12184.4|12172.4|12181.2|12169.2|12184.4|12172.4|12181|12169|4
1626184930000|2021-07-13 14:02:10|12179|12167|12178.7|12166.7|12180|12168|12178.7|12166.7|5
1626184940000|2021-07-13 14:02:20|12178.8|12166.8|12175|12163|12178.8|12166.8|12173.8|12161.8|8
1626184950000|2021-07-13 14:02:30|12176.3|12164.3|12176.8|12164.8|12178.1|12166.1|12176.3|12164.3|40
1626184960000|2021-07-13 14:02:40|12177.8|12165.8|12177.1|12165.1|12178.1|12166.1|12177.1|12165.1|22
1626184970000|2021-07-13 14:02:50|12176.8|12164.8|12175.2|12163.2|12177.1|12165.1|12172.7|12160.7|39
1626184980000|2021-07-13 14:03:00|12174.3|12162.3|12174.3|12162.3|12176.2|12164.2|12174.3|12162.3|4
1626184990000|2021-07-13 14:03:10|12172.7|12160.7|12172.7|12160.7|12173.7|12161.7|12172.4|12160.4|4
1626185000000|2021-07-13 14:03:20|12171.5|12159.5|12171.2|12159.2|12171.8|12159.8|12171.2|12159.2|14
1626185010000|2021-07-13 14:03:30|12172.4|12160.4|12177.7|12165.7|12177.7|12165.7|12172.4|12160.4|11
1626185020000|2021-07-13 14:03:40|12179|12167|12178.7|12166.7|12179.9|12167.9|12178.7|12166.7|6
1626185030000|2021-07-13 14:03:50|12179.6|12167.6|12181.8|12169.8|12181.8|12169.8|12178.7|12166.7|16
1626185040000|2021-07-13 14:04:00|12182.1|12170.1|12182.8|12170.8|12184.3|12172.3|12182.1|12170.1|13
1626185050000|2021-07-13 14:04:10|12181.9|12169.9|12181.9|12169.9|12181.9|12169.9|12181.9|12169.9|9
1626185060000|2021-07-13 14:04:20|12183.1|12171.1|12177.7|12165.7|12183.1|12171.1|12177.7|12165.7|32
1626185070000|2021-07-13 14:04:30|12176.2|12164.2|12175.9|12163.9|12176.2|12164.2|12174.9|12162.9|9
1626185080000|2021-07-13 14:04:40|12174.9|12162.9|12176.2|12164.2|12177.4|12165.4|12174.9|12162.9|2
1626185090000|2021-07-13 14:04:50|12177.1|12165.1|12174.7|12162.7|12177.2|12165.2|12174.7|12162.7|13
1626185100000|2021-07-13 14:05:00|12172.2|12160.2|12174.4|12162.4|12175.4|12163.4|12169.7|12157.7|111
1626185110000|2021-07-13 14:05:10|12173.5|12161.5|12168.8|12156.8|12173.5|12161.5|12168.8|12156.8|42
1626185120000|2021-07-13 14:05:20|12169.7|12157.7|12166.5|12154.5|12171.3|12159.3|12165.8|12153.8|68
1626185130000|2021-07-13 14:05:30|12166.8|12154.8|12164|12152|12166.8|12154.8|12162.8|12150.8|48
1626185140000|2021-07-13 14:05:40|12166.5|12154.5|12164.7|12152.7|12166.5|12154.5|12164.7|12152.7|14
1626185150000|2021-07-13 14:05:50|12167.2|12155.2|12162.8|12150.8|12167.2|12155.2|12161.6|12149.6|29
1626185160000|2021-07-13 14:06:00|12163.8|12151.8|12163.5|12151.5|12167.8|12155.8|12162.8|12150.8|7
1626185170000|2021-07-13 14:06:10|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|2
1626185180000|2021-07-13 14:06:20|12162.5|12150.5|12160|12148|12162.5|12150.5|12158.8|12146.8|4
1626185190000|2021-07-13 14:06:30|12159.7|12147.7|12161.3|12149.3|12161.3|12149.3|12159.7|12147.7|0
1626185200000|2021-07-13 14:06:40|12163.8|12151.8|12164.7|12152.7|12164.7|12152.7|12163.8|12151.8|13
1626185210000|2021-07-13 14:06:50|12163.8|12151.8|12161.9|12149.9|12163.8|12151.8|12161.9|12149.9|5
1626185220000|2021-07-13 14:07:00|12162.5|12150.5|12164.4|12152.4|12164.4|12152.4|12162.5|12150.5|7
1626185230000|2021-07-13 14:07:10|||||||||5
1626185240000|2021-07-13 14:07:20|12164.1|12152.1|12168.1|12156.1|12168.1|12156.1|12164.1|12152.1|8
1626185250000|2021-07-13 14:07:30|12169.1|12157.1|12172.5|12160.5|12172.5|12160.5|12169.1|12157.1|8
1626185260000|2021-07-13 14:07:40|12172.3|12160.3|12173.5|12161.5|12173.5|12161.5|12171.3|12159.3|10
1626185270000|2021-07-13 14:07:50|||||||||6
1626185280000|2021-07-13 14:08:00|12174.8|12162.8|12174.8|12162.8|12174.8|12162.8|12173.8|12161.8|4
1626185290000|2021-07-13 14:08:10|12173.8|12161.8|12173.8|12161.8|12175|12163|12173.8|12161.8|7
1626185300000|2021-07-13 14:08:20|||||||||1
1626185310000|2021-07-13 14:08:30|12174.8|12162.8|12174.8|12162.8|12175.6|12163.6|12173.8|12161.8|2
1626185320000|2021-07-13 14:08:40|12175.1|12163.1|12175.1|12163.1|12176|12164|12175.1|12163.1|7
1626185330000|2021-07-13 14:08:50|12174.1|12162.1|12170.6|12158.6|12174.1|12162.1|12169.4|12157.4|11
1626185340000|2021-07-13 14:09:00|12169.7|12157.7|12169.7|12157.7|12170.6|12158.6|12169.4|12157.4|16
1626185350000|2021-07-13 14:09:10|12170.6|12158.6|12174.4|12162.4|12174.4|12162.4|12170.6|12158.6|6
1626185360000|2021-07-13 14:09:20|12174.7|12162.7|12177.2|12165.2|12177.2|12165.2|12174.7|12162.7|9
1626185370000|2021-07-13 14:09:30|12179.1|12167.1|12184.4|12172.4|12186.9|12174.9|12179.1|12167.1|22
1626185380000|2021-07-13 14:09:40|12184.1|12172.1|12181.3|12169.3|12184.4|12172.4|12181.3|12169.3|5
1626185390000|2021-07-13 14:09:50|12180.4|12168.4|12177.9|12165.9|12180.4|12168.4|12177.9|12165.9|16
1626185400000|2021-07-13 14:10:00|12176.9|12164.9|12180.9|12168.9|12180.9|12168.9|12176.6|12164.6|2
1626185410000|2021-07-13 14:10:10|||||||||2
1626185420000|2021-07-13 14:10:20|12177.9|12165.9|12180.4|12168.4|12180.4|12168.4|12176.6|12164.6|7
1626185430000|2021-07-13 14:10:30|12181.6|12169.6|12185.4|12173.4|12185.7|12173.7|12181.6|12169.6|19
1626185440000|2021-07-13 14:10:40|12184.1|12172.1|12186.3|12174.3|12187.6|12175.6|12184.1|12172.1|12
1626185450000|2021-07-13 14:10:50|12186.6|12174.6|12185.7|12173.7|12187.9|12175.9|12185.7|12173.7|3
1626185460000|2021-07-13 14:11:00|12186|12174|12186|12174|12186|12174|12186|12174|4
1626185470000|2021-07-13 14:11:10|12186.9|12174.9|12181.9|12169.9|12186.9|12174.9|12181.9|12169.9|3
1626185480000|2021-07-13 14:11:20|12179.1|12167.1|12180.1|12168.1|12180.4|12168.4|12179.1|12167.1|7
1626185490000|2021-07-13 14:11:30|12179.1|12167.1|12179.1|12167.1|12179.1|12167.1|12179.1|12167.1|5
1626185500000|2021-07-13 14:11:40|12181.6|12169.6|12182.9|12170.9|12184.1|12172.1|12181.6|12169.6|12
1626185510000|2021-07-13 14:11:50|12183.2|12171.2|12187.9|12175.9|12187.9|12175.9|12183.2|12171.2|12
1626185520000|2021-07-13 14:12:00|12189.1|12177.1|12191.6|12179.6|12191.6|12179.6|12189.1|12177.1|2
1626185530000|2021-07-13 14:12:10|12191.3|12179.3|12191.3|12179.3|12191.3|12179.3|12191|12179|1
1626185540000|2021-07-13 14:12:20|12191|12179|12191|12179|12191|12179|12191|12179|2
1626185550000|2021-07-13 14:12:30|12189.8|12177.8|12189.8|12177.8|12189.8|12177.8|12189.8|12177.8|3
1626185560000|2021-07-13 14:12:40|12190.7|12178.7|12192.3|12180.3|12193.8|12181.8|12190.7|12178.7|8
1626185570000|2021-07-13 14:12:50|12191.3|12179.3|12191.3|12179.3|12191.3|12179.3|12191.3|12179.3|1
1626185580000|2021-07-13 14:13:00|12193.2|12181.2|12193.8|12181.8|12193.8|12181.8|12193.2|12181.2|4
1626185590000|2021-07-13 14:13:10|||||||||9
1626185600000|2021-07-13 14:13:20|12193.5|12181.5|12197.3|12185.3|12197.3|12185.3|12193.5|12181.5|37
1626185610000|2021-07-13 14:13:30|12196.3|12184.3|12197.3|12185.3|12197.3|12185.3|12196|12184|10
1626185620000|2021-07-13 14:13:40|12195.7|12183.7|12197|12185|12197|12185|12195.4|12183.4|5
1626185630000|2021-07-13 14:13:50|12197.3|12185.3|12197.3|12185.3|12197.3|12185.3|12197.3|12185.3|6
1626185640000|2021-07-13 14:14:00|12198.2|12186.2|12203.2|12191.2|12204.2|12192.2|12198.2|12186.2|24
1626185650000|2021-07-13 14:14:10|12204.2|12192.2|12204.2|12192.2|12204.2|12192.2|12204.2|12192.2|4
1626185660000|2021-07-13 14:14:20|12203.2|12191.2|12203|12191|12204.2|12192.2|12203|12191|1
1626185670000|2021-07-13 14:14:30|12202.7|12190.7|12203.2|12191.2|12203.5|12191.5|12200.7|12188.7|3
1626185680000|2021-07-13 14:14:40|||||||||4
1626185690000|2021-07-13 14:14:50|12200.7|12188.7|12199.8|12187.8|12201.7|12189.7|12198.2|12186.2|12
1626185700000|2021-07-13 14:15:00|12201|12189|12200.5|12188.5|12201|12189|12200.5|12188.5|5
1626185710000|2021-07-13 14:15:10|12200.8|12188.8|12200.8|12188.8|12200.8|12188.8|12200.8|12188.8|9
1626185720000|2021-07-13 14:15:20|12201.7|12189.7|12203|12191|12203|12191|12201.7|12189.7|1
1626185730000|2021-07-13 14:15:30|12204.2|12192.2|12205.5|12193.5|12205.5|12193.5|12204.2|12192.2|8
1626185740000|2021-07-13 14:15:40|12205.2|12193.2|12206.4|12194.4|12207.4|12195.4|12205.2|12193.2|16
1626185750000|2021-07-13 14:15:50|12207.4|12195.4|12207.4|12195.4|12207.4|12195.4|12207.4|12195.4|18
1626185760000|2021-07-13 14:16:00|12207.1|12195.1|12206.1|12194.1|12207.1|12195.1|12206.1|12194.1|1
1626185770000|2021-07-13 14:16:10|12205.2|12193.2|12202.1|12190.1|12205.2|12193.2|12202.1|12190.1|7
1626185780000|2021-07-13 14:16:20|12199.6|12187.6|12195.8|12183.8|12199.6|12187.6|12194.8|12182.8|57
1626185790000|2021-07-13 14:16:30|12194.8|12182.8|12196.7|12184.7|12198.3|12186.3|12194.8|12182.8|16
1626185800000|2021-07-13 14:16:40|12195.8|12183.8|12195.8|12183.8|12196.7|12184.7|12195.8|12183.8|16
1626185810000|2021-07-13 14:16:50|12195.5|12183.5|12193.6|12181.6|12196.1|12184.1|12193.3|12181.3|13
1626185820000|2021-07-13 14:17:00|12194.8|12182.8|12198.3|12186.3|12199.5|12187.5|12194.8|12182.8|13
1626185830000|2021-07-13 14:17:10|12198.6|12186.6|12198.3|12186.3|12198.6|12186.6|12198|12186|4
1626185840000|2021-07-13 14:17:20|12198|12186|12198.3|12186.3|12198.3|12186.3|12198|12186|2
1626185850000|2021-07-13 14:17:30|12199.5|12187.5|12199.5|12187.5|12199.5|12187.5|12199.5|12187.5|3
1626185860000|2021-07-13 14:17:40|12200.5|12188.5|12200.8|12188.8|12202|12190|12200.5|12188.5|4
1626185870000|2021-07-13 14:17:50|12200.5|12188.5|12198.3|12186.3|12200.5|12188.5|12198.3|12186.3|5
1626185880000|2021-07-13 14:18:00|12198|12186|12198.9|12186.9|12198.9|12186.9|12198|12186|11
1626185890000|2021-07-13 14:18:10|12198|12186|12197.7|12185.7|12198.6|12186.6|12197.7|12185.7|2
1626185900000|2021-07-13 14:18:20|12198.6|12186.6|12197.4|12185.4|12198.6|12186.6|12197.4|12185.4|0
1626185910000|2021-07-13 14:18:30|||||||||2
1626185920000|2021-07-13 14:18:40|||||||||5
1626185930000|2021-07-13 14:18:50|12196.1|12184.1|12196.1|12184.1|12196.1|12184.1|12196.1|12184.1|14
1626185940000|2021-07-13 14:19:00|12195.2|12183.2|12194.9|12182.9|12195.2|12183.2|12194.9|12182.9|3
1626185950000|2021-07-13 14:19:10|12192.7|12180.7|12192.4|12180.4|12192.7|12180.7|12192.1|12180.1|9
1626185960000|2021-07-13 14:19:20|||||||||2
1626185970000|2021-07-13 14:19:30|12192.1|12180.1|12187.4|12175.4|12192.1|12180.1|12187.4|12175.4|12
1626185980000|2021-07-13 14:19:40|12188.6|12176.6|12187.1|12175.1|12188.6|12176.6|12187.1|12175.1|3
1626185990000|2021-07-13 14:19:50|12186.8|12174.8|12191.1|12179.1|12191.1|12179.1|12186.8|12174.8|17
1626186000000|2021-07-13 14:20:00|12192.1|12180.1|12190.6|12178.6|12192.1|12180.1|12189.3|12177.3|7
1626186010000|2021-07-13 14:20:10|12189.6|12177.6|12189.6|12177.6|12189.6|12177.6|12189.3|12177.3|0
1626186020000|2021-07-13 14:20:20|||||||||1
1626186030000|2021-07-13 14:20:30|12190.6|12178.6|12189.6|12177.6|12190.9|12178.9|12189.6|12177.6|2
1626186040000|2021-07-13 14:20:40|12190.6|12178.6|12192.1|12180.1|12192.1|12180.1|12190.6|12178.6|1
1626186050000|2021-07-13 14:20:50|12193.4|12181.4|12192.4|12180.4|12193.4|12181.4|12192.4|12180.4|4
1626186060000|2021-07-13 14:21:00|12192.1|12180.1|12192.1|12180.1|12192.1|12180.1|12192.1|12180.1|3
1626186070000|2021-07-13 14:21:10|12194.3|12182.3|12194.3|12182.3|12194.6|12182.6|12194.3|12182.3|3
1626186080000|2021-07-13 14:21:20|12193.4|12181.4|12189.6|12177.6|12193.4|12181.4|12189.6|12177.6|13
1626186090000|2021-07-13 14:21:30|12188.7|12176.7|12189.6|12177.6|12189.6|12177.6|12187.1|12175.1|4
1626186110000|2021-07-13 14:21:50|12187.1|12175.1|12187.1|12175.1|12187.1|12175.1|12187.1|12175.1|7
1626186120000|2021-07-13 14:22:00|||||||||2
1626186130000|2021-07-13 14:22:10|12185.9|12173.9|12185.6|12173.6|12186.8|12174.8|12185.6|12173.6|6
1626186140000|2021-07-13 14:22:20|12184.6|12172.6|12184.6|12172.6|12184.6|12172.6|12184.6|12172.6|7
1626186150000|2021-07-13 14:22:30|12182.4|12170.4|12184.6|12172.6|12186.8|12174.8|12182.4|12170.4|6
1626186160000|2021-07-13 14:22:40|12185.6|12173.6|12183.1|12171.1|12185.6|12173.6|12183.1|12171.1|9
1626186170000|2021-07-13 14:22:50|12182.1|12170.1|12182.1|12170.1|12183.1|12171.1|12182.1|12170.1|3
1626186180000|2021-07-13 14:23:00|||||||||5
1626186200000|2021-07-13 14:23:20|12180.9|12168.9|12180.9|12168.9|12180.9|12168.9|12180.9|12168.9|10
1626186210000|2021-07-13 14:23:30|12181.8|12169.8|12182.4|12170.4|12182.4|12170.4|12180.9|12168.9|11
1626186220000|2021-07-13 14:23:40|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|12179.9|12167.9|21
1626186230000|2021-07-13 14:23:50|12180.9|12168.9|12179.6|12167.6|12180.9|12168.9|12179.6|12167.6|3
1626186240000|2021-07-13 14:24:00|12180.9|12168.9|12183.1|12171.1|12183.1|12171.1|12180.6|12168.6|5
1626186250000|2021-07-13 14:24:10|12181.8|12169.8|12181.8|12169.8|12181.8|12169.8|12181.8|12169.8|12
1626186260000|2021-07-13 14:24:20|12181.5|12169.5|12186.5|12174.5|12186.5|12174.5|12181.5|12169.5|102
1626186270000|2021-07-13 14:24:30|12187.5|12175.5|12187.2|12175.2|12187.5|12175.5|12185.9|12173.9|6
1626186280000|2021-07-13 14:24:40|12186.2|12174.2|12185.9|12173.9|12186.2|12174.2|12185.9|12173.9|14
1626186290000|2021-07-13 14:24:50|12186.9|12174.9|12187.5|12175.5|12187.5|12175.5|12186.9|12174.9|13
1626186300000|2021-07-13 14:25:00|12186.5|12174.5|12188.4|12176.4|12188.4|12176.4|12186.2|12174.2|5
1626186310000|2021-07-13 14:25:10|||||||||5
1626186320000|2021-07-13 14:25:20|12188.5|12176.5|12191.9|12179.9|12191.9|12179.9|12188.5|12176.5|9
1626186330000|2021-07-13 14:25:30|12194.4|12182.4|12196.9|12184.9|12198.2|12186.2|12194.4|12182.4|18
1626186340000|2021-07-13 14:25:40|12198.2|12186.2|12198.2|12186.2|12198.2|12186.2|12198.2|12186.2|0
1626186350000|2021-07-13 14:25:50|||||||||1
1626186360000|2021-07-13 14:26:00|12199.4|12187.4|12197.2|12185.2|12199.4|12187.4|12197.2|12185.2|5
1626186370000|2021-07-13 14:26:10|12198.5|12186.5|12198.5|12186.5|12198.5|12186.5|12198.5|12186.5|2
1626186380000|2021-07-13 14:26:20|||||||||9
1626186390000|2021-07-13 14:26:30|12198.8|12186.8|12196.3|12184.3|12198.8|12186.8|12196.3|12184.3|16
1626186400000|2021-07-13 14:26:40|12196.5|12184.5|12192.8|12180.8|12197.5|12185.5|12192.8|12180.8|20
1626186410000|2021-07-13 14:26:50|12192.5|12180.5|12192.5|12180.5|12192.5|12180.5|12191.3|12179.3|2
1626186420000|2021-07-13 14:27:00|12191.5|12179.5|12191.6|12179.6|12191.6|12179.6|12191.5|12179.5|1
1626186430000|2021-07-13 14:27:10|12195|12183|12195|12183|12195|12183|12195|12183|14
1626186440000|2021-07-13 14:27:20|12196.3|12184.3|12196.8|12184.8|12196.8|12184.8|12196.3|12184.3|5
1626186450000|2021-07-13 14:27:30|12196.3|12184.3|12194.1|12182.1|12196.3|12184.3|12193.8|12181.8|16
1626186460000|2021-07-13 14:27:40|12195|12183|12197.5|12185.5|12197.5|12185.5|12195|12183|10
1626186480000|2021-07-13 14:28:00|12196.6|12184.6|12197.5|12185.5|12197.5|12185.5|12196.6|12184.6|3
1626186490000|2021-07-13 14:28:10|12200|12188|12200|12188|12200|12188|12198.8|12186.8|4
1626186500000|2021-07-13 14:28:20|12199.1|12187.1|12200|12188|12200|12188|12196.6|12184.6|25
1626186510000|2021-07-13 14:28:30|12199.1|12187.1|12199.1|12187.1|12199.1|12187.1|12199.1|12187.1|3
1626186520000|2021-07-13 14:28:40|12200|12188|12199.1|12187.1|12200|12188|12199.1|12187.1|4
1626186530000|2021-07-13 14:28:50|||||||||1
1626186540000|2021-07-13 14:29:00|12200|12188|12200|12188|12200|12188|12200|12188|3
1626186550000|2021-07-13 14:29:10|||||||||3
1626186560000|2021-07-13 14:29:20|12200.3|12188.3|12201.9|12189.9|12201.9|12189.9|12200.3|12188.3|1
1626186570000|2021-07-13 14:29:30|||||||||1
1626186580000|2021-07-13 14:29:40|||||||||5
1626186590000|2021-07-13 14:29:50|12204.4|12192.4|12204.7|12192.7|12204.7|12192.7|12202.2|12190.2|53
1626186600000|2021-07-13 14:30:00|12207.5|12195.5|12209.1|12197.1|12210|12198|12207.2|12195.2|34
1626186610000|2021-07-13 14:30:10|12207.5|12195.5|12214.1|12202.1|12214.1|12202.1|12207.5|12195.5|35
1626186620000|2021-07-13 14:30:20|12214.4|12202.4|12218.1|12206.1|12218.1|12206.1|12214.1|12202.1|32
1626186630000|2021-07-13 14:30:30|12219.1|12207.1|12222.5|12210.5|12226.3|12214.3|12218.8|12206.8|57
1626186640000|2021-07-13 14:30:40|12225|12213|12224.1|12212.1|12225|12213|12224.1|12212.1|13
1626186650000|2021-07-13 14:30:50|12223.8|12211.8|12221.6|12209.6|12225|12213|12221.6|12209.6|13
1626186660000|2021-07-13 14:31:00|12224.1|12212.1|12226.3|12214.3|12226.6|12214.6|12224.1|12212.1|10
1626186670000|2021-07-13 14:31:10|12226.6|12214.6|12228.8|12216.8|12228.8|12216.8|12226.6|12214.6|24
1626186680000|2021-07-13 14:31:20|12226.6|12214.6|12223.5|12211.5|12226.6|12214.6|12223.5|12211.5|14
1626186690000|2021-07-13 14:31:30|12226|12214|12225.7|12213.7|12228.2|12216.2|12223.5|12211.5|44
1626186700000|2021-07-13 14:31:40|12225.4|12213.4|12224.4|12212.4|12225.4|12213.4|12224.4|12212.4|4
1626186710000|2021-07-13 14:31:50|||||||||1
1626186720000|2021-07-13 14:32:00|12223.5|12211.5|12228.2|12216.2|12228.2|12216.2|12221.9|12209.9|31
1626186730000|2021-07-13 14:32:10|12230.7|12218.7|12230.7|12218.7|12230.7|12218.7|12230.7|12218.7|10
1626186740000|2021-07-13 14:32:20|12230.1|12218.1|12227.9|12215.9|12230.1|12218.1|12227.9|12215.9|18
1626186750000|2021-07-13 14:32:30|12228.9|12216.9|12230.1|12218.1|12230.1|12218.1|12227.9|12215.9|7
1626186760000|2021-07-13 14:32:40|||||||||2
1626186770000|2021-07-13 14:32:50|||||||||1
1626186780000|2021-07-13 14:33:00|||||||||1
1626186790000|2021-07-13 14:33:10|12229.2|12217.2|12225.4|12213.4|12229.2|12217.2|12225.4|12213.4|16
1626186800000|2021-07-13 14:33:20|12227.6|12215.6|12228.2|12216.2|12230.1|12218.1|12227.6|12215.6|10
1626186810000|2021-07-13 14:33:30|12225.7|12213.7|12224.5|12212.5|12226|12214|12223.5|12211.5|13
1626186820000|2021-07-13 14:33:40|12223.5|12211.5|12220.7|12208.7|12223.5|12211.5|12220.7|12208.7|31
1626186830000|2021-07-13 14:33:50|12225.4|12213.4|12225.4|12213.4|12226.4|12214.4|12222|12210|18
1626186840000|2021-07-13 14:34:00|12225.1|12213.1|12227.9|12215.9|12227.9|12215.9|12225.1|12213.1|65
1626186850000|2021-07-13 14:34:10|12230.4|12218.4|12235.1|12223.1|12235.1|12223.1|12230.4|12218.4|16
1626186860000|2021-07-13 14:34:20|12236.1|12224.1|12236.4|12224.4|12236.4|12224.4|12235.1|12223.1|6
1626186870000|2021-07-13 14:34:30|12237.6|12225.6|12234.2|12222.2|12237.6|12225.6|12233|12221|112
1626186880000|2021-07-13 14:34:40|12233.3|12221.3|12233.3|12221.3|12233.3|12221.3|12233.3|12221.3|2
1626186890000|2021-07-13 14:34:50|12235.8|12223.8|12234.3|12222.3|12235.8|12223.8|12233.1|12221.1|27
1626186900000|2021-07-13 14:35:00|12235.6|12223.6|12242.5|12230.5|12245.3|12233.3|12235.6|12223.6|29
1626186910000|2021-07-13 14:35:10|12244.4|12232.4|12241.9|12229.9|12246.9|12234.9|12241.9|12229.9|13
1626186920000|2021-07-13 14:35:20|12241.6|12229.6|12242.8|12230.8|12243.1|12231.1|12239.4|12227.4|45
1626186930000|2021-07-13 14:35:30|12243.8|12231.8|12246.9|12234.9|12247.2|12235.2|12243.5|12231.5|18
1626186940000|2021-07-13 14:35:40|12247.2|12235.2|12246.6|12234.6|12247.2|12235.2|12245.7|12233.7|13
1626186950000|2021-07-13 14:35:50|12252.9|12240.9|12249.1|12237.1|12252.9|12240.9|12248.2|12236.2|88
1626186960000|2021-07-13 14:36:00|12250|12238|12250|12238|12250|12238|12249.1|12237.1|5
1626186970000|2021-07-13 14:36:10|12251|12239|12246|12234|12251|12239|12246|12234|29
1626186980000|2021-07-13 14:36:20|12245.7|12233.7|12246|12234|12246|12234|12245.7|12233.7|6
1626186990000|2021-07-13 14:36:30|12248.5|12236.5|12246|12234|12248.5|12236.5|12246|12234|30
1626187000000|2021-07-13 14:36:40|12247.2|12235.2|12248.2|12236.2|12248.2|12236.2|12243.8|12231.8|24
1626187010000|2021-07-13 14:36:50|12248.5|12236.5|12248.5|12236.5|12248.5|12236.5|12248.2|12236.2|25
1626187020000|2021-07-13 14:37:00|12249.2|12237.2|12244.2|12232.2|12249.2|12237.2|12244.2|12232.2|27
1626187030000|2021-07-13 14:37:10|12244.7|12232.7|12246.3|12234.3|12246.3|12234.3|12242.2|12230.2|28
1626187040000|2021-07-13 14:37:20|12242.8|12230.8|12246.3|12234.3|12246.3|12234.3|12242.5|12230.5|21
1626187050000|2021-07-13 14:37:30|12246.6|12234.6|12241.6|12229.6|12246.6|12234.6|12241.6|12229.6|16
1626187060000|2021-07-13 14:37:40|12242.5|12230.5|12243.8|12231.8|12243.8|12231.8|12241.3|12229.3|21
1626187070000|2021-07-13 14:37:50|12242.8|12230.8|12245.3|12233.3|12245.3|12233.3|12242.8|12230.8|32
1626187080000|2021-07-13 14:38:00|12244.4|12232.4|12249.8|12237.8|12252|12240|12244.4|12232.4|36
1626187090000|2021-07-13 14:38:10|12248.8|12236.8|12246.3|12234.3|12251|12239|12246.3|12234.3|42
1626187100000|2021-07-13 14:38:20|12249.2|12237.2|12252.9|12240.9|12252.9|12240.9|12249.2|12237.2|36
1626187110000|2021-07-13 14:38:30|12251.7|12239.7|12251.7|12239.7|12251.7|12239.7|12250.7|12238.7|9
1626187120000|2021-07-13 14:38:40|12252.6|12240.6|12252.9|12240.9|12253.9|12241.9|12252.6|12240.6|5
1626187130000|2021-07-13 14:38:50|||||||||2
1626187140000|2021-07-13 14:39:00|12251.7|12239.7|12252.9|12240.9|12252.9|12240.9|12251.4|12239.4|20
1626187150000|2021-07-13 14:39:10|12251|12239|12246.3|12234.3|12251|12239|12246|12234|28
1626187160000|2021-07-13 14:39:20|12246|12234|12246.4|12234.4|12246.4|12234.4|12245.4|12233.4|35
1626187170000|2021-07-13 14:39:30|12247.9|12235.9|12248.9|12236.9|12248.9|12236.9|12247.9|12235.9|19
1626187180000|2021-07-13 14:39:40|12249.8|12237.8|12245.7|12233.7|12249.8|12237.8|12245.7|12233.7|28
1626187190000|2021-07-13 14:39:50|12242.6|12230.6|12241.7|12229.7|12242.6|12230.6|12240.4|12228.4|9
1626187200000|2021-07-13 14:40:00|12242.6|12230.6|12248.9|12236.9|12249.8|12237.8|12242.6|12230.6|48
1626187210000|2021-07-13 14:40:10|12251.7|12239.7|12254.5|12242.5|12254.8|12242.8|12251.7|12239.7|38
1626187220000|2021-07-13 14:40:20|12256.7|12244.7|12256.7|12244.7|12256.7|12244.7|12256.7|12244.7|12
1626187230000|2021-07-13 14:40:30|12257.7|12245.7|12257.4|12245.4|12258.7|12246.7|12257.4|12245.4|28
1626187240000|2021-07-13 14:40:40|12259.6|12247.6|12260.3|12248.3|12260.6|12248.6|12258.4|12246.4|82
1626187250000|2021-07-13 14:40:50|12262.5|12250.5|12263.4|12251.4|12264.4|12252.4|12262.5|12250.5|21
1626187260000|2021-07-13 14:41:00|12262.5|12250.5|12264.4|12252.4|12264.4|12252.4|12262.2|12250.2|21
1626187270000|2021-07-13 14:41:10|||||||||6
1626187280000|2021-07-13 14:41:20|12266.3|12254.3|12265.3|12253.3|12266.3|12254.3|12264.4|12252.4|11
1626187290000|2021-07-13 14:41:30|12264.4|12252.4|12263.1|12251.1|12264.4|12252.4|12262.2|12250.2|39
1626187300000|2021-07-13 14:41:40|12261.9|12249.9|12268.8|12256.8|12268.8|12256.8|12261.9|12249.9|36
1626187310000|2021-07-13 14:41:50|12266.9|12254.9|12273.8|12261.8|12273.8|12261.8|12266.6|12254.6|25
1626187320000|2021-07-13 14:42:00|12271.9|12259.9|12270.6|12258.6|12271.9|12259.9|12269.4|12257.4|15
1626187330000|2021-07-13 14:42:10|12269.7|12257.7|12270.9|12258.9|12270.9|12258.9|12269.4|12257.4|6
1626187340000|2021-07-13 14:42:20|||||||||9
1626187350000|2021-07-13 14:42:30|12270|12258|12271.9|12259.9|12271.9|12259.9|12270|12258|23
1626187360000|2021-07-13 14:42:40|12274.4|12262.4|12274.4|12262.4|12276.9|12264.9|12274.4|12262.4|17
1626187370000|2021-07-13 14:42:50|12274.7|12262.7|12272.5|12260.5|12274.7|12262.7|12272.2|12260.2|6
1626187380000|2021-07-13 14:43:00|12274.4|12262.4|12273.7|12261.7|12275.9|12263.9|12272.5|12260.5|16
1626187390000|2021-07-13 14:43:10|12273.4|12261.4|12273.7|12261.7|12273.7|12261.7|12272.5|12260.5|12
1626187400000|2021-07-13 14:43:20|12272.8|12260.8|12272.8|12260.8|12272.8|12260.8|12272.8|12260.8|4
1626187410000|2021-07-13 14:43:30|12273.7|12261.7|12263.4|12251.4|12273.7|12261.7|12262.5|12250.5|40
1626187420000|2021-07-13 14:43:40|12263.1|12251.1|12262.5|12250.5|12265|12253|12262.5|12250.5|7
1626187430000|2021-07-13 14:43:50|12262.2|12250.2|12263.7|12251.7|12265|12253|12262.2|12250.2|22
1626187440000|2021-07-13 14:44:00|12264|12252|12266.5|12254.5|12266.5|12254.5|12262.8|12250.8|10
1626187450000|2021-07-13 14:44:10|12265.6|12253.6|12262.8|12250.8|12265.6|12253.6|12262.8|12250.8|10
1626187460000|2021-07-13 14:44:20|12262.5|12250.5|12262.8|12250.8|12263.7|12251.7|12262.5|12250.5|3
1626187470000|2021-07-13 14:44:30|12263.1|12251.1|12262.5|12250.5|12263.1|12251.1|12262.5|12250.5|8
1626187480000|2021-07-13 14:44:40|12264.4|12252.4|12261.2|12249.2|12265|12253|12260.9|12248.9|57
1626187490000|2021-07-13 14:44:50|12261.5|12249.5|12257.4|12245.4|12261.5|12249.5|12256.5|12244.5|32
1626187500000|2021-07-13 14:45:00|12256.5|12244.5|12259.3|12247.3|12259.3|12247.3|12256.5|12244.5|14
1626187510000|2021-07-13 14:45:10|12258|12246|12256.8|12244.8|12258|12246|12256.8|12244.8|26
1626187520000|2021-07-13 14:45:20|12257.7|12245.7|12258|12246|12258|12246|12257.7|12245.7|5
1626187530000|2021-07-13 14:45:30|12257.1|12245.1|12261.5|12249.5|12261.5|12249.5|12257.1|12245.1|14
1626187540000|2021-07-13 14:45:40|12259.9|12247.9|12258.7|12246.7|12259.9|12247.9|12258.7|12246.7|5
1626187550000|2021-07-13 14:45:50|12259|12247|12259|12247|12259|12247|12259|12247|1
1626187560000|2021-07-13 14:46:00|12259.3|12247.3|12259.3|12247.3|12259.3|12247.3|12258|12246|11
1626187570000|2021-07-13 14:46:10|12259|12247|12259.6|12247.6|12259.6|12247.6|12258.6|12246.6|18
1626187580000|2021-07-13 14:46:20|||||||||4
1626187590000|2021-07-13 14:46:30|12259.9|12247.9|12257.7|12245.7|12259.9|12247.9|12257.4|12245.4|20
1626187600000|2021-07-13 14:46:40|12256.4|12244.4|12257.4|12245.4|12257.4|12245.4|12256.4|12244.4|51
1626187610000|2021-07-13 14:46:50|12257.7|12245.7|12257.7|12245.7|12257.7|12245.7|12255.2|12243.2|31
1626187620000|2021-07-13 14:47:00|12258|12246|12258|12246|12258|12246|12258|12246|5
1626187630000|2021-07-13 14:47:10|12257.7|12245.7|12257.7|12245.7|12257.7|12245.7|12257.7|12245.7|2
1626187640000|2021-07-13 14:47:20|12260.8|12248.8|12270.2|12258.2|12270.2|12258.2|12260.8|12248.8|29
1626187650000|2021-07-13 14:47:30|12269.3|12257.3|12271.2|12259.2|12271.2|12259.2|12269.3|12257.3|9
1626187660000|2021-07-13 14:47:40|12269|12257|12268.7|12256.7|12269|12257|12268.7|12256.7|8
1626187670000|2021-07-13 14:47:50|12267.1|12255.1|12267.1|12255.1|12267.1|12255.1|12267.1|12255.1|13
1626187680000|2021-07-13 14:48:00|12266.8|12254.8|12265.5|12253.5|12268|12256|12265.5|12253.5|10
1626187690000|2021-07-13 14:48:10|12266.1|12254.1|12267.1|12255.1|12267.4|12255.4|12265.2|12253.2|14
1626187700000|2021-07-13 14:48:20|||||||||3
1626187710000|2021-07-13 14:48:30|12264.6|12252.6|12264.6|12252.6|12264.6|12252.6|12264.6|12252.6|4
1626187720000|2021-07-13 14:48:40|12264.3|12252.3|12264.6|12252.6|12264.6|12252.6|12264.3|12252.3|3
1626187730000|2021-07-13 14:48:50|12265.5|12253.5|12264.6|12252.6|12265.5|12253.5|12264.6|12252.6|7
1626187740000|2021-07-13 14:49:00|12260.5|12248.5|12261.8|12249.8|12261.8|12249.8|12260.5|12248.5|13
1626187750000|2021-07-13 14:49:10|12262.1|12250.1|12263.6|12251.6|12264.6|12252.6|12261.8|12249.8|7
1626187760000|2021-07-13 14:49:20|12264.6|12252.6|12265.8|12253.8|12265.8|12253.8|12264.6|12252.6|8
1626187770000|2021-07-13 14:49:30|12266.8|12254.8|12266.8|12254.8|12267.7|12255.7|12266.8|12254.8|1
1626187780000|2021-07-13 14:49:40|12267.7|12255.7|12266.8|12254.8|12267.7|12255.7|12266.8|12254.8|6
1626187790000|2021-07-13 14:49:50|12266.2|12254.2|12264.3|12252.3|12266.2|12254.2|12263.3|12251.3|17
1626187800000|2021-07-13 14:50:00|12263.3|12251.3|12266.1|12254.1|12266.1|12254.1|12263.3|12251.3|8
1626187810000|2021-07-13 14:50:10|12265.8|12253.8|12266.8|12254.8|12266.8|12254.8|12265.8|12253.8|5
1626187820000|2021-07-13 14:50:20|||||||||3
1626187830000|2021-07-13 14:50:30|||||||||10
1626187840000|2021-07-13 14:50:40|12266.5|12254.5|12264.6|12252.6|12266.5|12254.5|12264.6|12252.6|16
1626187850000|2021-07-13 14:50:50|||||||||7
1626187860000|2021-07-13 14:51:00|||||||||3
1626187870000|2021-07-13 14:51:10|12262.4|12250.4|12262.4|12250.4|12262.4|12250.4|12262.4|12250.4|9
1626187880000|2021-07-13 14:51:20|12264.6|12252.6|12264.6|12252.6|12264.6|12252.6|12264.6|12252.6|2
1626187890000|2021-07-13 14:51:30|12263.6|12251.6|12264.6|12252.6|12264.6|12252.6|12263.6|12251.6|8
1626187900000|2021-07-13 14:51:40|12263.6|12251.6|12264.6|12252.6|12264.6|12252.6|12263.6|12251.6|13
1626187910000|2021-07-13 14:51:50|12264.9|12252.9|12262.1|12250.1|12264.9|12252.9|12262.1|12250.1|7
1626187920000|2021-07-13 14:52:00|12258.6|12246.6|12259.6|12247.6|12259.6|12247.6|12257.4|12245.4|21
1626187930000|2021-07-13 14:52:10|12257.7|12245.7|12259.6|12247.6|12259.6|12247.6|12257.4|12245.4|11
1626187940000|2021-07-13 14:52:20|12262.4|12250.4|12262.1|12250.1|12262.4|12250.4|12262.1|12250.1|18
1626187950000|2021-07-13 14:52:30|12259.6|12247.6|12259.3|12247.3|12260.9|12248.9|12259.3|12247.3|4
1626187960000|2021-07-13 14:52:40|12259.6|12247.6|12259.6|12247.6|12259.6|12247.6|12259.3|12247.3|19
1626187980000|2021-07-13 14:53:00|12258.7|12246.7|12254.6|12242.6|12258.7|12246.7|12254.6|12242.6|40
1626187990000|2021-07-13 14:53:10|12255.9|12243.9|12255.6|12243.6|12255.9|12243.9|12255.6|12243.6|6
1626188010000|2021-07-13 14:53:30|12254.6|12242.6|12253.7|12241.7|12254.9|12242.9|12253.7|12241.7|14
1626188020000|2021-07-13 14:53:40|12252.7|12240.7|12252.4|12240.4|12252.7|12240.7|12252.4|12240.4|5
1626188030000|2021-07-13 14:53:50|||||||||8
1626188040000|2021-07-13 14:54:00|12252.7|12240.7|12255.2|12243.2|12255.2|12243.2|12252.7|12240.7|6
1626188050000|2021-07-13 14:54:10|12255.5|12243.5|12251.5|12239.5|12255.5|12243.5|12250.5|12238.5|17
1626188060000|2021-07-13 14:54:20|12252.7|12240.7|12251.8|12239.8|12252.7|12240.7|12251.8|12239.8|4
1626188070000|2021-07-13 14:54:30|12250.8|12238.8|12250.5|12238.5|12251.8|12239.8|12250.2|12238.2|16
1626188080000|2021-07-13 14:54:40|12249.9|12237.9|12250.2|12238.2|12250.2|12238.2|12249.9|12237.9|11
1626188090000|2021-07-13 14:54:50|12247.7|12235.7|12243.3|12231.3|12247.7|12235.7|12242.7|12230.7|43
1626188100000|2021-07-13 14:55:00|12245.5|12233.5|12243|12231|12245.5|12233.5|12243|12231|29
1626188110000|2021-07-13 14:55:10|12244.9|12232.9|12245.2|12233.2|12245.8|12233.8|12244.3|12232.3|15
1626188120000|2021-07-13 14:55:20|12246.2|12234.2|12246.8|12234.8|12247.7|12235.7|12245.2|12233.2|9
1626188130000|2021-07-13 14:55:30|12245.8|12233.8|12254|12242|12254|12242|12245.8|12233.8|15
1626188140000|2021-07-13 14:55:40|12254.9|12242.9|12255.2|12243.2|12256.5|12244.5|12254.9|12242.9|8
1626188150000|2021-07-13 14:55:50|12254.3|12242.3|12250.5|12238.5|12254.3|12242.3|12250.5|12238.5|14
1626188160000|2021-07-13 14:56:00|12252.4|12240.4|12249.9|12237.9|12252.4|12240.4|12248|12236|34
1626188170000|2021-07-13 14:56:10|12250.2|12238.2|12250.2|12238.2|12250.2|12238.2|12250.2|12238.2|0
1626188180000|2021-07-13 14:56:20|12248|12236|12247.7|12235.7|12248|12236|12247.7|12235.7|24
1626188190000|2021-07-13 14:56:30|12248|12236|12250.8|12238.8|12250.8|12238.8|12248|12236|4
1626188200000|2021-07-13 14:56:40|12253|12241|12252.7|12240.7|12254.3|12242.3|12252.7|12240.7|6
1626188210000|2021-07-13 14:56:50|12252.4|12240.4|12252.7|12240.7|12252.7|12240.7|12250.2|12238.2|8
1626188220000|2021-07-13 14:57:00|12253.7|12241.7|12255.2|12243.2|12255.2|12243.2|12253.7|12241.7|4
1626188230000|2021-07-13 14:57:10|12256.5|12244.5|12257.7|12245.7|12257.7|12245.7|12256.5|12244.5|17
1626188240000|2021-07-13 14:57:20|12256.5|12244.5|12256.8|12244.8|12256.8|12244.8|12256.5|12244.5|7
1626188250000|2021-07-13 14:57:30|12255.8|12243.8|12256.8|12244.8|12256.8|12244.8|12255.5|12243.5|4
1626188260000|2021-07-13 14:57:40|12257.7|12245.7|12256.8|12244.8|12259|12247|12256.8|12244.8|17
1626188270000|2021-07-13 14:57:50|12255.2|12243.2|12257.7|12245.7|12257.7|12245.7|12255.2|12243.2|3
1626188280000|2021-07-13 14:58:00|12259|12247|12259.3|12247.3|12261.8|12249.8|12257.7|12245.7|14
1626188290000|2021-07-13 14:58:10|12260.2|12248.2|12261.5|12249.5|12263|12251|12259.3|12247.3|16
1626188300000|2021-07-13 14:58:20|12262.7|12250.7|12265.2|12253.2|12266.5|12254.5|12262.7|12250.7|21
1626188310000|2021-07-13 14:58:30|12263.3|12251.3|12262.7|12250.7|12263.3|12251.3|12262.7|12250.7|8
1626188320000|2021-07-13 14:58:40|12262.4|12250.4|12261.2|12249.2|12262.7|12250.7|12261.2|12249.2|23
1626188330000|2021-07-13 14:58:50|12260.2|12248.2|12260.2|12248.2|12260.2|12248.2|12260.2|12248.2|6
1626188340000|2021-07-13 14:59:00|12257.4|12245.4|12255.6|12243.6|12257.7|12245.7|12254.6|12242.6|15
1626188350000|2021-07-13 14:59:10|12255|12243|12253.8|12241.8|12255|12243|12252.5|12240.5|6
1626188360000|2021-07-13 14:59:20|12251.6|12239.6|12253.8|12241.8|12253.8|12241.8|12251.6|12239.6|5
1626188370000|2021-07-13 14:59:30|||||||||4
1626188380000|2021-07-13 14:59:40|||||||||18
1626188390000|2021-07-13 14:59:50|12252.5|12240.5|12252.5|12240.5|12252.5|12240.5|12251.6|12239.6|19
1626188400000|2021-07-13 15:00:00|12253.8|12241.8|12256.6|12244.6|12256.9|12244.9|12251.6|12239.6|8
1626188410000|2021-07-13 15:00:10|12255.6|12243.6|12255.6|12243.6|12255.6|12243.6|12255.6|12243.6|11
1626188420000|2021-07-13 15:00:20|||||||||2
1626188430000|2021-07-13 15:00:30|12256.6|12244.6|12255.9|12243.9|12256.6|12244.6|12255.6|12243.6|2
1626188440000|2021-07-13 15:00:40|12256.2|12244.2|12260.2|12248.2|12260.2|12248.2|12254.9|12242.9|34
1626188450000|2021-07-13 15:00:50|12261.5|12249.5|12260.2|12248.2|12261.5|12249.5|12259.9|12247.9|3
1626188460000|2021-07-13 15:01:00|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|3
1626188470000|2021-07-13 15:01:10|12262.4|12250.4|12264|12252|12265.2|12253.2|12262.4|12250.4|10
1626188480000|2021-07-13 15:01:20|12263|12251|12263|12251|12265.2|12253.2|12263|12251|4
1626188490000|2021-07-13 15:01:30|12262.7|12250.7|12264.3|12252.3|12264.3|12252.3|12262.7|12250.7|15
1626188500000|2021-07-13 15:01:40|12265.5|12253.5|12263|12251|12265.5|12253.5|12263|12251|5
1626188510000|2021-07-13 15:01:50|||||||||3
1626188520000|2021-07-13 15:02:00|12262.8|12250.8|12262.8|12250.8|12262.8|12250.8|12262.8|12250.8|3
1626188530000|2021-07-13 15:02:10|||||||||2
1626188540000|2021-07-13 15:02:20|12263|12251|12262.8|12250.8|12263|12251|12262.8|12250.8|9
1626188550000|2021-07-13 15:02:30|12264.3|12252.3|12263|12251|12264.3|12252.3|12263|12251|3
1626188560000|2021-07-13 15:02:40|12261.8|12249.8|12261.8|12249.8|12261.8|12249.8|12260.8|12248.8|14
1626188570000|2021-07-13 15:02:50|12260.8|12248.8|12260.8|12248.8|12260.8|12248.8|12260.8|12248.8|5
1626188580000|2021-07-13 15:03:00|12261.8|12249.8|12263.1|12251.1|12263.1|12251.1|12261.8|12249.8|7
1626188590000|2021-07-13 15:03:10|12262.8|12250.8|12262.8|12250.8|12262.8|12250.8|12262.8|12250.8|3
1626188600000|2021-07-13 15:03:20|12257.8|12245.8|12257.8|12245.8|12257.8|12245.8|12257.8|12245.8|17
1626188610000|2021-07-13 15:03:30|12260.3|12248.3|12260.3|12248.3|12260.3|12248.3|12259.3|12247.3|3
1626188620000|2021-07-13 15:03:40|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|5
1626188630000|2021-07-13 15:03:50|12261.5|12249.5|12262.8|12250.8|12262.8|12250.8|12261.5|12249.5|2
1626188640000|2021-07-13 15:04:00|12261.8|12249.8|12261.8|12249.8|12261.8|12249.8|12261.8|12249.8|7
1626188660000|2021-07-13 15:04:20|12260.9|12248.9|12261.8|12249.8|12261.8|12249.8|12260.9|12248.9|9
1626188670000|2021-07-13 15:04:30|12260.9|12248.9|12261.8|12249.8|12261.8|12249.8|12260.9|12248.9|1
1626188680000|2021-07-13 15:04:40|12263.1|12251.1|12263.1|12251.1|12263.1|12251.1|12263.1|12251.1|8
1626188690000|2021-07-13 15:04:50|12263.4|12251.4|12257|12245|12263.4|12251.4|12256.7|12244.7|39
1626188700000|2021-07-13 15:05:00|12257.3|12245.3|12257.3|12245.3|12257.3|12245.3|12256.1|12244.1|39
1626188710000|2021-07-13 15:05:10|12258.6|12246.6|12257.3|12245.3|12258.6|12246.6|12257.3|12245.3|6
1626188720000|2021-07-13 15:05:20|12257.6|12245.6|12257.6|12245.6|12257.6|12245.6|12257.6|12245.6|5
1626188730000|2021-07-13 15:05:30|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|12258.6|12246.6|7
1626188740000|2021-07-13 15:05:40|12259.8|12247.8|12259.8|12247.8|12259.8|12247.8|12259.8|12247.8|4
1626188750000|2021-07-13 15:05:50|||||||||8
1626188760000|2021-07-13 15:06:00|||||||||2
1626188770000|2021-07-13 15:06:10|12257.9|12245.9|12257.9|12245.9|12257.9|12245.9|12257.9|12245.9|22
1626188780000|2021-07-13 15:06:20|12258.5|12246.5|12258.8|12246.8|12259.8|12247.8|12258.5|12246.5|25
1626188790000|2021-07-13 15:06:30|12258.5|12246.5|12257.3|12245.3|12258.5|12246.5|12256.3|12244.3|6
1626188800000|2021-07-13 15:06:40|12256.6|12244.6|12257.2|12245.2|12257.9|12245.9|12256.6|12244.6|58
1626188810000|2021-07-13 15:06:50|12257.8|12245.8|12257.8|12245.8|12257.8|12245.8|12257.8|12245.8|56
1626188820000|2021-07-13 15:07:00|12262.8|12250.8|12262.8|12250.8|12262.8|12250.8|12262.8|12250.8|9
1626188840000|2021-07-13 15:07:20|||||||||4
1626188850000|2021-07-13 15:07:30|||||||||17
1626188860000|2021-07-13 15:07:40|12260.9|12248.9|12256.8|12244.8|12260.9|12248.9|12256.5|12244.5|94
1626188870000|2021-07-13 15:07:50|12257.7|12245.7|12263|12251|12263|12251|12257.7|12245.7|21
1626188880000|2021-07-13 15:08:00|12264|12252|12268.7|12256.7|12269|12257|12264|12252|7
1626188890000|2021-07-13 15:08:10|12265.9|12253.9|12265.9|12253.9|12265.9|12253.9|12265.9|12253.9|15
1626188900000|2021-07-13 15:08:20|12266.2|12254.2|12262.5|12250.5|12266.2|12254.2|12262.5|12250.5|21
1626188910000|2021-07-13 15:08:30|12261.5|12249.5|12264.7|12252.7|12264.7|12252.7|12261.5|12249.5|11
1626188920000|2021-07-13 15:08:40|12265.5|12253.5|12266.2|12254.2|12268.7|12256.7|12265.5|12253.5|18
1626188930000|2021-07-13 15:08:50|||||||||1
1626188940000|2021-07-13 15:09:00|12267.5|12255.5|12268.7|12256.7|12268.7|12256.7|12267.5|12255.5|16
1626188950000|2021-07-13 15:09:10|12270|12258|12268.7|12256.7|12270|12258|12268.7|12256.7|5
1626188960000|2021-07-13 15:09:20|12266.5|12254.5|12266.2|12254.2|12266.5|12254.5|12266.2|12254.2|1
1626188970000|2021-07-13 15:09:30|12265.9|12253.9|12265.9|12253.9|12266.2|12254.2|12265.9|12253.9|4
1626188980000|2021-07-13 15:09:40|12263.4|12251.4|12263.7|12251.7|12263.7|12251.7|12261.2|12249.2|12
1626188990000|2021-07-13 15:09:50|12266.2|12254.2|12265.3|12253.3|12266.5|12254.5|12265.3|12253.3|6
1626189000000|2021-07-13 15:10:00|12267.2|12255.2|12263.7|12251.7|12267.5|12255.5|12263.7|12251.7|2
1626189010000|2021-07-13 15:10:10|12264|12252|12263.4|12251.4|12264.6|12252.6|12263.4|12251.4|5
1626189020000|2021-07-13 15:10:20|12263.6|12251.6|12263.4|12251.4|12263.6|12251.6|12263.4|12251.4|20
1626189030000|2021-07-13 15:10:30|12263.6|12251.6|12263.4|12251.4|12264.6|12252.6|12262.4|12250.4|4
1626189040000|2021-07-13 15:10:40|12262.4|12250.4|12262.1|12250.1|12262.4|12250.4|12260.9|12248.9|5
1626189050000|2021-07-13 15:10:50|12261.4|12249.4|12261.4|12249.4|12261.4|12249.4|12261.4|12249.4|7
1626189060000|2021-07-13 15:11:00|12260.5|12248.5|12262|12250|12262.7|12250.7|12260.5|12248.5|18
1626189070000|2021-07-13 15:11:10|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|5
1626189080000|2021-07-13 15:11:20|12262|12250|12262|12250|12262|12250|12262|12250|12
1626189090000|2021-07-13 15:11:30|12261.1|12249.1|12261.4|12249.4|12261.4|12249.4|12260.8|12248.8|8
1626189100000|2021-07-13 15:11:40|||||||||12
1626189110000|2021-07-13 15:11:50|||||||||2
1626189120000|2021-07-13 15:12:00|||||||||4
1626189130000|2021-07-13 15:12:10|||||||||4
1626189140000|2021-07-13 15:12:20|||||||||8
1626189150000|2021-07-13 15:12:30|12256.4|12244.4|12256.7|12244.7|12256.7|12244.7|12256.4|12244.4|6
1626189160000|2021-07-13 15:12:40|||||||||4
1626189170000|2021-07-13 15:12:50|12256.4|12244.4|12256.4|12244.4|12256.4|12244.4|12256.4|12244.4|22
1626189180000|2021-07-13 15:13:00|||||||||2
1626189190000|2021-07-13 15:13:10|12253.9|12241.9|12253.9|12241.9|12253.9|12241.9|12253.9|12241.9|28
1626189200000|2021-07-13 15:13:20|12254.5|12242.5|12260.4|12248.4|12260.4|12248.4|12254.5|12242.5|25
1626189210000|2021-07-13 15:13:30|12261.4|12249.4|12259.5|12247.5|12261.4|12249.4|12259.5|12247.5|10
1626189220000|2021-07-13 15:13:40|12257|12245|12262.3|12250.3|12262.6|12250.6|12255.7|12243.7|10
1626189230000|2021-07-13 15:13:50|12262.6|12250.6|12263.5|12251.5|12263.5|12251.5|12262.3|12250.3|6
1626189240000|2021-07-13 15:14:00|12262.6|12250.6|12264.5|12252.5|12264.5|12252.5|12262.6|12250.6|5
1626189250000|2021-07-13 15:14:10|12265.4|12253.4|12265.4|12253.4|12265.4|12253.4|12264.5|12252.5|9
1626189270000|2021-07-13 15:14:30|12264.5|12252.5|12264.2|12252.2|12265.4|12253.4|12264.2|12252.2|11
1626189280000|2021-07-13 15:14:40|12264.5|12252.5|12265.4|12253.4|12265.4|12253.4|12264.2|12252.2|4
1626189290000|2021-07-13 15:14:50|12264.2|12252.2|12265.4|12253.4|12265.4|12253.4|12264.2|12252.2|3
1626189300000|2021-07-13 15:15:00|12265.5|12253.5|12264.2|12252.2|12265.5|12253.5|12261.7|12249.7|13
1626189310000|2021-07-13 15:15:10|12263.2|12251.2|12261.7|12249.7|12263.2|12251.2|12261.7|12249.7|7
1626189320000|2021-07-13 15:15:20|12264.5|12252.5|12263.2|12251.2|12264.5|12252.5|12263.2|12251.2|9
1626189330000|2021-07-13 15:15:30|12263.5|12251.5|12263.5|12251.5|12264.2|12252.2|12262|12250|12
1626189350000|2021-07-13 15:15:50|12262.6|12250.6|12262.3|12250.3|12262.6|12250.6|12260.1|12248.1|9
1626189360000|2021-07-13 15:16:00|12262.6|12250.6|12262.3|12250.3|12262.6|12250.6|12262.3|12250.3|3
1626189370000|2021-07-13 15:16:10|12262.6|12250.6|12267.6|12255.6|12267.6|12255.6|12262.6|12250.6|13
1626189380000|2021-07-13 15:16:20|12267.3|12255.3|12264.8|12252.8|12267.3|12255.3|12263.5|12251.5|9
1626189390000|2021-07-13 15:16:30|12262.6|12250.6|12266.3|12254.3|12266.3|12254.3|12262.6|12250.6|19
1626189400000|2021-07-13 15:16:40|12265.1|12253.1|12266.3|12254.3|12266.3|12254.3|12265.1|12253.1|2
1626189410000|2021-07-13 15:16:50|12265.1|12253.1|12265.1|12253.1|12267.3|12255.3|12265.1|12253.1|8
1626189420000|2021-07-13 15:17:00|12267.6|12255.6|12267.6|12255.6|12268.6|12256.6|12267.6|12255.6|18
1626189430000|2021-07-13 15:17:10|||||||||3
1626189440000|2021-07-13 15:17:20|12271.1|12259.1|12271.4|12259.4|12271.4|12259.4|12271.1|12259.1|5
1626189450000|2021-07-13 15:17:30|12267.6|12255.6|12261|12249|12267.6|12255.6|12260.4|12248.4|16
1626189460000|2021-07-13 15:17:40|12258.8|12246.8|12256.6|12244.6|12258.8|12246.8|12256.3|12244.3|30
1626189470000|2021-07-13 15:17:50|12256.3|12244.3|12256.3|12244.3|12257.8|12245.8|12253.8|12241.8|44
1626189480000|2021-07-13 15:18:00|12257.2|12245.2|12259.4|12247.4|12259.4|12247.4|12256.3|12244.3|37
1626189490000|2021-07-13 15:18:10|12259.2|12247.2|12260.7|12248.7|12260.7|12248.7|12259.2|12247.2|13
1626189500000|2021-07-13 15:18:20|12261|12249|12260|12248|12261.3|12249.3|12258.8|12246.8|11
1626189510000|2021-07-13 15:18:30|12259.7|12247.7|12260|12248|12260|12248|12259.7|12247.7|6
1626189520000|2021-07-13 15:18:40|12259.1|12247.1|12260|12248|12260|12248|12258.8|12246.8|4
1626189530000|2021-07-13 15:18:50|12259.7|12247.7|12260|12248|12260|12248|12259.7|12247.7|3
1626189540000|2021-07-13 15:19:00|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|7
1626189560000|2021-07-13 15:19:20|12260|12248|12260.7|12248.7|12261|12249|12260|12248|13
1626189570000|2021-07-13 15:19:30|||||||||7
1626189580000|2021-07-13 15:19:40|12255.1|12243.1|12255.1|12243.1|12255.4|12243.4|12253.2|12241.2|30
1626189590000|2021-07-13 15:19:50|12253.9|12241.9|12255.1|12243.1|12255.1|12243.1|12253.9|12241.9|9
1626189600000|2021-07-13 15:20:00|12253.9|12241.9|12255.1|12243.1|12257.6|12245.6|12253.9|12241.9|8
1626189610000|2021-07-13 15:20:10|12252.6|12240.6|12250.1|12238.1|12252.6|12240.6|12250.1|12238.1|10
1626189620000|2021-07-13 15:20:20|12249.8|12237.8|12246.4|12234.4|12249.8|12237.8|12246.1|12234.1|3
1626189630000|2021-07-13 15:20:30|12245.4|12233.4|12247.6|12235.6|12247.6|12235.6|12245.4|12233.4|7
1626189640000|2021-07-13 15:20:40|12248.3|12236.3|12252.6|12240.6|12252.6|12240.6|12247.6|12235.6|22
1626189650000|2021-07-13 15:20:50|12253.2|12241.2|12252.6|12240.6|12253.2|12241.2|12252.6|12240.6|12
1626189660000|2021-07-13 15:21:00|12251.4|12239.4|12250.1|12238.1|12251.4|12239.4|12250.1|12238.1|6
1626189670000|2021-07-13 15:21:10|12247.9|12235.9|12247.9|12235.9|12250.1|12238.1|12247.6|12235.6|16
1626189680000|2021-07-13 15:21:20|12248.2|12236.2|12249.5|12237.5|12249.5|12237.5|12247.9|12235.9|8
1626189690000|2021-07-13 15:21:30|12250.7|12238.7|12250.7|12238.7|12250.7|12238.7|12250.4|12238.4|0
1626189700000|2021-07-13 15:21:40|12250.4|12238.4|12245.1|12233.1|12250.4|12238.4|12245.1|12233.1|19
1626189710000|2021-07-13 15:21:50|12246.4|12234.4|12244.2|12232.2|12247.6|12235.6|12244.2|12232.2|9
1626189720000|2021-07-13 15:22:00|12243.9|12231.9|12243.2|12231.2|12244.2|12232.2|12243.2|12231.2|0
1626189730000|2021-07-13 15:22:10|||||||||4
1626189740000|2021-07-13 15:22:20|12241|12229|12240.1|12228.1|12241|12229|12239.8|12227.8|21
1626189750000|2021-07-13 15:22:30|12239.1|12227.1|12240.1|12228.1|12240.1|12228.1|12238.8|12226.8|11
1626189760000|2021-07-13 15:22:40|12241|12229|12242.6|12230.6|12242.6|12230.6|12241|12229|13
1626189770000|2021-07-13 15:22:50|12243.5|12231.5|12238.2|12226.2|12243.5|12231.5|12238.2|12226.2|10
1626189780000|2021-07-13 15:23:00|12237.6|12225.6|12237.6|12225.6|12237.6|12225.6|12237.6|12225.6|15
1626189790000|2021-07-13 15:23:10|||||||||1
1626189800000|2021-07-13 15:23:20|12237|12225|12234.8|12222.8|12237|12225|12234.8|12222.8|16
1626189810000|2021-07-13 15:23:30|12235.1|12223.1|12234.8|12222.8|12235.1|12223.1|12234.8|12222.8|2
1626189820000|2021-07-13 15:23:40|12235.1|12223.1|12234.8|12222.8|12235.1|12223.1|12234.8|12222.8|11
1626189830000|2021-07-13 15:23:50|12235.1|12223.1|12234.8|12222.8|12235.1|12223.1|12234.8|12222.8|5
1626189840000|2021-07-13 15:24:00|||||||||9
1626189850000|2021-07-13 15:24:10|12234.6|12222.6|12232.6|12220.6|12234.6|12222.6|12232.6|12220.6|4
1626189860000|2021-07-13 15:24:20|12236.5|12224.5|12236.1|12224.1|12237.3|12225.3|12235.1|12223.1|20
1626189870000|2021-07-13 15:24:30|12237.3|12225.3|12235.1|12223.1|12237.3|12225.3|12235.1|12223.1|4
1626189880000|2021-07-13 15:24:40|||||||||2
1626189890000|2021-07-13 15:24:50|||||||||4
1626189900000|2021-07-13 15:25:00|12237.6|12225.6|12236.1|12224.1|12237.6|12225.6|12236.1|12224.1|11
1626189910000|2021-07-13 15:25:10|12237.4|12225.4|12242.6|12230.6|12242.6|12230.6|12237.4|12225.4|11
1626189920000|2021-07-13 15:25:20|12242.7|12230.7|12245.2|12233.2|12245.2|12233.2|12241.4|12229.4|18
1626189930000|2021-07-13 15:25:30|12242.7|12230.7|12243.9|12231.9|12245.2|12233.2|12242.7|12230.7|12
1626189940000|2021-07-13 15:25:40|||||||||1
1626189950000|2021-07-13 15:25:50|||||||||3
1626189960000|2021-07-13 15:26:00|12244.9|12232.9|12246.1|12234.1|12247.7|12235.7|12244.9|12232.9|12
1626189970000|2021-07-13 15:26:10|12247.7|12235.7|12247.7|12235.7|12247.7|12235.7|12247.4|12235.4|9
1626189980000|2021-07-13 15:26:20|12247.4|12235.4|12246.4|12234.4|12247.4|12235.4|12246.4|12234.4|4
1626189990000|2021-07-13 15:26:30|12246.1|12234.1|12247.4|12235.4|12247.7|12235.7|12246.1|12234.1|2
1626190000000|2021-07-13 15:26:40|12245.5|12233.5|12244.9|12232.9|12245.5|12233.5|12244.9|12232.9|5
1626190010000|2021-07-13 15:26:50|12242.7|12230.7|12242.7|12230.7|12242.7|12230.7|12242.4|12230.4|7
1626190020000|2021-07-13 15:27:00|12243|12231|12240.5|12228.5|12243|12231|12238.3|12226.3|19
1626190030000|2021-07-13 15:27:10|12238.6|12226.6|12238.6|12226.6|12238.6|12226.6|12238.6|12226.6|3
1626190040000|2021-07-13 15:27:20|||||||||9
1626190050000|2021-07-13 15:27:30|||||||||17
1626190060000|2021-07-13 15:27:40|||||||||4
1626190070000|2021-07-13 15:27:50|12241.1|12229.1|12241.1|12229.1|12241.1|12229.1|12241.1|12229.1|2
1626190080000|2021-07-13 15:28:00|12240.1|12228.1|12240.1|12228.1|12241.4|12229.4|12240.1|12228.1|9
1626190090000|2021-07-13 15:28:10|12239.1|12227.1|12241.1|12229.1|12241.4|12229.4|12239.1|12227.1|6
1626190100000|2021-07-13 15:28:20|12241.4|12229.4|12241.1|12229.1|12241.4|12229.4|12241.1|12229.1|2
1626190110000|2021-07-13 15:28:30|12241.7|12229.7|12240.1|12228.1|12241.7|12229.7|12239.8|12227.8|23
1626190120000|2021-07-13 15:28:40|12239.2|12227.2|12236.4|12224.4|12239.2|12227.2|12236.4|12224.4|12
1626190130000|2021-07-13 15:28:50|12234.2|12222.2|12237.2|12225.2|12237.2|12225.2|12234.2|12222.2|31
1626190140000|2021-07-13 15:29:00|12236.9|12224.9|12236.7|12224.7|12236.9|12224.9|12236.7|12224.7|4
1626190150000|2021-07-13 15:29:10|12237|12225|12237|12225|12237|12225|12237|12225|6
1626190160000|2021-07-13 15:29:20|12234.5|12222.5|12235.1|12223.1|12236.7|12224.7|12234.2|12222.2|35
1626190170000|2021-07-13 15:29:30|||||||||3
1626190180000|2021-07-13 15:29:40|12236.1|12224.1|12236.7|12224.7|12236.7|12224.7|12236.1|12224.1|1
1626190190000|2021-07-13 15:29:50|12237.9|12225.9|12239.2|12227.2|12239.2|12227.2|12237.9|12225.9|7
1626190200000|2021-07-13 15:30:00|12240.1|12228.1|12240.4|12228.4|12240.4|12228.4|12240.1|12228.1|4
1626190210000|2021-07-13 15:30:10|12240.1|12228.1|12239.2|12227.2|12240.1|12228.1|12239.2|12227.2|4
1626190220000|2021-07-13 15:30:20|12237.9|12225.9|12236.7|12224.7|12237.9|12225.9|12236.7|12224.7|16
1626190230000|2021-07-13 15:30:30|||||||||2
1626190240000|2021-07-13 15:30:40|||||||||8
1626190250000|2021-07-13 15:30:50|||||||||6
1626190260000|2021-07-13 15:31:00|12239.2|12227.2|12239.2|12227.2|12239.2|12227.2|12239.2|12227.2|7
1626190270000|2021-07-13 15:31:10|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|12239.5|12227.5|2
1626190280000|2021-07-13 15:31:20|12237.6|12225.6|12238.5|12226.5|12238.5|12226.5|12237.6|12225.6|8
1626190290000|2021-07-13 15:31:30|12237.6|12225.6|12234.8|12222.8|12237.6|12225.6|12234.8|12222.8|26
1626190300000|2021-07-13 15:31:40|12235.1|12223.1|12237.6|12225.6|12237.6|12225.6|12235.1|12223.1|41
1626190310000|2021-07-13 15:31:50|12236.9|12224.9|12237.6|12225.6|12237.9|12225.9|12235.4|12223.4|18
1626190320000|2021-07-13 15:32:00|12235.7|12223.7|12236.3|12224.3|12236.3|12224.3|12235.4|12223.4|7
1626190330000|2021-07-13 15:32:10|12235.4|12223.4|12238.2|12226.2|12239.1|12227.1|12234.8|12222.8|29
1626190340000|2021-07-13 15:32:20|12235.1|12223.1|12236.3|12224.3|12236.3|12224.3|12233.8|12221.8|31
1626190350000|2021-07-13 15:32:30|12235.4|12223.4|12237.9|12225.9|12237.9|12225.9|12235.4|12223.4|4
1626190360000|2021-07-13 15:32:40|12237.6|12225.6|12237.9|12225.9|12239.1|12227.1|12237.6|12225.6|10
1626190370000|2021-07-13 15:32:50|12237.6|12225.6|12235.4|12223.4|12237.6|12225.6|12234.1|12222.1|9
1626190380000|2021-07-13 15:33:00|12234.1|12222.1|12234.1|12222.1|12234.1|12222.1|12234.1|12222.1|5
1626190390000|2021-07-13 15:33:10|||||||||3
1626190400000|2021-07-13 15:33:20|12235.1|12223.1|12234.1|12222.1|12235.1|12223.1|12234.1|12222.1|17
1626190410000|2021-07-13 15:33:30|12232.9|12220.9|12232.3|12220.3|12232.9|12220.9|12232.3|12220.3|27
1626190420000|2021-07-13 15:33:40|12232.6|12220.6|12232.6|12220.6|12232.6|12220.6|12232.6|12220.6|20
1626190430000|2021-07-13 15:33:50|||||||||2
1626190440000|2021-07-13 15:34:00|12231.7|12219.7|12231.7|12219.7|12232|12220|12231.7|12219.7|15
1626190450000|2021-07-13 15:34:10|12232|12220|12228.2|12216.2|12232|12220|12228.2|12216.2|26
1626190460000|2021-07-13 15:34:20|12229.5|12217.5|12229.5|12217.5|12229.5|12217.5|12229.5|12217.5|4
1626190470000|2021-07-13 15:34:30|12228.9|12216.9|12228.9|12216.9|12228.9|12216.9|12228.9|12216.9|3
1626190480000|2021-07-13 15:34:40|12227.9|12215.9|12228.2|12216.2|12228.5|12216.5|12227.3|12215.3|15
1626190490000|2021-07-13 15:34:50|12229.2|12217.2|12227.3|12215.3|12231|12219|12227.3|12215.3|14
1626190500000|2021-07-13 15:35:00|||||||||4
1626190510000|2021-07-13 15:35:10|12228.2|12216.2|12231|12219|12231|12219|12228.2|12216.2|10
1626190520000|2021-07-13 15:35:20|12232.3|12220.3|12232.6|12220.6|12232.6|12220.6|12232.3|12220.3|4
1626190530000|2021-07-13 15:35:30|12233.8|12221.8|12234.8|12222.8|12235.1|12223.1|12233.8|12221.8|2
1626190540000|2021-07-13 15:35:40|12232.3|12220.3|12231|12219|12232.3|12220.3|12229.8|12217.8|14
1626190550000|2021-07-13 15:35:50|12230.7|12218.7|12230.7|12218.7|12230.7|12218.7|12230.7|12218.7|2
1626190560000|2021-07-13 15:36:00|12231|12219|12230.7|12218.7|12231|12219|12229.8|12217.8|8
1626190570000|2021-07-13 15:36:10|12231.7|12219.7|12229.8|12217.8|12231.7|12219.7|12229.8|12217.8|3
1626190580000|2021-07-13 15:36:20|12230.1|12218.1|12230.1|12218.1|12230.1|12218.1|12230.1|12218.1|1
1626190590000|2021-07-13 15:36:30|12233.9|12221.9|12235.2|12223.2|12235.4|12223.4|12233.9|12221.9|14
1626190600000|2021-07-13 15:36:40|||||||||4
1626190610000|2021-07-13 15:36:50|12234.9|12222.9|12234.9|12222.9|12234.9|12222.9|12234.9|12222.9|7
1626190620000|2021-07-13 15:37:00|||||||||6
1626190630000|2021-07-13 15:37:10|12235.2|12223.2|12237.4|12225.4|12237.4|12225.4|12235.2|12223.2|11
1626190640000|2021-07-13 15:37:20|12236.4|12224.4|12233.9|12221.9|12236.4|12224.4|12233.9|12221.9|7
1626190650000|2021-07-13 15:37:30|12233|12221|12232.7|12220.7|12233|12221|12232.4|12220.4|7
1626190660000|2021-07-13 15:37:40|12231.7|12219.7|12231.1|12219.1|12231.7|12219.7|12231.1|12219.1|1
1626190670000|2021-07-13 15:37:50|12232.4|12220.4|12233.6|12221.6|12233.6|12221.6|12232.4|12220.4|5
1626190680000|2021-07-13 15:38:00|12232.7|12220.7|12232.7|12220.7|12232.7|12220.7|12231.4|12219.4|7
1626190690000|2021-07-13 15:38:10|12233.6|12221.6|12232.7|12220.7|12233.6|12221.6|12232.7|12220.7|3
1626190700000|2021-07-13 15:38:20|12232.4|12220.4|12232.7|12220.7|12232.7|12220.7|12232.4|12220.4|1
1626190710000|2021-07-13 15:38:30|12233.6|12221.6|12233.6|12221.6|12233.9|12221.9|12232.4|12220.4|4
1626190720000|2021-07-13 15:38:40|12233.3|12221.3|12233.6|12221.6|12233.6|12221.6|12231.7|12219.7|2
1626190730000|2021-07-13 15:38:50|12232.4|12220.4|12233.6|12221.6|12233.6|12221.6|12232.4|12220.4|2
1626190740000|2021-07-13 15:39:00|12233.9|12221.9|12233.6|12221.6|12233.9|12221.9|12233.6|12221.6|4
1626190750000|2021-07-13 15:39:10|||||||||1
1626190760000|2021-07-13 15:39:20|12236.1|12224.1|12238.6|12226.6|12238.6|12226.6|12236.1|12224.1|3
1626190770000|2021-07-13 15:39:30|||||||||9
1626190780000|2021-07-13 15:39:40|12239.9|12227.9|12240.8|12228.8|12240.8|12228.8|12239.6|12227.6|16
1626190790000|2021-07-13 15:39:50|12238.3|12226.3|12239.6|12227.6|12239.6|12227.6|12238.3|12226.3|10
1626190800000|2021-07-13 15:40:00|12238.3|12226.3|12237.1|12225.1|12239.6|12227.6|12237.1|12225.1|9
1626190810000|2021-07-13 15:40:10|12234.9|12222.9|12232.4|12220.4|12234.9|12222.9|12231.4|12219.4|17
1626190820000|2021-07-13 15:40:20|12233.3|12221.3|12235.8|12223.8|12236.8|12224.8|12233.3|12221.3|4
1626190830000|2021-07-13 15:40:30|12236.8|12224.8|12235.8|12223.8|12237.1|12225.1|12235.8|12223.8|1
1626190840000|2021-07-13 15:40:40|12236.1|12224.1|12238.3|12226.3|12238.3|12226.3|12236.1|12224.1|1
1626190850000|2021-07-13 15:40:50|12237.1|12225.1|12237.1|12225.1|12237.1|12225.1|12237.1|12225.1|7
1626190860000|2021-07-13 15:41:00|12235.8|12223.8|12237.1|12225.1|12237.1|12225.1|12234.9|12222.9|6
1626190870000|2021-07-13 15:41:10|||||||||4
1626190880000|2021-07-13 15:41:20|||||||||3
1626190890000|2021-07-13 15:41:30|||||||||1
1626190900000|2021-07-13 15:41:40|12239|12227|12239|12227|12240.2|12228.2|12239|12227|11
1626190910000|2021-07-13 15:41:50|12239.6|12227.6|12237.8|12225.8|12239.6|12227.6|12236.8|12224.8|15
1626190920000|2021-07-13 15:42:00|12239|12227|12240.5|12228.5|12240.5|12228.5|12239|12227|9
1626190930000|2021-07-13 15:42:10|12242.8|12230.8|12244|12232|12244.3|12232.3|12242.1|12230.1|20
1626190940000|2021-07-13 15:42:20|12244.3|12232.3|12245.6|12233.6|12245.6|12233.6|12244|12232|3
1626190950000|2021-07-13 15:42:30|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|9
1626190960000|2021-07-13 15:42:40|12248.7|12236.7|12247.5|12235.5|12249.7|12237.7|12247.5|12235.5|7
1626190970000|2021-07-13 15:42:50|12245.9|12233.9|12247.5|12235.5|12247.5|12235.5|12245.9|12233.9|7
1626190980000|2021-07-13 15:43:00|||||||||5
1626190990000|2021-07-13 15:43:10|12246.2|12234.2|12245.9|12233.9|12246.2|12234.2|12245.9|12233.9|12
1626191000000|2021-07-13 15:43:20|||||||||1
1626191010000|2021-07-13 15:43:30|12248.1|12236.1|12248.1|12236.1|12248.1|12236.1|12248.1|12236.1|10
1626191020000|2021-07-13 15:43:40|12248.4|12236.4|12246.9|12234.9|12249.4|12237.4|12246.9|12234.9|24
1626191030000|2021-07-13 15:43:50|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|12246.9|12234.9|4
1626191040000|2021-07-13 15:44:00|12248.5|12236.5|12249.1|12237.1|12249.1|12237.1|12248.5|12236.5|3
1626191050000|2021-07-13 15:44:10|||||||||2
1626191060000|2021-07-13 15:44:20|12250.3|12238.3|12251.3|12239.3|12251.3|12239.3|12250.3|12238.3|20
1626191070000|2021-07-13 15:44:30|||||||||10
1626191080000|2021-07-13 15:44:40|12252.5|12240.5|12252.5|12240.5|12252.5|12240.5|12252.5|12240.5|19
1626191090000|2021-07-13 15:44:50|12252.2|12240.2|12253.8|12241.8|12253.8|12241.8|12248.8|12236.8|32
1626191100000|2021-07-13 15:45:00|12255.3|12243.3|12259.7|12247.7|12260.7|12248.7|12255.3|12243.3|14
1626191110000|2021-07-13 15:45:10|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|8
1626191120000|2021-07-13 15:45:20|12259.7|12247.7|12261|12249|12261|12249|12258.8|12246.8|10
1626191130000|2021-07-13 15:45:30|12262.2|12250.2|12262.2|12250.2|12263.2|12251.2|12262.2|12250.2|5
1626191140000|2021-07-13 15:45:40|||||||||10
1626191150000|2021-07-13 15:45:50|||||||||5
1626191160000|2021-07-13 15:46:00|12261.3|12249.3|12261.3|12249.3|12261.3|12249.3|12261.3|12249.3|0
1626191170000|2021-07-13 15:46:10|12262.2|12250.2|12262.2|12250.2|12262.2|12250.2|12262.2|12250.2|2
1626191180000|2021-07-13 15:46:20|12261|12249|12262.2|12250.2|12262.2|12250.2|12261|12249|9
1626191190000|2021-07-13 15:46:30|12262.3|12250.3|12261.3|12249.3|12262.3|12250.3|12261.3|12249.3|5
1626191200000|2021-07-13 15:46:40|12263.2|12251.2|12262.3|12250.3|12263.2|12251.2|12262.3|12250.3|3
1626191210000|2021-07-13 15:46:50|12261.3|12249.3|12261.3|12249.3|12262.3|12250.3|12261.3|12249.3|10
1626191230000|2021-07-13 15:47:10|12260.1|12248.1|12260.3|12248.3|12260.3|12248.3|12260.1|12248.1|11
1626191240000|2021-07-13 15:47:20|12259.4|12247.4|12255.3|12243.3|12260.3|12248.3|12254.4|12242.4|51
1626191250000|2021-07-13 15:47:30|12254.4|12242.4|12255.3|12243.3|12255.3|12243.3|12254.4|12242.4|4
1626191260000|2021-07-13 15:47:40|12255.4|12243.4|12254.4|12242.4|12255.4|12243.4|12254.4|12242.4|0
1626191270000|2021-07-13 15:47:50|12254.1|12242.1|12257.9|12245.9|12257.9|12245.9|12254.1|12242.1|7
1626191280000|2021-07-13 15:48:00|12256.9|12244.9|12256.9|12244.9|12256.9|12244.9|12256.9|12244.9|1
1626191290000|2021-07-13 15:48:10|12259.1|12247.1|12259.4|12247.4|12259.4|12247.4|12259.1|12247.1|2
1626191300000|2021-07-13 15:48:20|12259.7|12247.7|12260.4|12248.4|12260.7|12248.7|12259.7|12247.7|5
1626191310000|2021-07-13 15:48:30|12261.6|12249.6|12261.6|12249.6|12261.6|12249.6|12261.6|12249.6|3
1626191320000|2021-07-13 15:48:40|||||||||3
1626191330000|2021-07-13 15:48:50|||||||||2
1626191340000|2021-07-13 15:49:00|||||||||3
1626191350000|2021-07-13 15:49:10|||||||||2
1626191360000|2021-07-13 15:49:20|12259.4|12247.4|12260.4|12248.4|12260.4|12248.4|12259.4|12247.4|15
1626191370000|2021-07-13 15:49:30|12259.1|12247.1|12257.9|12245.9|12259.1|12247.1|12256.6|12244.6|24
1626191380000|2021-07-13 15:49:40|||||||||1
1626191390000|2021-07-13 15:49:50|||||||||2
1626191400000|2021-07-13 15:50:00|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|6
1626191410000|2021-07-13 15:50:10|||||||||3
1626191420000|2021-07-13 15:50:20|12260.4|12248.4|12258.8|12246.8|12260.4|12248.4|12258.8|12246.8|6
1626191430000|2021-07-13 15:50:30|||||||||5
1626191440000|2021-07-13 15:50:40|||||||||3
1626191450000|2021-07-13 15:50:50|12258.5|12246.5|12258.5|12246.5|12258.5|12246.5|12258.5|12246.5|0
1626191460000|2021-07-13 15:51:00|12257.6|12245.6|12257.6|12245.6|12258.5|12246.5|12257.6|12245.6|12
1626191470000|2021-07-13 15:51:10|12256.6|12244.6|12256.6|12244.6|12256.6|12244.6|12256.6|12244.6|3
1626191480000|2021-07-13 15:51:20|12257.6|12245.6|12259.1|12247.1|12259.1|12247.1|12257.6|12245.6|3
1626191500000|2021-07-13 15:51:40|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|5
1626191510000|2021-07-13 15:51:50|12259.1|12247.1|12260.1|12248.1|12260.1|12248.1|12258.8|12246.8|5
1626191520000|2021-07-13 15:52:00|12260.4|12248.4|12259.1|12247.1|12260.4|12248.4|12259.1|12247.1|7
1626191530000|2021-07-13 15:52:10|12260.1|12248.1|12260.1|12248.1|12260.1|12248.1|12260.1|12248.1|8
1626191540000|2021-07-13 15:52:20|12263.5|12251.5|12265.4|12253.4|12265.4|12253.4|12261|12249|39
1626191550000|2021-07-13 15:52:30|12266.7|12254.7|12266.7|12254.7|12266.7|12254.7|12266.7|12254.7|19
1626191560000|2021-07-13 15:52:40|12265.7|12253.7|12265.7|12253.7|12265.7|12253.7|12265.7|12253.7|4
1626191570000|2021-07-13 15:52:50|12266.7|12254.7|12266.7|12254.7|12266.7|12254.7|12266.7|12254.7|1
1626191580000|2021-07-13 15:53:00|||||||||4
1626191590000|2021-07-13 15:53:10|12267|12255|12267.9|12255.9|12267.9|12255.9|12267|12255|2
1626191600000|2021-07-13 15:53:20|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|4
1626191610000|2021-07-13 15:53:30|12269.2|12257.2|12269.2|12257.2|12270.4|12258.4|12268.2|12256.2|6
1626191620000|2021-07-13 15:53:40|12268.2|12256.2|12266.7|12254.7|12268.2|12256.2|12265.5|12253.5|37
1626191630000|2021-07-13 15:53:50|12265.7|12253.7|12263|12251|12266.7|12254.7|12263|12251|5
1626191640000|2021-07-13 15:54:00|12262|12250|12260.7|12248.7|12262|12250|12260.5|12248.5|7
1626191650000|2021-07-13 15:54:10|12261|12249|12261|12249|12262.3|12250.3|12261|12249|8
1626191660000|2021-07-13 15:54:20|12262.9|12250.9|12264.1|12252.1|12264.1|12252.1|12262.9|12250.9|8
1626191670000|2021-07-13 15:54:30|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|13
1626191680000|2021-07-13 15:54:40|12266.7|12254.7|12269.2|12257.2|12269.5|12257.5|12266.7|12254.7|26
1626191690000|2021-07-13 15:54:50|||||||||1
1626191700000|2021-07-13 15:55:00|12270.5|12258.5|12273.6|12261.6|12273.6|12261.6|12270.5|12258.5|9
1626191710000|2021-07-13 15:55:10|12275.5|12263.5|12275.8|12263.8|12275.8|12263.8|12275.5|12263.5|12
1626191720000|2021-07-13 15:55:20|12273.6|12261.6|12273.6|12261.6|12273.6|12261.6|12273.6|12261.6|16
1626191730000|2021-07-13 15:55:30|12273.9|12261.9|12273.9|12261.9|12273.9|12261.9|12273.9|12261.9|7
1626191740000|2021-07-13 15:55:40|12274.1|12262.1|12274.1|12262.1|12274.1|12262.1|12274.1|12262.1|9
1626191750000|2021-07-13 15:55:50|12273.9|12261.9|12273.9|12261.9|12273.9|12261.9|12273.9|12261.9|29
1626191760000|2021-07-13 15:56:00|12274.8|12262.8|12276.1|12264.1|12276.1|12264.1|12274.8|12262.8|2
1626191770000|2021-07-13 15:56:10|||||||||3
1626191780000|2021-07-13 15:56:20|12277|12265|12277|12265|12277|12265|12276.1|12264.1|10
1626191800000|2021-07-13 15:56:40|12276.1|12264.1|12278|12266|12278|12266|12275.8|12263.8|42
1626191810000|2021-07-13 15:56:50|12276.7|12264.7|12277.7|12265.7|12277.7|12265.7|12276.7|12264.7|1
1626191820000|2021-07-13 15:57:00|12278|12266|12278|12266|12278|12266|12278|12266|4
1626191830000|2021-07-13 15:57:10|12277.7|12265.7|12276.4|12264.4|12277.7|12265.7|12276.4|12264.4|4
1626191840000|2021-07-13 15:57:20|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|2
1626191850000|2021-07-13 15:57:30|||||||||3
1626191860000|2021-07-13 15:57:40|12273.6|12261.6|12273.9|12261.9|12273.9|12261.9|12273.6|12261.6|17
1626191870000|2021-07-13 15:57:50|12273.6|12261.6|12273.9|12261.9|12273.9|12261.9|12273.6|12261.6|6
1626191880000|2021-07-13 15:58:00|12273.6|12261.6|12275.8|12263.8|12275.8|12263.8|12273.6|12261.6|10
1626191890000|2021-07-13 15:58:10|12277|12265|12276.7|12264.7|12277|12265|12276.7|12264.7|4
1626191900000|2021-07-13 15:58:20|||||||||2
1626191910000|2021-07-13 15:58:30|12275.8|12263.8|12275.8|12263.8|12275.8|12263.8|12275.5|12263.5|6
1626191920000|2021-07-13 15:58:40|12273.6|12261.6|12275.8|12263.8|12275.8|12263.8|12273.6|12261.6|12
1626191930000|2021-07-13 15:58:50|||||||||9
1626191940000|2021-07-13 15:59:00|12277.7|12265.7|12279.2|12267.2|12279.2|12267.2|12277.7|12265.7|18
1626191950000|2021-07-13 15:59:10|12280.5|12268.5|12283|12271|12285.2|12273.2|12280.5|12268.5|25
1626191960000|2021-07-13 15:59:20|12283.3|12271.3|12283|12271|12283.3|12271.3|12283|12271|2
1626191970000|2021-07-13 15:59:30|12283.9|12271.9|12283.9|12271.9|12283.9|12271.9|12283.9|12271.9|19
1626191980000|2021-07-13 15:59:40|12284.2|12272.2|12283.6|12271.6|12284.5|12272.5|12283.6|12271.6|9
1626191990000|2021-07-13 15:59:50|12284.5|12272.5|12286.1|12274.1|12286.1|12274.1|12284.5|12272.5|4
1626192000000|2021-07-13 16:00:00|12285.8|12273.8|12285.8|12273.8|12285.8|12273.8|12283.6|12271.6|8
1626192010000|2021-07-13 16:00:10|12286.4|12274.4|12287.3|12275.3|12287.3|12275.3|12286.1|12274.1|9
1626192020000|2021-07-13 16:00:20|12288.9|12276.9|12288.9|12276.9|12288.9|12276.9|12288.9|12276.9|1
1626192030000|2021-07-13 16:00:30|12286.4|12274.4|12286.1|12274.1|12286.4|12274.4|12286.1|12274.1|10
1626192040000|2021-07-13 16:00:40|||||||||4
1626192050000|2021-07-13 16:00:50|||||||||4
1626192060000|2021-07-13 16:01:00|12285.1|12273.1|12283.6|12271.6|12285.1|12273.1|12283.6|12271.6|6
1626192070000|2021-07-13 16:01:10|12283.9|12271.9|12287.3|12275.3|12287.3|12275.3|12283.9|12271.9|30
1626192080000|2021-07-13 16:01:20|12286.4|12274.4|12287.3|12275.3|12288.6|12276.6|12286.4|12274.4|15
1626192090000|2021-07-13 16:01:30|||||||||4
1626192100000|2021-07-13 16:01:40|12287.6|12275.6|12288.9|12276.9|12290.1|12278.1|12287.6|12275.6|1
1626192110000|2021-07-13 16:01:50|12288.6|12276.6|12287.3|12275.3|12288.6|12276.6|12287.3|12275.3|3
1626192120000|2021-07-13 16:02:00|12288.3|12276.3|12288.9|12276.9|12288.9|12276.9|12286.1|12274.1|8
1626192130000|2021-07-13 16:02:10|12290.1|12278.1|12289.5|12277.5|12290.4|12278.4|12289.2|12277.2|5
1626192140000|2021-07-13 16:02:20|12289.2|12277.2|12291.4|12279.4|12291.4|12279.4|12289.2|12277.2|2
1626192150000|2021-07-13 16:02:30|12293.6|12281.6|12308.3|12296.3|12309.3|12297.3|12293.6|12281.6|20
1626192160000|2021-07-13 16:02:40|12309.5|12297.5|12310.5|12298.5|12310.5|12298.5|12309.3|12297.3|27
1626192170000|2021-07-13 16:02:50|12309.6|12297.6|12308|12296|12309.6|12297.6|12306.8|12294.8|20
1626192180000|2021-07-13 16:03:00|12308.3|12296.3|12310.5|12298.5|12310.5|12298.5|12308.3|12296.3|17
1626192190000|2021-07-13 16:03:10|12310.2|12298.2|12311.8|12299.8|12311.8|12299.8|12309.3|12297.3|19
1626192200000|2021-07-13 16:03:20|12313.3|12301.3|12318|12306|12318|12306|12313.3|12301.3|10
1626192210000|2021-07-13 16:03:30|12315.5|12303.5|12315.8|12303.8|12316.8|12304.8|12315.5|12303.5|10
1626192220000|2021-07-13 16:03:40|12319.3|12307.3|12320.5|12308.5|12320.5|12308.5|12319.3|12307.3|11
1626192230000|2021-07-13 16:03:50|12323|12311|12321.8|12309.8|12323.6|12311.6|12321.8|12309.8|19
1626192240000|2021-07-13 16:04:00|12322.1|12310.1|12323.3|12311.3|12323.3|12311.3|12322.1|12310.1|13
1626192250000|2021-07-13 16:04:10|12323|12311|12320.8|12308.8|12323.3|12311.3|12319.9|12307.9|38
1626192260000|2021-07-13 16:04:20|12321.8|12309.8|12320.8|12308.8|12321.8|12309.8|12320.8|12308.8|4
1626192270000|2021-07-13 16:04:30|12320.5|12308.5|12320.8|12308.8|12321.8|12309.8|12318.9|12306.9|20
1626192280000|2021-07-13 16:04:40|12319.9|12307.9|12319.6|12307.6|12320.8|12308.8|12318.3|12306.3|11
1626192290000|2021-07-13 16:04:50|12321.1|12309.1|12321.1|12309.1|12321.1|12309.1|12319.9|12307.9|7
1626192300000|2021-07-13 16:05:00|12320.2|12308.2|12321|12309|12321.7|12309.7|12320.2|12308.2|10
1626192310000|2021-07-13 16:05:10|12322|12310|12320.5|12308.5|12322.3|12310.3|12319.5|12307.5|15
1626192320000|2021-07-13 16:05:20|12321|12309|12322|12310|12322|12310|12321|12309|9
1626192330000|2021-07-13 16:05:30|12321|12309|12322|12310|12322|12310|12321|12309|10
1626192340000|2021-07-13 16:05:40|||||||||2
1626192350000|2021-07-13 16:05:50|12321.7|12309.7|12322|12310|12322|12310|12321.7|12309.7|9
1626192360000|2021-07-13 16:06:00|12321.7|12309.7|12322.3|12310.3|12322.3|12310.3|12321.7|12309.7|4
1626192370000|2021-07-13 16:06:10|12324.8|12312.8|12327.6|12315.6|12327.6|12315.6|12324.8|12312.8|20
1626192380000|2021-07-13 16:06:20|12327.9|12315.9|12329.8|12317.8|12329.8|12317.8|12327.9|12315.9|51
1626192390000|2021-07-13 16:06:30|12327.3|12315.3|12329.8|12317.8|12329.8|12317.8|12327.3|12315.3|12
1626192400000|2021-07-13 16:06:40|12334.5|12322.5|12339.2|12327.2|12339.2|12327.2|12334.5|12322.5|57
1626192410000|2021-07-13 16:06:50|12339.5|12327.5|12344.5|12332.5|12346.7|12334.7|12339.5|12327.5|35
1626192420000|2021-07-13 16:07:00|12345.5|12333.5|12342|12330|12345.5|12333.5|12340.5|12328.5|12
1626192430000|2021-07-13 16:07:10|12344.2|12332.2|12342|12330|12344.2|12332.2|12341.7|12329.7|11
1626192440000|2021-07-13 16:07:20|12341.7|12329.7|12341.7|12329.7|12341.7|12329.7|12341.7|12329.7|9
1626192450000|2021-07-13 16:07:30|12342.3|12330.3|12348|12336|12348|12336|12342.3|12330.3|12
1626192460000|2021-07-13 16:07:40|12348.3|12336.3|12348.9|12336.9|12351.7|12339.7|12348.3|12336.3|26
1626192470000|2021-07-13 16:07:50|12348.6|12336.6|12347.4|12335.4|12348.6|12336.6|12347.4|12335.4|9
1626192480000|2021-07-13 16:08:00|12346.4|12334.4|12346.1|12334.1|12346.4|12334.4|12346.1|12334.1|4
1626192490000|2021-07-13 16:08:10|12346.4|12334.4|12348.6|12336.6|12348.6|12336.6|12346.4|12334.4|3
1626192500000|2021-07-13 16:08:20|12349.9|12337.9|12350.2|12338.2|12350.2|12338.2|12349.9|12337.9|8
1626192510000|2021-07-13 16:08:30|12351.4|12339.4|12351.4|12339.4|12351.4|12339.4|12351.1|12339.1|7
1626192520000|2021-07-13 16:08:40|12351.7|12339.7|12351.7|12339.7|12351.7|12339.7|12351.7|12339.7|3
1626192530000|2021-07-13 16:08:50|12352|12340|12352|12340|12352|12340|12352|12340|6
1626192540000|2021-07-13 16:09:00|12354.5|12342.5|12351.7|12339.7|12354.5|12342.5|12351.7|12339.7|16
1626192550000|2021-07-13 16:09:10|12354.2|12342.2|12354.8|12342.8|12354.8|12342.8|12354.2|12342.2|7
1626192560000|2021-07-13 16:09:20|12355.5|12343.5|12356.7|12344.7|12356.7|12344.7|12355.5|12343.5|10
1626192570000|2021-07-13 16:09:30|12359.9|12347.9|12361.4|12349.4|12363.6|12351.6|12359.2|12347.2|19
1626192580000|2021-07-13 16:09:40|12362.4|12350.4|12362.4|12350.4|12363|12351|12361.4|12349.4|7
1626192590000|2021-07-13 16:09:50|12362.1|12350.1|12362.4|12350.4|12363.3|12351.3|12362.1|12350.1|6
1626192600000|2021-07-13 16:10:00|12363.3|12351.3|12365.8|12353.8|12366.1|12354.1|12363.3|12351.3|2
1626192610000|2021-07-13 16:10:10|12365.5|12353.5|12365.5|12353.5|12365.5|12353.5|12365.5|12353.5|13
1626192620000|2021-07-13 16:10:20|12365.8|12353.8|12360.5|12348.5|12365.8|12353.8|12360.5|12348.5|26
1626192630000|2021-07-13 16:10:30|12360.3|12348.3|12357.8|12345.8|12360.3|12348.3|12355.3|12343.3|58
1626192640000|2021-07-13 16:10:40|12356.8|12344.8|12358.7|12346.7|12358.7|12346.7|12356.2|12344.2|14
1626192650000|2021-07-13 16:10:50|12357.2|12345.2|12360|12348|12360|12348|12357.2|12345.2|53
1626192660000|2021-07-13 16:11:00|12358.7|12346.7|12360|12348|12360|12348|12357.5|12345.5|11
1626192670000|2021-07-13 16:11:10|12361.5|12349.5|12365|12353|12365|12353|12361.5|12349.5|9
1626192680000|2021-07-13 16:11:20|12365.3|12353.3|12365|12353|12365.3|12353.3|12363.7|12351.7|58
1626192690000|2021-07-13 16:11:30|12364.7|12352.7|12365.6|12353.6|12366.9|12354.9|12364.7|12352.7|18
1626192700000|2021-07-13 16:11:40|12365.9|12353.9|12371.3|12359.3|12371.6|12359.6|12365.9|12353.9|24
1626192710000|2021-07-13 16:11:50|12371.9|12359.9|12373.2|12361.2|12373.2|12361.2|12371.9|12359.9|12
1626192720000|2021-07-13 16:12:00|12368.5|12356.5|12367.2|12355.2|12368.5|12356.5|12366|12354|10
1626192730000|2021-07-13 16:12:10|12367.5|12355.5|12366.9|12354.9|12367.5|12355.5|12366|12354|16
1626192740000|2021-07-13 16:12:20|12365.4|12353.4|12363.2|12351.2|12366|12354|12361|12349|32
1626192750000|2021-07-13 16:12:30|12364.1|12352.1|12363.2|12351.2|12365.7|12353.7|12363.2|12351.2|12
1626192760000|2021-07-13 16:12:40|||||||||17
1626192770000|2021-07-13 16:12:50|12365.4|12353.4|12365|12353|12366|12354|12365|12353|12
1626192780000|2021-07-13 16:13:00|12363.8|12351.8|12361.9|12349.9|12365|12353|12361.6|12349.6|25
1626192790000|2021-07-13 16:13:10|12361.3|12349.3|12357.5|12345.5|12362.5|12350.5|12356.6|12344.6|24
1626192800000|2021-07-13 16:13:20|12359.1|12347.1|12359.1|12347.1|12361.6|12349.6|12359.1|12347.1|5
1626192810000|2021-07-13 16:13:30|12359.4|12347.4|12360.6|12348.6|12360.6|12348.6|12359.4|12347.4|10
1626192820000|2021-07-13 16:13:40|12361.6|12349.6|12362.2|12350.2|12363.1|12351.1|12361.6|12349.6|10
1626192830000|2021-07-13 16:13:50|12363.1|12351.1|12363.4|12351.4|12363.4|12351.4|12363.1|12351.1|6
1626192840000|2021-07-13 16:14:00|12363.7|12351.7|12360|12348|12363.7|12351.7|12360|12348|13
1626192850000|2021-07-13 16:14:10|12359.7|12347.7|12359.7|12347.7|12359.7|12347.7|12359.7|12347.7|7
1626192860000|2021-07-13 16:14:20|12357.5|12345.5|12357.8|12345.8|12358.7|12346.7|12357.5|12345.5|18
1626192870000|2021-07-13 16:14:30|12357.5|12345.5|12358.1|12346.1|12358.1|12346.1|12357.2|12345.2|10
1626192880000|2021-07-13 16:14:40|12357.2|12345.2|12359.7|12347.7|12359.7|12347.7|12357.2|12345.2|6
1626192890000|2021-07-13 16:14:50|12360.3|12348.3|12362.2|12350.2|12362.2|12350.2|12360.3|12348.3|9
1626192900000|2021-07-13 16:15:00|12363.1|12351.1|12364.4|12352.4|12364.4|12352.4|12363.1|12351.1|6
1626192910000|2021-07-13 16:15:10|12364.7|12352.7|12364.4|12352.4|12364.7|12352.7|12364.4|12352.4|15
1626192920000|2021-07-13 16:15:20|12364.7|12352.7|12365.6|12353.6|12366.6|12354.6|12364.4|12352.4|16
1626192930000|2021-07-13 16:15:30|12365.3|12353.3|12370|12358|12370|12358|12365.3|12353.3|34
1626192940000|2021-07-13 16:15:40|12369.7|12357.7|12369.7|12357.7|12369.7|12357.7|12369.7|12357.7|19
1626192950000|2021-07-13 16:15:50|12372.2|12360.2|12372.2|12360.2|12372.2|12360.2|12372.2|12360.2|7
1626192960000|2021-07-13 16:16:00|12371.2|12359.2|12373.7|12361.7|12374.7|12362.7|12370.3|12358.3|13
1626192970000|2021-07-13 16:16:10|12374.7|12362.7|12372.5|12360.5|12374.7|12362.7|12372.5|12360.5|16
1626192980000|2021-07-13 16:16:20|12373.7|12361.7|12371.2|12359.2|12373.7|12361.7|12370|12358|18
1626192990000|2021-07-13 16:16:30|12370.3|12358.3|12370|12358|12371.2|12359.2|12370|12358|14
1626193000000|2021-07-13 16:16:40|12371.2|12359.2|12370|12358|12372.2|12360.2|12370|12358|5
1626193010000|2021-07-13 16:16:50|12371.2|12359.2|12371.2|12359.2|12371.2|12359.2|12371.2|12359.2|3
1626193020000|2021-07-13 16:17:00|12372.5|12360.5|12375|12363|12375|12363|12372.5|12360.5|19
1626193030000|2021-07-13 16:17:10|12377.5|12365.5|12375|12363|12377.5|12365.5|12374.7|12362.7|31
1626193040000|2021-07-13 16:17:20|12374.7|12362.7|12370.3|12358.3|12374.7|12362.7|12370|12358|16
1626193050000|2021-07-13 16:17:30|12370.6|12358.6|12370.3|12358.3|12370.6|12358.6|12370.3|12358.3|0
1626193060000|2021-07-13 16:17:40|12368.1|12356.1|12368.4|12356.4|12369.3|12357.3|12367.8|12355.8|18
1626193070000|2021-07-13 16:17:50|||||||||1
1626193080000|2021-07-13 16:18:00|12365.3|12353.3|12368.1|12356.1|12368.1|12356.1|12365.3|12353.3|20
1626193090000|2021-07-13 16:18:10|12369.3|12357.3|12370.6|12358.6|12370.6|12358.6|12369.3|12357.3|14
1626193100000|2021-07-13 16:18:20|12368.7|12356.7|12366.2|12354.2|12368.7|12356.7|12365.9|12353.9|13
1626193110000|2021-07-13 16:18:30|12365.9|12353.9|12365.9|12353.9|12365.9|12353.9|12365.9|12353.9|5
1626193120000|2021-07-13 16:18:40|12363.7|12351.7|12363.4|12351.4|12363.7|12351.7|12363.4|12351.4|11
1626193130000|2021-07-13 16:18:50|12364.3|12352.3|12363.1|12351.1|12365.9|12353.9|12363.1|12351.1|17
1626193140000|2021-07-13 16:19:00|12363.4|12351.4|12363.4|12351.4|12364|12352|12363.4|12351.4|6
1626193150000|2021-07-13 16:19:10|12360.6|12348.6|12360.6|12348.6|12361.9|12349.9|12360.6|12348.6|9
1626193160000|2021-07-13 16:19:20|12360.3|12348.3|12360.3|12348.3|12360.6|12348.6|12358.1|12346.1|15
1626193170000|2021-07-13 16:19:30|12362.8|12350.8|12365.3|12353.3|12365.3|12353.3|12362.8|12350.8|6
1626193180000|2021-07-13 16:19:40|12365.6|12353.6|12365.3|12353.3|12365.6|12353.6|12365.3|12353.3|3
1626193190000|2021-07-13 16:19:50|12363.1|12351.1|12360.9|12348.9|12363.1|12351.1|12360.6|12348.6|10
1626193200000|2021-07-13 16:20:00|12361.2|12349.2|12362.2|12350.2|12362.2|12350.2|12360.9|12348.9|1
1626193210000|2021-07-13 16:20:10|12361.2|12349.2|12358.4|12346.4|12361.2|12349.2|12358.4|12346.4|19
1626193220000|2021-07-13 16:20:20|12358.7|12346.7|12361.2|12349.2|12361.2|12349.2|12358.7|12346.7|4
1626193230000|2021-07-13 16:20:30|12360.9|12348.9|12360.9|12348.9|12360.9|12348.9|12360.9|12348.9|4
1626193240000|2021-07-13 16:20:40|||||||||3
1626193250000|2021-07-13 16:20:50|12360.6|12348.6|12360.6|12348.6|12360.6|12348.6|12360.6|12348.6|3
1626193260000|2021-07-13 16:21:00|12359.7|12347.7|12360.6|12348.6|12360.6|12348.6|12359.7|12347.7|7
1626193270000|2021-07-13 16:21:10|12360.9|12348.9|12361.5|12349.5|12365|12353|12360.9|12348.9|17
1626193280000|2021-07-13 16:21:20|12359|12347|12359|12347|12359|12347|12359|12347|20
1626193290000|2021-07-13 16:21:30|12358.7|12346.7|12359|12347|12359|12347|12358.7|12346.7|35
1626193300000|2021-07-13 16:21:40|12361.5|12349.5|12361.5|12349.5|12361.5|12349.5|12359.6|12347.6|9
1626193310000|2021-07-13 16:21:50|12360.6|12348.6|12361.5|12349.5|12361.8|12349.8|12359.6|12347.6|23
1626193320000|2021-07-13 16:22:00|12361.8|12349.8|12362.4|12350.4|12362.4|12350.4|12361.8|12349.8|2
1626193330000|2021-07-13 16:22:10|12364.9|12352.9|12363.7|12351.7|12364.9|12352.9|12362.7|12350.7|5
1626193340000|2021-07-13 16:22:20|12365.2|12353.2|12365.9|12353.9|12365.9|12353.9|12364.9|12352.9|9
1626193350000|2021-07-13 16:22:30|12366.8|12354.8|12368|12356|12368|12356|12366.8|12354.8|8
1626193360000|2021-07-13 16:22:40|12369.9|12357.9|12372.1|12360.1|12372.1|12360.1|12369.9|12357.9|24
1626193370000|2021-07-13 16:22:50|12369.9|12357.9|12369.9|12357.9|12369.9|12357.9|12369.9|12357.9|15
1626193380000|2021-07-13 16:23:00|12367.1|12355.1|12367.4|12355.4|12368.4|12356.4|12367.1|12355.1|4
1626193390000|2021-07-13 16:23:10|12370.6|12358.6|12369.6|12357.6|12370.6|12358.6|12368.7|12356.7|11
1626193400000|2021-07-13 16:23:20|12365.6|12353.6|12362.4|12350.4|12365.9|12353.9|12362.1|12350.1|30
1626193410000|2021-07-13 16:23:30|12364.3|12352.3|12361.5|12349.5|12364.3|12352.3|12359.3|12347.3|16
1626193420000|2021-07-13 16:23:40|12360.3|12348.3|12354.3|12342.3|12360.3|12348.3|12354.3|12342.3|10
1626193430000|2021-07-13 16:23:50|12354.6|12342.6|12355.6|12343.6|12355.6|12343.6|12354.3|12342.3|3
1626193440000|2021-07-13 16:24:00|12354.6|12342.6|12354.6|12342.6|12356.8|12344.8|12354.3|12342.3|26
1626193450000|2021-07-13 16:24:10|12354.3|12342.3|12351.5|12339.5|12354.6|12342.6|12351.5|12339.5|20
1626193460000|2021-07-13 16:24:20|12347.5|12335.5|12347.5|12335.5|12349|12337|12347.5|12335.5|9
1626193470000|2021-07-13 16:24:30|12347.8|12335.8|12351.2|12339.2|12351.2|12339.2|12346.5|12334.5|23
1626193480000|2021-07-13 16:24:40|12351.5|12339.5|12350|12338|12352.5|12340.5|12349|12337|27
1626193490000|2021-07-13 16:24:50|12350.3|12338.3|12346.5|12334.5|12350.3|12338.3|12346.5|12334.5|5
1626193500000|2021-07-13 16:25:00|||||||||8
1626193510000|2021-07-13 16:25:10|12348.1|12336.1|12349|12337|12349|12337|12345.3|12333.3|10
1626193520000|2021-07-13 16:25:20|12349.3|12337.3|12347.1|12335.1|12349.3|12337.3|12347.1|12335.1|5
1626193530000|2021-07-13 16:25:30|12348.1|12336.1|12350.6|12338.6|12350.6|12338.6|12347.1|12335.1|6
1626193540000|2021-07-13 16:25:40|12349.6|12337.6|12347.1|12335.1|12349.6|12337.6|12347.1|12335.1|20
1626193550000|2021-07-13 16:25:50|12348.1|12336.1|12347.1|12335.1|12348.1|12336.1|12345.6|12333.6|9
1626193560000|2021-07-13 16:26:00|12348.1|12336.1|12349.6|12337.6|12350.9|12338.9|12348.1|12336.1|4
1626193570000|2021-07-13 16:26:10|12350.6|12338.6|12350.6|12338.6|12350.6|12338.6|12350.6|12338.6|11
1626193580000|2021-07-13 16:26:20|12348.1|12336.1|12347.1|12335.1|12348.1|12336.1|12347.1|12335.1|3
1626193590000|2021-07-13 16:26:30|12346.8|12334.8|12347.1|12335.1|12347.1|12335.1|12346.8|12334.8|6
1626193600000|2021-07-13 16:26:40|12348.1|12336.1|12348.1|12336.1|12349|12337|12348.1|12336.1|4
1626193610000|2021-07-13 16:26:50|12349.3|12337.3|12347.1|12335.1|12349.3|12337.3|12347.1|12335.1|3
1626193620000|2021-07-13 16:27:00|12347.4|12335.4|12347.4|12335.4|12347.4|12335.4|12347.4|12335.4|3
1626193630000|2021-07-13 16:27:10|12348.7|12336.7|12349.9|12337.9|12349.9|12337.9|12348.7|12336.7|11
1626193640000|2021-07-13 16:27:20|||||||||2
1626193650000|2021-07-13 16:27:30|12354.3|12342.3|12357.1|12345.1|12357.1|12345.1|12354.3|12342.3|59
1626193660000|2021-07-13 16:27:40|12356.8|12344.8|12357.1|12345.1|12357.1|12345.1|12356.8|12344.8|4
1626193670000|2021-07-13 16:27:50|12356.8|12344.8|12354.6|12342.6|12360.6|12348.6|12354.6|12342.6|19
1626193680000|2021-07-13 16:28:00|12356.2|12344.2|12354.9|12342.9|12356.2|12344.2|12354.9|12342.9|13
1626193690000|2021-07-13 16:28:10|12354.6|12342.6|12351.5|12339.5|12356.2|12344.2|12348.7|12336.7|17
1626193700000|2021-07-13 16:28:20|12351.2|12339.2|12349.9|12337.9|12351.2|12339.2|12349.9|12337.9|5
1626193710000|2021-07-13 16:28:30|12350.2|12338.2|12347.7|12335.7|12350.2|12338.2|12344.9|12332.9|26
1626193720000|2021-07-13 16:28:40|12346.8|12334.8|12347.7|12335.7|12347.7|12335.7|12346.8|12334.8|3
1626193730000|2021-07-13 16:28:50|12348|12336|12350.2|12338.2|12350.2|12338.2|12348|12336|12
1626193740000|2021-07-13 16:29:00|12352.1|12340.1|12353|12341|12353|12341|12352.1|12340.1|5
1626193750000|2021-07-13 16:29:10|||||||||6
1626193760000|2021-07-13 16:29:20|12354.3|12342.3|12354.3|12342.3|12354.3|12342.3|12354.3|12342.3|4
1626193770000|2021-07-13 16:29:30|12356.5|12344.5|12360.2|12348.2|12360.2|12348.2|12356.5|12344.5|11
1626193780000|2021-07-13 16:29:40|12359.9|12347.9|12359.3|12347.3|12361.2|12349.2|12359|12347|14
1626193790000|2021-07-13 16:29:50|12357.7|12345.7|12357.7|12345.7|12357.7|12345.7|12357.7|12345.7|7
1626193800000|2021-07-13 16:30:00|12356.2|12344.2|12357.7|12345.7|12358.7|12346.7|12356.2|12344.2|2
1626193810000|2021-07-13 16:30:10|12359|12347|12359|12347|12359|12347|12359|12347|2
1626193820000|2021-07-13 16:30:20|12359.9|12347.9|12360.2|12348.2|12360.5|12348.5|12359.3|12347.3|3
1626193830000|2021-07-13 16:30:30|12361.8|12349.8|12361.8|12349.8|12362.7|12350.7|12360.8|12348.8|6
1626193840000|2021-07-13 16:30:40|12360.2|12348.2|12360.2|12348.2|12360.2|12348.2|12360.2|12348.2|3
1626193850000|2021-07-13 16:30:50|12360|12348|12362.8|12350.8|12362.8|12350.8|12360|12348|26
1626193860000|2021-07-13 16:31:00|12365|12353|12365.3|12353.3|12365.3|12353.3|12363|12351|18
1626193870000|2021-07-13 16:31:10|||||||||6
1626193880000|2021-07-13 16:31:20|12365|12353|12362.8|12350.8|12365.3|12353.3|12362.8|12350.8|15
1626193890000|2021-07-13 16:31:30|||||||||3
1626193900000|2021-07-13 16:31:40|||||||||3
1626193910000|2021-07-13 16:31:50|||||||||2
1626193920000|2021-07-13 16:32:00|12365|12353|12361.8|12349.8|12365|12353|12360.6|12348.6|14
1626193930000|2021-07-13 16:32:10|12360.6|12348.6|12357.8|12345.8|12360.6|12348.6|12357.8|12345.8|5
1626193940000|2021-07-13 16:32:20|12360.3|12348.3|12360.3|12348.3|12361.8|12349.8|12360.3|12348.3|6
1626193950000|2021-07-13 16:32:30|12361.2|12349.2|12357.8|12345.8|12361.2|12349.2|12357.8|12345.8|16
1626193960000|2021-07-13 16:32:40|12355.3|12343.3|12355.3|12343.3|12355.3|12343.3|12355.3|12343.3|10
1626193970000|2021-07-13 16:32:50|12353.4|12341.4|12352.8|12340.8|12353.4|12341.4|12352.8|12340.8|10
1626193980000|2021-07-13 16:33:00|12353.1|12341.1|12351.8|12339.8|12353.4|12341.4|12351.5|12339.5|22
1626193990000|2021-07-13 16:33:10|12350.9|12338.9|12350.9|12338.9|12351.8|12339.8|12350.9|12338.9|6
1626194000000|2021-07-13 16:33:20|12349.6|12337.6|12350.9|12338.9|12350.9|12338.9|12349.6|12337.6|13
1626194010000|2021-07-13 16:33:30|12351.8|12339.8|12353.4|12341.4|12353.4|12341.4|12351.8|12339.8|3
1626194020000|2021-07-13 16:33:40|12353.1|12341.1|12353.1|12341.1|12353.1|12341.1|12353.1|12341.1|4
1626194030000|2021-07-13 16:33:50|12353.4|12341.4|12346.8|12334.8|12353.4|12341.4|12346.8|12334.8|9
1626194040000|2021-07-13 16:34:00|12345.9|12333.9|12345.6|12333.6|12345.9|12333.9|12345.6|12333.6|15
1626194050000|2021-07-13 16:34:10|12345|12333|12345.3|12333.3|12345.3|12333.3|12342.5|12330.5|16
1626194060000|2021-07-13 16:34:20|12346.2|12334.2|12346.2|12334.2|12346.2|12334.2|12346.2|12334.2|6
1626194070000|2021-07-13 16:34:30|12345.3|12333.3|12345.3|12333.3|12346.2|12334.2|12345.3|12333.3|2
1626194080000|2021-07-13 16:34:40|12345.6|12333.6|12348.1|12336.1|12348.1|12336.1|12345.6|12333.6|6
1626194090000|2021-07-13 16:34:50|12348.4|12336.4|12348.1|12336.1|12348.4|12336.4|12347.8|12335.8|22
1626194100000|2021-07-13 16:35:00|12349|12337|12349|12337|12349|12337|12349|12337|8
1626194110000|2021-07-13 16:35:10|12349.3|12337.3|12349.3|12337.3|12349.3|12337.3|12349.3|12337.3|4
1626194120000|2021-07-13 16:35:20|12350.3|12338.3|12352.8|12340.8|12352.8|12340.8|12350.3|12338.3|3
1626194130000|2021-07-13 16:35:30|12349.3|12337.3|12350.6|12338.6|12350.9|12338.9|12348.4|12336.4|49
1626194140000|2021-07-13 16:35:40|12349.3|12337.3|12345.6|12333.6|12349.3|12337.3|12345.6|12333.6|8
1626194150000|2021-07-13 16:35:50|12345.3|12333.3|12345.3|12333.3|12345.3|12333.3|12345.3|12333.3|20
1626194160000|2021-07-13 16:36:00|12345.6|12333.6|12346.5|12334.5|12346.5|12334.5|12345.6|12333.6|4
1626194170000|2021-07-13 16:36:10|||||||||3
1626194180000|2021-07-13 16:36:20|12345.6|12333.6|12345.3|12333.3|12345.6|12333.6|12345|12333|3
1626194190000|2021-07-13 16:36:30|||||||||2
1626194200000|2021-07-13 16:36:40|||||||||1
1626194210000|2021-07-13 16:36:50|12344|12332|12342.8|12330.8|12344|12332|12342.8|12330.8|5
1626194220000|2021-07-13 16:37:00|12340.6|12328.6|12341.5|12329.5|12341.5|12329.5|12340.6|12328.6|6
1626194230000|2021-07-13 16:37:10|12340.6|12328.6|12340.6|12328.6|12341.5|12329.5|12340.6|12328.6|1
1626194240000|2021-07-13 16:37:20|12341.5|12329.5|12337.8|12325.8|12341.5|12329.5|12337.8|12325.8|3
1626194250000|2021-07-13 16:37:30|12337.2|12325.2|12334.3|12322.3|12337.2|12325.2|12334.3|12322.3|48
1626194260000|2021-07-13 16:37:40|12335|12323|12335.9|12323.9|12336.5|12324.5|12335|12323|8
1626194270000|2021-07-13 16:37:50|12335|12323|12335.3|12323.3|12335.3|12323.3|12335|12323|4
1626194280000|2021-07-13 16:38:00|12336.2|12324.2|12332.2|12320.2|12337.2|12325.2|12332.2|12320.2|26
1626194290000|2021-07-13 16:38:10|12334.1|12322.1|12331|12319|12334.1|12322.1|12330.9|12318.9|10
1626194300000|2021-07-13 16:38:20|12330|12318|12330|12318|12330|12318|12330|12318|2
1626194310000|2021-07-13 16:38:30|12331.9|12319.9|12330.7|12318.7|12332.2|12320.2|12330.7|12318.7|16
1626194320000|2021-07-13 16:38:40|12331|12319|12331.3|12319.3|12331.3|12319.3|12331|12319|2
1626194330000|2021-07-13 16:38:50|12331|12319|12331|12319|12331.9|12319.9|12331|12319|1
1626194340000|2021-07-13 16:39:00|12331.3|12319.3|12336.3|12324.3|12336.3|12324.3|12331.3|12319.3|13
1626194350000|2021-07-13 16:39:10|12337.2|12325.2|12337.2|12325.2|12337.2|12325.2|12337.2|12325.2|3
1626194360000|2021-07-13 16:39:20|12336.3|12324.3|12332.2|12320.2|12336.3|12324.3|12332.2|12320.2|13
1626194370000|2021-07-13 16:39:30|12331.9|12319.9|12331.3|12319.3|12332.5|12320.5|12330.3|12318.3|8
1626194380000|2021-07-13 16:39:40|12330.3|12318.3|12331.3|12319.3|12331.3|12319.3|12330.3|12318.3|1
1626194390000|2021-07-13 16:39:50|12331.6|12319.6|12331.6|12319.6|12331.6|12319.6|12331.6|12319.6|2
1626194400000|2021-07-13 16:40:00|12330.3|12318.3|12330.9|12318.9|12331.9|12319.9|12330.3|12318.3|18
1626194410000|2021-07-13 16:40:10|12330.6|12318.6|12330.6|12318.6|12330.9|12318.9|12330.6|12318.6|4
1626194420000|2021-07-13 16:40:20|12330.3|12318.3|12331.3|12319.3|12331.6|12319.6|12330.3|12318.3|5
1626194430000|2021-07-13 16:40:30|12331.6|12319.6|12331.3|12319.3|12331.6|12319.6|12330.3|12318.3|3
1626194440000|2021-07-13 16:40:40|12331.6|12319.6|12330.3|12318.3|12331.6|12319.6|12330.3|12318.3|1
1626194450000|2021-07-13 16:40:50|12331.3|12319.3|12329.4|12317.4|12331.3|12319.3|12328.1|12316.1|22
1626194460000|2021-07-13 16:41:00|12329.7|12317.7|12328.4|12316.4|12329.7|12317.7|12327.2|12315.2|3
1626194470000|2021-07-13 16:41:10|12327.2|12315.2|12324.7|12312.7|12327.2|12315.2|12323.7|12311.7|7
1626194480000|2021-07-13 16:41:20|12325|12313|12325|12313|12325|12313|12325|12313|1
1626194490000|2021-07-13 16:41:30|12325.9|12313.9|12328.7|12316.7|12328.7|12316.7|12325.9|12313.9|7
1626194500000|2021-07-13 16:41:40|12328.4|12316.4|12327.5|12315.5|12328.4|12316.4|12327.2|12315.2|4
1626194510000|2021-07-13 16:41:50|||||||||2
1626194520000|2021-07-13 16:42:00|||||||||2
1626194530000|2021-07-13 16:42:10|12328.4|12316.4|12325.3|12313.3|12328.7|12316.7|12325.3|12313.3|5
1626194540000|2021-07-13 16:42:20|12325.6|12313.6|12324|12312|12325.6|12313.6|12324|12312|8
1626194550000|2021-07-13 16:42:30|||||||||3
1626194560000|2021-07-13 16:42:40|12321.8|12309.8|12324.3|12312.3|12324.3|12312.3|12321.8|12309.8|3
1626194570000|2021-07-13 16:42:50|||||||||4
1626194580000|2021-07-13 16:43:00|12326.8|12314.8|12326.8|12314.8|12326.8|12314.8|12326.8|12314.8|9
1626194590000|2021-07-13 16:43:10|12325.6|12313.6|12325.6|12313.6|12325.6|12313.6|12325.6|12313.6|12
1626194600000|2021-07-13 16:43:20|12327.5|12315.5|12324.6|12312.6|12328.1|12316.1|12324.6|12312.6|4
1626194610000|2021-07-13 16:43:30|12324.3|12312.3|12324.3|12312.3|12324.3|12312.3|12324.3|12312.3|3
1626194620000|2021-07-13 16:43:40|||||||||1
1626194630000|2021-07-13 16:43:50|12323.1|12311.1|12322.4|12310.4|12324.3|12312.3|12322.4|12310.4|3
1626194640000|2021-07-13 16:44:00|12321.8|12309.8|12324.3|12312.3|12324.3|12312.3|12321.8|12309.8|10
1626194650000|2021-07-13 16:44:10|||||||||3
1626194660000|2021-07-13 16:44:20|12324.6|12312.6|12326.8|12314.8|12326.8|12314.8|12324.6|12312.6|1
1626194670000|2021-07-13 16:44:30|12326.5|12314.5|12326.5|12314.5|12326.5|12314.5|12326.5|12314.5|6
1626194680000|2021-07-13 16:44:40|12326.8|12314.8|12326.8|12314.8|12326.8|12314.8|12326.8|12314.8|0
1626194690000|2021-07-13 16:44:50|12327.1|12315.1|12328.1|12316.1|12328.1|12316.1|12326.8|12314.8|7
1626194700000|2021-07-13 16:45:00|12331.8|12319.8|12333.1|12321.1|12334.3|12322.3|12331.8|12319.8|11
1626194710000|2021-07-13 16:45:10|12333.4|12321.4|12333.1|12321.1|12333.4|12321.4|12333.1|12321.1|1
1626194720000|2021-07-13 16:45:20|||||||||3
1626194730000|2021-07-13 16:45:30|||||||||1
1626194750000|2021-07-13 16:45:50|12334|12322|12338.7|12326.7|12338.7|12326.7|12334|12322|39
1626194760000|2021-07-13 16:46:00|||||||||3
1626194770000|2021-07-13 16:46:10|12337.5|12325.5|12337.5|12325.5|12337.5|12325.5|12337.5|12325.5|5
1626194780000|2021-07-13 16:46:20|12339|12327|12337.5|12325.5|12339|12327|12337.5|12325.5|7
1626194790000|2021-07-13 16:46:30|12338.7|12326.7|12338.7|12326.7|12338.7|12326.7|12338.7|12326.7|6
1626194800000|2021-07-13 16:46:40|12338.4|12326.4|12339.4|12327.4|12340.6|12328.6|12338.4|12326.4|6
1626194810000|2021-07-13 16:46:50|||||||||7
1626194820000|2021-07-13 16:47:00|12338.4|12326.4|12338.1|12326.1|12339.4|12327.4|12338.1|12326.1|18
1626194830000|2021-07-13 16:47:10|12337.8|12325.8|12337.8|12325.8|12337.8|12325.8|12337.8|12325.8|8
1626194840000|2021-07-13 16:47:20|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|4
1626194850000|2021-07-13 16:47:30|12337.9|12325.9|12337.9|12325.9|12337.9|12325.9|12337.9|12325.9|1
1626194860000|2021-07-13 16:47:40|12336.3|12324.3|12336.3|12324.3|12336.3|12324.3|12336.3|12324.3|6
1626194870000|2021-07-13 16:47:50|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|6
1626194880000|2021-07-13 16:48:00|||||||||2
1626194890000|2021-07-13 16:48:10|12337|12325|12337.3|12325.3|12337.3|12325.3|12337|12325|17
1626194900000|2021-07-13 16:48:20|||||||||1
1626194910000|2021-07-13 16:48:30|12336|12324|12334.8|12322.8|12336|12324|12334.8|12322.8|3
1626194920000|2021-07-13 16:48:40|12332.3|12320.3|12332.3|12320.3|12332.3|12320.3|12332.3|12320.3|6
1626194930000|2021-07-13 16:48:50|12332.6|12320.6|12332.3|12320.3|12332.6|12320.6|12332.3|12320.3|5
1626194940000|2021-07-13 16:49:00|||||||||3
1626194950000|2021-07-13 16:49:10|||||||||6
1626194960000|2021-07-13 16:49:20|12335.4|12323.4|12337.9|12325.9|12338.2|12326.2|12335.4|12323.4|26
1626194970000|2021-07-13 16:49:30|12339.1|12327.1|12339.1|12327.1|12339.1|12327.1|12339.1|12327.1|1
1626194980000|2021-07-13 16:49:40|12340.1|12328.1|12334.4|12322.4|12340.1|12328.1|12334.4|12322.4|5
1626194990000|2021-07-13 16:49:50|12334.1|12322.1|12332.9|12320.9|12334.1|12322.1|12332.9|12320.9|2
1626195000000|2021-07-13 16:50:00|||||||||2
1626195010000|2021-07-13 16:50:10|12331.9|12319.9|12331.9|12319.9|12331.9|12319.9|12331.6|12319.6|11
1626195020000|2021-07-13 16:50:20|12330.7|12318.7|12328.8|12316.8|12330.7|12318.7|12328.8|12316.8|19
1626195030000|2021-07-13 16:50:30|12328.5|12316.5|12328.5|12316.5|12331|12319|12328.5|12316.5|6
1626195040000|2021-07-13 16:50:40|||||||||5
1626195050000|2021-07-13 16:50:50|12327.5|12315.5|12328.8|12316.8|12328.8|12316.8|12327.5|12315.5|9
1626195060000|2021-07-13 16:51:00|12327.5|12315.5|12326.3|12314.3|12327.5|12315.5|12326.3|12314.3|11
1626195070000|2021-07-13 16:51:10|||||||||4
1626195090000|2021-07-13 16:51:30|||||||||3
1626195100000|2021-07-13 16:51:40|12328.5|12316.5|12328.8|12316.8|12328.8|12316.8|12328.5|12316.5|5
1626195110000|2021-07-13 16:51:50|12327.8|12315.8|12327.8|12315.8|12327.8|12315.8|12327.8|12315.8|3
1626195120000|2021-07-13 16:52:00|12328.8|12316.8|12328.8|12316.8|12328.8|12316.8|12328.8|12316.8|4
1626195130000|2021-07-13 16:52:10|||||||||1
1626195140000|2021-07-13 16:52:20|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|8
1626195150000|2021-07-13 16:52:30|||||||||4
1626195160000|2021-07-13 16:52:40|12325.7|12313.7|12328.2|12316.2|12328.2|12316.2|12325.7|12313.7|21
1626195170000|2021-07-13 16:52:50|12327.2|12315.2|12326.9|12314.9|12327.2|12315.2|12326.3|12314.3|7
1626195180000|2021-07-13 16:53:00|||||||||1
1626195190000|2021-07-13 16:53:10|12328.2|12316.2|12326|12314|12328.2|12316.2|12326|12314|4
1626195200000|2021-07-13 16:53:20|12328.2|12316.2|12327.9|12315.9|12328.2|12316.2|12327.9|12315.9|3
1626195210000|2021-07-13 16:53:30|12326.9|12314.9|12325.7|12313.7|12327.9|12315.9|12325.4|12313.4|8
1626195220000|2021-07-13 16:53:40|12325.4|12313.4|12324.4|12312.4|12325.7|12313.7|12324.4|12312.4|4
1626195230000|2021-07-13 16:53:50|||||||||3
1626195240000|2021-07-13 16:54:00|12323.5|12311.5|12325.4|12313.4|12325.4|12313.4|12323.5|12311.5|1
1626195250000|2021-07-13 16:54:10|||||||||3
1626195260000|2021-07-13 16:54:20|12324.4|12312.4|12326.9|12314.9|12326.9|12314.9|12324.4|12312.4|10
1626195270000|2021-07-13 16:54:30|||||||||2
1626195280000|2021-07-13 16:54:40|12329.1|12317.1|12329.1|12317.1|12329.1|12317.1|12329.1|12317.1|5
1626195290000|2021-07-13 16:54:50|||||||||2
1626195300000|2021-07-13 16:55:00|12327.2|12315.2|12329.4|12317.4|12330.4|12318.4|12327.2|12315.2|24
1626195310000|2021-07-13 16:55:10|12329.1|12317.1|12328.2|12316.2|12329.1|12317.1|12328.2|12316.2|2
1626195320000|2021-07-13 16:55:20|12326.9|12314.9|12326.6|12314.6|12326.9|12314.9|12326.6|12314.6|3
1626195330000|2021-07-13 16:55:30|12326|12314|12325.4|12313.4|12326.9|12314.9|12325.4|12313.4|3
1626195340000|2021-07-13 16:55:40|12325.7|12313.7|12326.3|12314.3|12326.3|12314.3|12324.7|12312.7|2
1626195350000|2021-07-13 16:55:50|||||||||1
1626195360000|2021-07-13 16:56:00|12324.4|12312.4|12325.7|12313.7|12325.7|12313.7|12324.4|12312.4|11
1626195370000|2021-07-13 16:56:10|12324.4|12312.4|12324.4|12312.4|12324.4|12312.4|12324.4|12312.4|1
1626195380000|2021-07-13 16:56:20|12324.5|12312.5|12325.4|12313.4|12325.4|12313.4|12324.5|12312.5|10
1626195390000|2021-07-13 16:56:30|12325.7|12313.7|12325.7|12313.7|12325.7|12313.7|12325.7|12313.7|8
1626195400000|2021-07-13 16:56:40|12327|12315|12325.7|12313.7|12327|12315|12325.7|12313.7|6
1626195410000|2021-07-13 16:56:50|12325.4|12313.4|12324.5|12312.5|12325.4|12313.4|12324.5|12312.5|12
1626195420000|2021-07-13 16:57:00|12325.4|12313.4|12322|12310|12325.4|12313.4|12321|12309|15
1626195430000|2021-07-13 16:57:10|||||||||1
1626195440000|2021-07-13 16:57:20|12321|12309|12320.1|12308.1|12321|12309|12318.8|12306.8|16
1626195450000|2021-07-13 16:57:30|12319.8|12307.8|12320.7|12308.7|12320.7|12308.7|12319.8|12307.8|1
1626195460000|2021-07-13 16:57:40|||||||||1
1626195470000|2021-07-13 16:57:50|||||||||8
1626195480000|2021-07-13 16:58:00|||||||||12
1626195490000|2021-07-13 16:58:10|12317|12305|12313.8|12301.8|12317.9|12305.9|12313.8|12301.8|34
1626195500000|2021-07-13 16:58:20|12315.7|12303.7|12314.5|12302.5|12315.7|12303.7|12314.5|12302.5|6
1626195510000|2021-07-13 16:58:30|12315.4|12303.4|12315.7|12303.7|12315.7|12303.7|12314.5|12302.5|8
1626195520000|2021-07-13 16:58:40|12316|12304|12315.7|12303.7|12316|12304|12315.7|12303.7|3
1626195530000|2021-07-13 16:58:50|12315.4|12303.4|12316|12304|12316|12304|12315.4|12303.4|8
1626195540000|2021-07-13 16:59:00|||||||||1
1626195550000|2021-07-13 16:59:10|12315.7|12303.7|12312.9|12300.9|12315.7|12303.7|12312.9|12300.9|10
1626195560000|2021-07-13 16:59:20|12312|12300|12312|12300|12312|12300|12312|12300|2
1626195570000|2021-07-13 16:59:30|12312.3|12300.3|12312.3|12300.3|12312.3|12300.3|12312.3|12300.3|2
1626195580000|2021-07-13 16:59:40|12312|12300|12315.7|12303.7|12315.7|12303.7|12312|12300|7
1626195590000|2021-07-13 16:59:50|12315.4|12303.4|12310.4|12298.4|12315.4|12303.4|12310.4|12298.4|8
1626195600000|2021-07-13 17:00:00|12310.1|12298.1|12307.6|12295.6|12310.1|12298.1|12306|12294|23
1626195610000|2021-07-13 17:00:10|12308.5|12296.5|12307.9|12295.9|12308.5|12296.5|12307.6|12295.6|11
1626195620000|2021-07-13 17:00:20|12307.6|12295.6|12311|12299|12311.3|12299.3|12307.6|12295.6|8
1626195630000|2021-07-13 17:00:30|12313.5|12301.5|12312.6|12300.6|12313.5|12301.5|12312.6|12300.6|11
1626195640000|2021-07-13 17:00:40|12312.9|12300.9|12306.9|12294.9|12312.9|12300.9|12306.9|12294.9|30
1626195650000|2021-07-13 17:00:50|12306.6|12294.6|12304.4|12292.4|12306.6|12294.6|12304.1|12292.1|2
1626195660000|2021-07-13 17:01:00|12306.6|12294.6|12306.6|12294.6|12306.6|12294.6|12306.6|12294.6|7
1626195670000|2021-07-13 17:01:10|12306|12294|12305.7|12293.7|12306|12294|12305.7|12293.7|5
1626195680000|2021-07-13 17:01:20|12306|12294|12305.7|12293.7|12306.9|12294.9|12305.7|12293.7|3
1626195690000|2021-07-13 17:01:30|12306.6|12294.6|12305.7|12293.7|12306.6|12294.6|12304.7|12292.7|1
1626195700000|2021-07-13 17:01:40|||||||||8
1626195710000|2021-07-13 17:01:50|12306.6|12294.6|12305.7|12293.7|12307.6|12295.6|12305.7|12293.7|12
1626195720000|2021-07-13 17:02:00|||||||||1
1626195730000|2021-07-13 17:02:10|12304.4|12292.4|12304.4|12292.4|12304.4|12292.4|12304.4|12292.4|4
1626195740000|2021-07-13 17:02:20|||||||||1
1626195750000|2021-07-13 17:02:30|12301.9|12289.9|12301.9|12289.9|12301.9|12289.9|12301.9|12289.9|12
1626195760000|2021-07-13 17:02:40|12301|12289|12307.9|12295.9|12307.9|12295.9|12301|12289|37
1626195770000|2021-07-13 17:02:50|12308.8|12296.8|12306.9|12294.9|12309.1|12297.1|12306.9|12294.9|6
1626195780000|2021-07-13 17:03:00|12308.2|12296.2|12308.8|12296.8|12309.4|12297.4|12308.2|12296.2|8
1626195790000|2021-07-13 17:03:10|12306.6|12294.6|12307.6|12295.6|12307.6|12295.6|12306.3|12294.3|8
1626195800000|2021-07-13 17:03:20|12308.8|12296.8|12308.8|12296.8|12308.8|12296.8|12308.8|12296.8|1
1626195810000|2021-07-13 17:03:30|||||||||3
1626195820000|2021-07-13 17:03:40|||||||||6
1626195830000|2021-07-13 17:03:50|12307.6|12295.6|12307.6|12295.6|12307.6|12295.6|12307.6|12295.6|0
1626195840000|2021-07-13 17:04:00|12308.5|12296.5|12308.8|12296.8|12308.8|12296.8|12307.6|12295.6|6
1626195850000|2021-07-13 17:04:10|12307.6|12295.6|12308.5|12296.5|12308.5|12296.5|12307.6|12295.6|3
1626195860000|2021-07-13 17:04:20|12308.8|12296.8|12308.5|12296.5|12308.8|12296.8|12306|12294|26
1626195870000|2021-07-13 17:04:30|12308.8|12296.8|12308.8|12296.8|12308.8|12296.8|12308.5|12296.5|9
1626195880000|2021-07-13 17:04:40|||||||||6
1626195890000|2021-07-13 17:04:50|||||||||12
1626195900000|2021-07-13 17:05:00|||||||||2
1626195910000|2021-07-13 17:05:10|||||||||16
1626195920000|2021-07-13 17:05:20|12308.9|12296.9|12308.9|12296.9|12308.9|12296.9|12308.9|12296.9|7
1626195930000|2021-07-13 17:05:30|||||||||7
1626195940000|2021-07-13 17:05:40|||||||||7
1626195950000|2021-07-13 17:05:50|||||||||3
1626195960000|2021-07-13 17:06:00|||||||||4
1626195970000|2021-07-13 17:06:10|||||||||10
1626195980000|2021-07-13 17:06:20|||||||||2
1626195990000|2021-07-13 17:06:30|||||||||4
1626196000000|2021-07-13 17:06:40|||||||||4
1626196010000|2021-07-13 17:06:50|||||||||8
1626196020000|2021-07-13 17:07:00|||||||||4
1626196030000|2021-07-13 17:07:10|||||||||20
1626196040000|2021-07-13 17:07:20|12306.4|12294.4|12306.4|12294.4|12307.6|12295.6|12305.8|12293.8|15
1626196050000|2021-07-13 17:07:30|||||||||7
1626196060000|2021-07-13 17:07:40|12308.9|12296.9|12308.9|12296.9|12308.9|12296.9|12308.9|12296.9|4
1626196070000|2021-07-13 17:07:50|12308.3|12296.3|12314.5|12302.5|12318.3|12306.3|12308.3|12296.3|19
1626196080000|2021-07-13 17:08:00|12313.6|12301.6|12312.7|12300.7|12315.8|12303.8|12312.7|12300.7|15
1626196090000|2021-07-13 17:08:10|12313|12301|12313|12301|12313|12301|12313|12301|16
1626196100000|2021-07-13 17:08:20|12313.9|12301.9|12315.5|12303.5|12315.5|12303.5|12313|12301|9
1626196110000|2021-07-13 17:08:30|12316.1|12304.1|12315.5|12303.5|12316.4|12304.4|12315.5|12303.5|4
1626196120000|2021-07-13 17:08:40|12316.4|12304.4|12316.4|12304.4|12316.4|12304.4|12316.4|12304.4|15
1626196130000|2021-07-13 17:08:50|12316.1|12304.1|12313|12301|12316.1|12304.1|12313|12301|9
1626196140000|2021-07-13 17:09:00|||||||||3
1626196150000|2021-07-13 17:09:10|||||||||4
1626196160000|2021-07-13 17:09:20|12312|12300|12312|12300|12312|12300|12312|12300|23
1626196170000|2021-07-13 17:09:30|12311.7|12299.7|12310.8|12298.8|12311.7|12299.7|12310.8|12298.8|2
1626196180000|2021-07-13 17:09:40|12312|12300|12311.7|12299.7|12312|12300|12311.7|12299.7|4
1626196190000|2021-07-13 17:09:50|12312|12300|12311.4|12299.4|12312|12300|12310.5|12298.5|4
1626196200000|2021-07-13 17:10:00|12313|12301|12313.3|12301.3|12313.3|12301.3|12313|12301|6
1626196210000|2021-07-13 17:10:10|||||||||1
1626196220000|2021-07-13 17:10:20|||||||||5
1626196230000|2021-07-13 17:10:30|12311.7|12299.7|12313|12301|12313|12301|12311.7|12299.7|14
1626196240000|2021-07-13 17:10:40|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|3
1626196250000|2021-07-13 17:10:50|||||||||6
1626196260000|2021-07-13 17:11:00|12315.8|12303.8|12321.7|12309.7|12321.7|12309.7|12315.8|12303.8|24
1626196270000|2021-07-13 17:11:10|12320.8|12308.8|12320.8|12308.8|12320.8|12308.8|12320.8|12308.8|3
1626196280000|2021-07-13 17:11:20|12318.3|12306.3|12319.2|12307.2|12319.5|12307.5|12318.3|12306.3|7
1626196290000|2021-07-13 17:11:30|12319.5|12307.5|12319.5|12307.5|12320.2|12308.2|12318.3|12306.3|2
1626196300000|2021-07-13 17:11:40|||||||||5
1626196320000|2021-07-13 17:12:00|12318.6|12306.6|12316.4|12304.4|12318.6|12306.6|12316.4|12304.4|19
1626196330000|2021-07-13 17:12:10|12315.1|12303.1|12315.8|12303.8|12315.8|12303.8|12314.8|12302.8|5
1626196350000|2021-07-13 17:12:30|||||||||4
1626196360000|2021-07-13 17:12:40|12313.3|12301.3|12314.6|12302.6|12314.6|12302.6|12313.3|12301.3|4
1626196370000|2021-07-13 17:12:50|12313.3|12301.3|12313|12301|12313.3|12301.3|12313|12301|7
1626196380000|2021-07-13 17:13:00|||||||||3
1626196390000|2021-07-13 17:13:10|12313.3|12301.3|12318|12306|12318|12306|12313.3|12301.3|7
1626196400000|2021-07-13 17:13:20|12318.3|12306.3|12320.8|12308.8|12320.8|12308.8|12318.3|12306.3|5
1626196410000|2021-07-13 17:13:30|12323|12311|12322.1|12310.1|12323|12311|12322.1|12310.1|5
1626196420000|2021-07-13 17:13:40|12323|12311|12325.2|12313.2|12325.2|12313.2|12323|12311|13
1626196430000|2021-07-13 17:13:50|12325.8|12313.8|12325.5|12313.5|12325.8|12313.8|12325.5|12313.5|17
1626196440000|2021-07-13 17:14:00|||||||||3
1626196450000|2021-07-13 17:14:10|12323.3|12311.3|12325.5|12313.5|12325.5|12313.5|12323.3|12311.3|7
1626196460000|2021-07-13 17:14:20|12324.6|12312.6|12323.3|12311.3|12325.5|12313.5|12323.3|12311.3|11
1626196480000|2021-07-13 17:14:40|12324.6|12312.6|12325.8|12313.8|12325.8|12313.8|12324.6|12312.6|7
1626196490000|2021-07-13 17:14:50|12323.3|12311.3|12321.1|12309.1|12323.3|12311.3|12321.1|12309.1|3
1626196500000|2021-07-13 17:15:00|12320.8|12308.8|12323.3|12311.3|12323.3|12311.3|12320.8|12308.8|5
1626196510000|2021-07-13 17:15:10|||||||||3
1626196520000|2021-07-13 17:15:20|12322.4|12310.4|12322.4|12310.4|12322.4|12310.4|12322.4|12310.4|10
1626196530000|2021-07-13 17:15:30|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|3
1626196540000|2021-07-13 17:15:40|12320.8|12308.8|12318.3|12306.3|12320.8|12308.8|12316.4|12304.4|13
1626196550000|2021-07-13 17:15:50|12319.6|12307.6|12317.7|12305.7|12319.6|12307.6|12317.7|12305.7|13
1626196560000|2021-07-13 17:16:00|12318.6|12306.6|12318.3|12306.3|12318.6|12306.6|12317.7|12305.7|4
1626196570000|2021-07-13 17:16:10|12317.4|12305.4|12316.1|12304.1|12318.3|12306.3|12316.1|12304.1|7
1626196580000|2021-07-13 17:16:20|12315.8|12303.8|12311.4|12299.4|12318.6|12306.6|12311.4|12299.4|17
1626196590000|2021-07-13 17:16:30|||||||||6
1626196600000|2021-07-13 17:16:40|||||||||5
1626196610000|2021-07-13 17:16:50|12310.5|12298.5|12310.2|12298.2|12310.5|12298.5|12310.2|12298.2|4
1626196620000|2021-07-13 17:17:00|12311.4|12299.4|12311.4|12299.4|12311.4|12299.4|12311.4|12299.4|2
1626196630000|2021-07-13 17:17:10|||||||||3
1626196640000|2021-07-13 17:17:20|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|12308.9|12296.9|11
1626196650000|2021-07-13 17:17:30|12310.8|12298.8|12310.8|12298.8|12310.8|12298.8|12310.8|12298.8|2
1626196660000|2021-07-13 17:17:40|12310.5|12298.5|12308.9|12296.9|12310.5|12298.5|12308.6|12296.6|15
1626196670000|2021-07-13 17:17:50|||||||||2
1626196680000|2021-07-13 17:18:00|12308.6|12296.6|12310.5|12298.5|12310.5|12298.5|12308.6|12296.6|13
1626196690000|2021-07-13 17:18:10|12311.1|12299.1|12313.9|12301.9|12313.9|12301.9|12311.1|12299.1|7
1626196700000|2021-07-13 17:18:20|12314.9|12302.9|12313.9|12301.9|12315.8|12303.8|12313.6|12301.6|15
1626196710000|2021-07-13 17:18:30|||||||||2
1626196720000|2021-07-13 17:18:40|12312.4|12300.4|12310.2|12298.2|12312.4|12300.4|12310.2|12298.2|2
1626196730000|2021-07-13 17:18:50|12309.9|12297.9|12307.7|12295.7|12311.1|12299.1|12307.7|12295.7|7
1626196740000|2021-07-13 17:19:00|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|5
1626196750000|2021-07-13 17:19:10|12307.7|12295.7|12307.7|12295.7|12307.7|12295.7|12307.7|12295.7|3
1626196760000|2021-07-13 17:19:20|12306.4|12294.4|12306.4|12294.4|12306.4|12294.4|12306.4|12294.4|8
1626196770000|2021-07-13 17:19:30|12307.4|12295.4|12306.4|12294.4|12307.4|12295.4|12306.4|12294.4|9
1626196780000|2021-07-13 17:19:40|12307.4|12295.4|12307.4|12295.4|12307.4|12295.4|12307.4|12295.4|3
1626196790000|2021-07-13 17:19:50|12308.3|12296.3|12308.3|12296.3|12308.3|12296.3|12306.4|12294.4|7
1626196800000|2021-07-13 17:20:00|12308.6|12296.6|12308.9|12296.9|12308.9|12296.9|12308.6|12296.6|4
1626196810000|2021-07-13 17:20:10|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|11
1626196820000|2021-07-13 17:20:20|||||||||3
1626196830000|2021-07-13 17:20:30|12308.9|12296.9|12310.2|12298.2|12311.1|12299.1|12308.9|12296.9|9
1626196840000|2021-07-13 17:20:40|12308.9|12296.9|12308.9|12296.9|12308.9|12296.9|12308.9|12296.9|1
1626196850000|2021-07-13 17:20:50|12307.7|12295.7|12307.7|12295.7|12307.7|12295.7|12307.7|12295.7|6
1626196860000|2021-07-13 17:21:00|12308.3|12296.3|12308.4|12296.4|12308.4|12296.4|12308.3|12296.3|12
1626196870000|2021-07-13 17:21:10|12310.9|12298.9|12313.4|12301.4|12313.4|12301.4|12310.9|12298.9|7
1626196880000|2021-07-13 17:21:20|||||||||5
1626196890000|2021-07-13 17:21:30|||||||||4
1626196900000|2021-07-13 17:21:40|12315.9|12303.9|12315.6|12303.6|12315.9|12303.9|12314.6|12302.6|7
1626196910000|2021-07-13 17:21:50|12316.8|12304.8|12317.1|12305.1|12317.1|12305.1|12316.8|12304.8|6
1626196920000|2021-07-13 17:22:00|12318.1|12306.1|12318.4|12306.4|12318.4|12306.4|12318.1|12306.1|2
1626196930000|2021-07-13 17:22:10|12319.6|12307.6|12313.4|12301.4|12319.6|12307.6|12313.4|12301.4|24
1626196940000|2021-07-13 17:22:20|12313.7|12301.7|12315.9|12303.9|12315.9|12303.9|12313.7|12301.7|29
1626196950000|2021-07-13 17:22:30|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|1
1626196970000|2021-07-13 17:22:50|||||||||2
1626196980000|2021-07-13 17:23:00|||||||||1
1626196990000|2021-07-13 17:23:10|12317.1|12305.1|12318.4|12306.4|12318.4|12306.4|12317.1|12305.1|5
1626197000000|2021-07-13 17:23:20|||||||||5
1626197010000|2021-07-13 17:23:30|12315.9|12303.9|12315.9|12303.9|12315.9|12303.9|12315.9|12303.9|4
1626197030000|2021-07-13 17:23:50|12316.8|12304.8|12317.1|12305.1|12317.1|12305.1|12316.8|12304.8|14
1626197040000|2021-07-13 17:24:00|||||||||6
1626197050000|2021-07-13 17:24:10|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|6
1626197060000|2021-07-13 17:24:20|12315.2|12303.2|12315.2|12303.2|12316.2|12304.2|12314|12302|12
1626197070000|2021-07-13 17:24:30|12316.2|12304.2|12315.2|12303.2|12316.2|12304.2|12314.9|12302.9|1
1626197080000|2021-07-13 17:24:40|12316.2|12304.2|12316.5|12304.5|12316.5|12304.5|12315.2|12303.2|4
1626197090000|2021-07-13 17:24:50|12315.2|12303.2|12315.2|12303.2|12315.2|12303.2|12315.2|12303.2|4
1626197100000|2021-07-13 17:25:00|12316.2|12304.2|12316.5|12304.5|12316.5|12304.5|12316.2|12304.2|10
1626197110000|2021-07-13 17:25:10|12317.7|12305.7|12318.4|12306.4|12318.4|12306.4|12317.7|12305.7|25
1626197120000|2021-07-13 17:25:20|||||||||3
1626197130000|2021-07-13 17:25:30|||||||||4
1626197140000|2021-07-13 17:25:40|12315.9|12303.9|12313.4|12301.4|12315.9|12303.9|12313.4|12301.4|3
1626197150000|2021-07-13 17:25:50|||||||||4
1626197160000|2021-07-13 17:26:00|12310.9|12298.9|12310.9|12298.9|12310.9|12298.9|12310.9|12298.9|5
1626197170000|2021-07-13 17:26:10|12312.8|12300.8|12312.8|12300.8|12312.8|12300.8|12311.5|12299.5|19
1626197180000|2021-07-13 17:26:20|12315|12303|12315|12303|12315|12303|12315|12303|3
1626197190000|2021-07-13 17:26:30|||||||||1
1626197200000|2021-07-13 17:26:40|12315.3|12303.3|12313.1|12301.1|12315.3|12303.3|12313.1|12301.1|25
1626197210000|2021-07-13 17:26:50|12314|12302|12314|12302|12314|12302|12314|12302|3
1626197220000|2021-07-13 17:27:00|12312.8|12300.8|12310.3|12298.3|12312.8|12300.8|12310.3|12298.3|7
1626197230000|2021-07-13 17:27:10|12310.6|12298.6|12307.5|12295.5|12310.6|12298.6|12307.5|12295.5|6
1626197240000|2021-07-13 17:27:20|12309|12297|12309|12297|12309|12297|12308.4|12296.4|5
1626197250000|2021-07-13 17:27:30|12310|12298|12305.7|12293.7|12310.9|12298.9|12304.7|12292.7|17
1626197260000|2021-07-13 17:27:40|12306.9|12294.9|12305.7|12293.7|12306.9|12294.9|12305.7|12293.7|4
1626197270000|2021-07-13 17:27:50|12304.7|12292.7|12304.4|12292.4|12304.7|12292.7|12304.4|12292.4|1
1626197280000|2021-07-13 17:28:00|||||||||5
1626197290000|2021-07-13 17:28:10|||||||||8
1626197300000|2021-07-13 17:28:20|12304.7|12292.7|12306|12294|12306|12294|12304.7|12292.7|2
1626197310000|2021-07-13 17:28:30|12304.7|12292.7|12304.4|12292.4|12305.7|12293.7|12304.4|12292.4|6
1626197320000|2021-07-13 17:28:40|12304.1|12292.1|12304.1|12292.1|12304.1|12292.1|12304.1|12292.1|5
1626197330000|2021-07-13 17:28:50|12304.4|12292.4|12304.4|12292.4|12305.4|12293.4|12304.4|12292.4|4
1626197340000|2021-07-13 17:29:00|12305.4|12293.4|12304.4|12292.4|12305.4|12293.4|12304.4|12292.4|13
1626197350000|2021-07-13 17:29:10|12304.7|12292.7|12297.5|12285.5|12304.7|12292.7|12297.5|12285.5|26
1626197360000|2021-07-13 17:29:20|12296.6|12284.6|12296.6|12284.6|12297.5|12285.5|12295.3|12283.3|27
1626197370000|2021-07-13 17:29:30|12295.3|12283.3|12295.6|12283.6|12299.7|12287.7|12295.3|12283.3|34
1626197380000|2021-07-13 17:29:40|12296.6|12284.6|12293.7|12281.7|12296.6|12284.6|12293.7|12281.7|24
1626197390000|2021-07-13 17:29:50|12293.4|12281.4|12293.7|12281.7|12293.7|12281.7|12292.7|12280.7|12
1626197400000|2021-07-13 17:30:00|12294.7|12282.7|12291.8|12279.8|12295|12283|12291.8|12279.8|54
1626197410000|2021-07-13 17:30:10|12292.8|12280.8|12294|12282|12294|12282|12292.8|12280.8|8
1626197420000|2021-07-13 17:30:20|12296.2|12284.2|12292.8|12280.8|12296.2|12284.2|12292.8|12280.8|13
1626197430000|2021-07-13 17:30:30|12293.7|12281.7|12296.2|12284.2|12296.5|12284.5|12293.7|12281.7|18
1626197440000|2021-07-13 17:30:40|12296.5|12284.5|12296.2|12284.2|12296.5|12284.5|12296.2|12284.2|0
1626197450000|2021-07-13 17:30:50|12293.7|12281.7|12295.3|12283.3|12295.3|12283.3|12293.7|12281.7|19
1626197460000|2021-07-13 17:31:00|12296.2|12284.2|12296.5|12284.5|12296.5|12284.5|12296.2|12284.2|6
1626197470000|2021-07-13 17:31:10|12298.7|12286.7|12298.7|12286.7|12298.7|12286.7|12298.7|12286.7|18
1626197480000|2021-07-13 17:31:20|12299.3|12287.3|12301.8|12289.8|12301.8|12289.8|12299|12287|54
1626197490000|2021-07-13 17:31:30|12300.6|12288.6|12300.3|12288.3|12300.6|12288.6|12299.3|12287.3|8
1626197500000|2021-07-13 17:31:40|12301.5|12289.5|12302.1|12290.1|12303.4|12291.4|12299.3|12287.3|34
1626197510000|2021-07-13 17:31:50|||||||||1
1626197520000|2021-07-13 17:32:00|12304.3|12292.3|12304.6|12292.6|12304.6|12292.6|12304.3|12292.3|2
1626197530000|2021-07-13 17:32:10|12302.1|12290.1|12303.4|12291.4|12303.4|12291.4|12302.1|12290.1|12
1626197540000|2021-07-13 17:32:20|12304.3|12292.3|12300.3|12288.3|12304.3|12292.3|12300.3|12288.3|14
1626197550000|2021-07-13 17:32:30|12299.3|12287.3|12299.3|12287.3|12299.3|12287.3|12299.3|12287.3|3
1626197560000|2021-07-13 17:32:40|12299|12287|12299|12287|12299|12287|12299|12287|4
1626197570000|2021-07-13 17:32:50|12300.3|12288.3|12299|12287|12300.3|12288.3|12299|12287|10
1626197580000|2021-07-13 17:33:00|12296.5|12284.5|12296.5|12284.5|12296.5|12284.5|12296.5|12284.5|13
1626197590000|2021-07-13 17:33:10|12299|12287|12299|12287|12299|12287|12299|12287|15
1626197600000|2021-07-13 17:33:20|12297.8|12285.8|12297.8|12285.8|12297.8|12285.8|12297.8|12285.8|2
1626197610000|2021-07-13 17:33:30|||||||||5
1626197620000|2021-07-13 17:33:40|12298.7|12286.7|12296.5|12284.5|12298.7|12286.7|12296.5|12284.5|8
1626197630000|2021-07-13 17:33:50|12297.8|12285.8|12297.8|12285.8|12297.8|12285.8|12297.8|12285.8|5
1626197640000|2021-07-13 17:34:00|12298.7|12286.7|12299|12287|12299|12287|12298.1|12286.1|29
1626197650000|2021-07-13 17:34:10|12297.1|12285.1|12302.1|12290.1|12302.1|12290.1|12297.1|12285.1|5
1626197660000|2021-07-13 17:34:20|||||||||6
1626197670000|2021-07-13 17:34:30|||||||||4
1626197680000|2021-07-13 17:34:40|||||||||1
1626197690000|2021-07-13 17:34:50|12299.6|12287.6|12299.6|12287.6|12299.6|12287.6|12299.6|12287.6|6
1626197700000|2021-07-13 17:35:00|12300.9|12288.9|12302.1|12290.1|12302.1|12290.1|12299.6|12287.6|6
1626197710000|2021-07-13 17:35:10|12304|12292|12308.4|12296.4|12308.4|12296.4|12304|12292|11
1626197720000|2021-07-13 17:35:20|12308.7|12296.7|12306.5|12294.5|12308.7|12296.7|12306.5|12294.5|11
1626197730000|2021-07-13 17:35:30|||||||||1
1626197740000|2021-07-13 17:35:40|||||||||5
1626197750000|2021-07-13 17:35:50|||||||||1
1626197760000|2021-07-13 17:36:00|12304|12292|12305.3|12293.3|12306.2|12294.2|12304|12292|12
1626197770000|2021-07-13 17:36:10|12306.2|12294.2|12306.2|12294.2|12306.5|12294.5|12306.2|12294.2|5
1626197780000|2021-07-13 17:36:20|||||||||1
1626197790000|2021-07-13 17:36:30|12301.8|12289.8|12301.2|12289.2|12301.8|12289.8|12301.2|12289.2|6
1626197810000|2021-07-13 17:36:50|12296.5|12284.5|12296.5|12284.5|12296.5|12284.5|12296.2|12284.2|12
1626197820000|2021-07-13 17:37:00|12296.2|12284.2|12297.8|12285.8|12298.4|12286.4|12296.2|12284.2|4
1626197830000|2021-07-13 17:37:10|12298.7|12286.7|12296.5|12284.5|12298.7|12286.7|12296.5|12284.5|5
1626197840000|2021-07-13 17:37:20|||||||||1
1626197850000|2021-07-13 17:37:30|12297.8|12285.8|12300|12288|12300|12288|12297.8|12285.8|8
1626197860000|2021-07-13 17:37:40|12300.3|12288.3|12301.2|12289.2|12301.2|12289.2|12299|12287|25
1626197870000|2021-07-13 17:37:50|12301.3|12289.3|12303.5|12291.5|12303.5|12291.5|12301|12289|5
1626197880000|2021-07-13 17:38:00|12303.8|12291.8|12304.7|12292.7|12305.7|12293.7|12303.5|12291.5|2
1626197890000|2021-07-13 17:38:10|12303.8|12291.8|12303.5|12291.5|12303.8|12291.8|12303.5|12291.5|5
1626197900000|2021-07-13 17:38:20|12303.2|12291.2|12300.7|12288.7|12303.2|12291.2|12300.7|12288.7|12
1626197920000|2021-07-13 17:38:40|||||||||2
1626197930000|2021-07-13 17:38:50|12300.4|12288.4|12298.5|12286.5|12300.4|12288.4|12297.2|12285.2|6
1626197940000|2021-07-13 17:39:00|12300.7|12288.7|12303.2|12291.2|12303.2|12291.2|12300.7|12288.7|27
1626197950000|2021-07-13 17:39:10|||||||||11
1626197960000|2021-07-13 17:39:20|12301.3|12289.3|12297.5|12285.5|12301.3|12289.3|12296.6|12284.6|33
1626197970000|2021-07-13 17:39:30|12297.8|12285.8|12294.1|12282.1|12297.8|12285.8|12294.1|12282.1|4
1626197980000|2021-07-13 17:39:40|12294.4|12282.4|12294.7|12282.7|12294.7|12282.7|12293.1|12281.1|12
1626197990000|2021-07-13 17:39:50|12295.6|12283.6|12296.6|12284.6|12296.9|12284.9|12295.6|12283.6|4
1626198000000|2021-07-13 17:40:00|||||||||10
1626198020000|2021-07-13 17:40:20|12295.3|12283.3|12294.1|12282.1|12295.3|12283.3|12294.1|12282.1|11
1626198030000|2021-07-13 17:40:30|12294.4|12282.4|12294.4|12282.4|12294.4|12282.4|12294.4|12282.4|6
1626198040000|2021-07-13 17:40:40|12292.2|12280.2|12290.6|12278.6|12292.2|12280.2|12290.6|12278.6|32
1626198050000|2021-07-13 17:40:50|12290.9|12278.9|12291.6|12279.6|12291.6|12279.6|12290.9|12278.9|14
1626198060000|2021-07-13 17:41:00|12291.9|12279.9|12294.1|12282.1|12294.1|12282.1|12291.9|12279.9|2
1626198070000|2021-07-13 17:41:10|12296.6|12284.6|12296.6|12284.6|12296.6|12284.6|12296.6|12284.6|13
1626198080000|2021-07-13 17:41:20|12298.8|12286.8|12299.4|12287.4|12299.4|12287.4|12296.6|12284.6|11
1626198090000|2021-07-13 17:41:30|12298.8|12286.8|12298.8|12286.8|12298.8|12286.8|12298.8|12286.8|0
1626198100000|2021-07-13 17:41:40|12300.3|12288.3|12300.3|12288.3|12301.6|12289.6|12300.3|12288.3|32
1626198110000|2021-07-13 17:41:50|12301.3|12289.3|12301.3|12289.3|12301.3|12289.3|12301.3|12289.3|10
1626198120000|2021-07-13 17:42:00|12299.7|12287.7|12299.7|12287.7|12300.7|12288.7|12298.8|12286.8|16
1626198130000|2021-07-13 17:42:10|12298.8|12286.8|12298.8|12286.8|12299.7|12287.7|12298.8|12286.8|32
1626198140000|2021-07-13 17:42:20|12299.1|12287.1|12295.6|12283.6|12299.1|12287.1|12295.6|12283.6|14
1626198150000|2021-07-13 17:42:30|12296.6|12284.6|12295.9|12283.9|12297.2|12285.2|12295.9|12283.9|37
1626198160000|2021-07-13 17:42:40|12295|12283|12295.9|12283.9|12295.9|12283.9|12295|12283|18
1626198180000|2021-07-13 17:43:00|12297.2|12285.2|12299.7|12287.7|12299.7|12287.7|12297.2|12285.2|2
1626198190000|2021-07-13 17:43:10|12300|12288|12301.2|12289.2|12303.7|12291.7|12300|12288|3
1626198200000|2021-07-13 17:43:20|12303.4|12291.4|12300.9|12288.9|12304.7|12292.7|12300.9|12288.9|8
1626198210000|2021-07-13 17:43:30|12302.5|12290.5|12302.5|12290.5|12302.5|12290.5|12301.2|12289.2|3
1626198220000|2021-07-13 17:43:40|12300|12288|12298.4|12286.4|12300|12288|12298.4|12286.4|7
1626198230000|2021-07-13 17:43:50|12300|12288|12298.4|12286.4|12300|12288|12298.4|12286.4|7
1626198240000|2021-07-13 17:44:00|12299.4|12287.4|12299.7|12287.7|12300|12288|12299.4|12287.4|10
1626198250000|2021-07-13 17:44:10|12300|12288|12300|12288|12300|12288|12300|12288|24
1626198260000|2021-07-13 17:44:20|12299|12287|12300|12288|12300|12288|12299|12287|7
1626198270000|2021-07-13 17:44:30|12300.9|12288.9|12297.5|12285.5|12300.9|12288.9|12297.2|12285.2|7
1626198280000|2021-07-13 17:44:40|12295|12283|12295.9|12283.9|12295.9|12283.9|12295|12283|18
1626198290000|2021-07-13 17:44:50|12295|12283|12297.5|12285.5|12297.5|12285.5|12295|12283|12
1626198300000|2021-07-13 17:45:00|||||||||7
1626198310000|2021-07-13 17:45:10|||||||||4
1626198320000|2021-07-13 17:45:20|12296.2|12284.2|12295|12283|12296.2|12284.2|12295|12283|9
1626198330000|2021-07-13 17:45:30|12293.1|12281.1|12292.8|12280.8|12293.1|12281.1|12292.8|12280.8|10
1626198340000|2021-07-13 17:45:40|12295|12283|12297.5|12285.5|12297.5|12285.5|12294.7|12282.7|23
1626198350000|2021-07-13 17:45:50|||||||||6
1626198360000|2021-07-13 17:46:00|12298.4|12286.4|12302.5|12290.5|12302.5|12290.5|12298.4|12286.4|4
1626198370000|2021-07-13 17:46:10|12302.8|12290.8|12302.8|12290.8|12302.8|12290.8|12302.8|12290.8|15
1626198380000|2021-07-13 17:46:20|||||||||6
1626198390000|2021-07-13 17:46:30|12305.3|12293.3|12305|12293|12305.3|12293.3|12304|12292|25
1626198400000|2021-07-13 17:46:40|12304|12292|12302.5|12290.5|12304|12292|12302.5|12290.5|2
1626198410000|2021-07-13 17:46:50|||||||||4
1626198430000|2021-07-13 17:47:10|12304.1|12292.1|12303.5|12291.5|12304.1|12292.1|12303.2|12291.2|18
1626198440000|2021-07-13 17:47:20|12304.4|12292.4|12304.4|12292.4|12304.4|12292.4|12303.5|12291.5|20
1626198450000|2021-07-13 17:47:30|12304.7|12292.7|12304.7|12292.7|12304.7|12292.7|12303.5|12291.5|3
1626198460000|2021-07-13 17:47:40|12306|12294|12306.9|12294.9|12306.9|12294.9|12306|12294|4
1626198470000|2021-07-13 17:47:50|12306|12294|12306|12294|12306.9|12294.9|12306|12294|7
1626198480000|2021-07-13 17:48:00|12306.9|12294.9|12307.2|12295.2|12307.2|12295.2|12306|12294|3
1626198490000|2021-07-13 17:48:10|12308.5|12296.5|12306.3|12294.3|12308.5|12296.5|12306|12294|36
1626198500000|2021-07-13 17:48:20|12305.3|12293.3|12308.5|12296.5|12309.7|12297.7|12305.3|12293.3|7
1626198510000|2021-07-13 17:48:30|12307.2|12295.2|12309.4|12297.4|12309.4|12297.4|12307.2|12295.2|10
1626198520000|2021-07-13 17:48:40|12310.4|12298.4|12310.4|12298.4|12310.7|12298.7|12309.4|12297.4|19
1626198530000|2021-07-13 17:48:50|12310.1|12298.1|12311|12299|12312.3|12300.3|12310.1|12298.1|18
1626198540000|2021-07-13 17:49:00|12309.1|12297.1|12308.5|12296.5|12311|12299|12308.5|12296.5|29
1626198550000|2021-07-13 17:49:10|12308.2|12296.2|12305.7|12293.7|12308.5|12296.5|12305.7|12293.7|3
1626198560000|2021-07-13 17:49:20|12306.7|12294.7|12308.2|12296.2|12308.2|12296.2|12306.7|12294.7|8
1626198570000|2021-07-13 17:49:30|12307.3|12295.3|12306|12294|12307.3|12295.3|12306|12294|1
1626198580000|2021-07-13 17:49:40|12305.7|12293.7|12305.7|12293.7|12305.7|12293.7|12305.7|12293.7|3
1626198590000|2021-07-13 17:49:50|||||||||2
1626198600000|2021-07-13 17:50:00|12307|12295|12308.2|12296.2|12308.2|12296.2|12307|12295|10
1626198610000|2021-07-13 17:50:10|12308.5|12296.5|12308.5|12296.5|12308.5|12296.5|12308.5|12296.5|6
1626198620000|2021-07-13 17:50:20|12312.9|12300.9|12317.6|12305.6|12320.4|12308.4|12312.9|12300.9|89
1626198630000|2021-07-13 17:50:30|12322.3|12310.3|12322.3|12310.3|12322.3|12310.3|12322.3|12310.3|14
1626198640000|2021-07-13 17:50:40|12326.7|12314.7|12327.6|12315.6|12329.8|12317.8|12326.4|12314.4|23
1626198650000|2021-07-13 17:50:50|12327.9|12315.9|12327.6|12315.6|12328.9|12316.9|12327.6|12315.6|16
1626198660000|2021-07-13 17:51:00|12327.3|12315.3|12326.1|12314.1|12327.3|12315.3|12324.5|12312.5|44
1626198670000|2021-07-13 17:51:10|12326.7|12314.7|12324.8|12312.8|12326.7|12314.7|12324.8|12312.8|68
1626198680000|2021-07-13 17:51:20|12322.3|12310.3|12323.6|12311.6|12324.5|12312.5|12321.1|12309.1|22
1626198690000|2021-07-13 17:51:30|12322.6|12310.6|12317|12305|12322.6|12310.6|12317|12305|8
1626198700000|2021-07-13 17:51:40|12316.1|12304.1|12316.1|12304.1|12317|12305|12315.1|12303.1|5
1626198710000|2021-07-13 17:51:50|12315.8|12303.8|12317.3|12305.3|12317.3|12305.3|12315.8|12303.8|12
1626198720000|2021-07-13 17:52:00|12316.1|12304.1|12315.1|12303.1|12317.6|12305.6|12315.1|12303.1|12
1626198730000|2021-07-13 17:52:10|||||||||5
1626198740000|2021-07-13 17:52:20|12313.2|12301.2|12312.9|12300.9|12313.2|12301.2|12312.9|12300.9|7
1626198750000|2021-07-13 17:52:30|12312.6|12300.6|12312.6|12300.6|12312.6|12300.6|12312.6|12300.6|13
1626198760000|2021-07-13 17:52:40|12312.9|12300.9|12307.6|12295.6|12312.9|12300.9|12307.3|12295.3|42
1626198770000|2021-07-13 17:52:50|12307.3|12295.3|12306.3|12294.3|12308.5|12296.5|12306.3|12294.3|9
1626198780000|2021-07-13 17:53:00|12306.6|12294.6|12304.1|12292.1|12306.6|12294.6|12304.1|12292.1|26
1626198790000|2021-07-13 17:53:10|12303.8|12291.8|12302.6|12290.6|12304.1|12292.1|12302.6|12290.6|13
1626198800000|2021-07-13 17:53:20|12301.6|12289.6|12305.4|12293.4|12305.4|12293.4|12301.3|12289.3|18
1626198810000|2021-07-13 17:53:30|12306.3|12294.3|12308.8|12296.8|12311|12299|12304.1|12292.1|83
1626198820000|2021-07-13 17:53:40|12309.8|12297.8|12304.4|12292.4|12309.8|12297.8|12304.1|12292.1|35
1626198830000|2021-07-13 17:53:50|12305.4|12293.4|12304.1|12292.1|12305.4|12293.4|12302.5|12290.5|115
1626198840000|2021-07-13 17:54:00|12303.1|12291.1|12303.1|12291.1|12305.3|12293.3|12302.5|12290.5|39
1626198850000|2021-07-13 17:54:10|12302.8|12290.8|12303.1|12291.1|12303.1|12291.1|12302.8|12290.8|70
1626198860000|2021-07-13 17:54:20|12302.8|12290.8|12302.8|12290.8|12302.8|12290.8|12302.8|12290.8|0
1626198870000|2021-07-13 17:54:30|12303.1|12291.1|12303.1|12291.1|12304.1|12292.1|12303.1|12291.1|32
1626198880000|2021-07-13 17:54:40|||||||||7
1626198890000|2021-07-13 17:54:50|12302.8|12290.8|12311.6|12299.6|12311.6|12299.6|12302.8|12290.8|59
1626198900000|2021-07-13 17:55:00|12311.9|12299.9|12310.9|12298.9|12313.1|12301.1|12310.9|12298.9|45
1626198910000|2021-07-13 17:55:10|12312.8|12300.8|12309.1|12297.1|12313.1|12301.1|12309.1|12297.1|12
1626198920000|2021-07-13 17:55:20|12308.1|12296.1|12305.3|12293.3|12308.1|12296.1|12304.4|12292.4|18
1626198930000|2021-07-13 17:55:30|12306.3|12294.3|12305.9|12293.9|12306.6|12294.6|12304.4|12292.4|16
1626198940000|2021-07-13 17:55:40|12305.6|12293.6|12307.6|12295.6|12308.1|12296.1|12305.1|12293.1|32
1626198950000|2021-07-13 17:55:50|12307.8|12295.8|12307.6|12295.6|12307.9|12295.9|12306.6|12294.6|8
1626198960000|2021-07-13 17:56:00|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|12305.4|12293.4|23
1626198970000|2021-07-13 17:56:10|12309.1|12297.1|12307.9|12295.9|12309.1|12297.1|12307.9|12295.9|21
1626198980000|2021-07-13 17:56:20|12308.8|12296.8|12308.5|12296.5|12309.8|12297.8|12308.5|12296.5|18
1626198990000|2021-07-13 17:56:30|12309.5|12297.5|12316.7|12304.7|12316.7|12304.7|12309.5|12297.5|38
1626199000000|2021-07-13 17:56:40|12316.4|12304.4|12318.9|12306.9|12319.2|12307.2|12316.4|12304.4|11
1626199010000|2021-07-13 17:56:50|12317.9|12305.9|12319.5|12307.5|12321.4|12309.4|12316.7|12304.7|27
1626199020000|2021-07-13 17:57:00|12319.2|12307.2|12316.4|12304.4|12319.2|12307.2|12316.4|12304.4|27
1626199030000|2021-07-13 17:57:10|12316.7|12304.7|12316.7|12304.7|12316.7|12304.7|12316.4|12304.4|20
1626199040000|2021-07-13 17:57:20|12318.3|12306.3|12315.8|12303.8|12318.3|12306.3|12313.6|12301.6|17
1626199050000|2021-07-13 17:57:30|12314.8|12302.8|12312.3|12300.3|12314.8|12302.8|12311.4|12299.4|21
1626199060000|2021-07-13 17:57:40|12312.6|12300.6|12312|12300|12312.6|12300.6|12311.4|12299.4|41
1626199070000|2021-07-13 17:57:50|12312.3|12300.3|12314.2|12302.2|12314.2|12302.2|12312|12300|31
1626199080000|2021-07-13 17:58:00|12316.7|12304.7|12326.7|12314.7|12326.7|12314.7|12316.4|12304.4|46
1626199090000|2021-07-13 17:58:10|12323.6|12311.6|12323.9|12311.9|12323.9|12311.9|12321.4|12309.4|40
1626199100000|2021-07-13 17:58:20|12326.1|12314.1|12323.9|12311.9|12326.1|12314.1|12323.6|12311.6|8
1626199110000|2021-07-13 17:58:30|12326.1|12314.1|12328.9|12316.9|12329.2|12317.2|12326.1|12314.1|19
1626199120000|2021-07-13 17:58:40|12326.1|12314.1|12324.8|12312.8|12326.1|12314.1|12323.3|12311.3|29
1626199130000|2021-07-13 17:58:50|12325.8|12313.8|12325.8|12313.8|12326.1|12314.1|12325.5|12313.5|25
1626199140000|2021-07-13 17:59:00|12325.5|12313.5|12325.8|12313.8|12328.3|12316.3|12325.2|12313.2|105
1626199150000|2021-07-13 17:59:10|12325.5|12313.5|12326.4|12314.4|12328.9|12316.9|12325.2|12313.2|155
1626199160000|2021-07-13 17:59:20|12327.6|12315.6|12315.2|12303.2|12327.9|12315.9|12314.9|12302.9|155
1626199170000|2021-07-13 17:59:30|12313.3|12301.3|12304.2|12292.2|12313.3|12301.3|12304.2|12292.2|333
1626199180000|2021-07-13 17:59:40|12304.8|12292.8|12316.1|12304.1|12316.1|12304.1|12302.3|12290.3|296
1626199190000|2021-07-13 17:59:50|12315.1|12303.1|12319.1|12307.1|12320.4|12308.4|12309.8|12297.8|456
1626199200000|2021-07-13 18:00:00|12320.4|12308.4|12329.5|12317.5|12329.5|12317.5|12319.8|12307.8|180
1626199210000|2021-07-13 18:00:10|12327.9|12315.9|12327.3|12315.3|12327.9|12315.9|12325.1|12313.1|97
1626199220000|2021-07-13 18:00:20|12326.3|12314.3|12325.1|12313.1|12327.6|12315.6|12325.1|12313.1|16
1626199230000|2021-07-13 18:00:30|12326|12314|12325.1|12313.1|12326|12314|12325.1|12313.1|6
1626199240000|2021-07-13 18:00:40|12324.8|12312.8|12319.8|12307.8|12324.8|12312.8|12319.8|12307.8|38
1626199250000|2021-07-13 18:00:50|12320.1|12308.1|12321.3|12309.3|12321.3|12309.3|12319.8|12307.8|9
1626199260000|2021-07-13 18:01:00|12321|12309|12319.1|12307.1|12323.5|12311.5|12319.1|12307.1|201
1626199270000|2021-07-13 18:01:10|12318.5|12306.5|12318.5|12306.5|12318.5|12306.5|12318.5|12306.5|59
1626199280000|2021-07-13 18:01:20|12318.8|12306.8|12321|12309|12321|12309|12318.8|12306.8|22
1626199290000|2021-07-13 18:01:30|12320.4|12308.4|12317.2|12305.2|12320.4|12308.4|12314.4|12302.4|30
1626199300000|2021-07-13 18:01:40|12316.9|12304.9|12318.5|12306.5|12318.5|12306.5|12316.9|12304.9|17
1626199310000|2021-07-13 18:01:50|12319.7|12307.7|12319.7|12307.7|12319.7|12307.7|12319.7|12307.7|13
1626199320000|2021-07-13 18:02:00|12318.5|12306.5|12319.1|12307.1|12319.1|12307.1|12318.2|12306.2|3
1626199330000|2021-07-13 18:02:10|12319.4|12307.4|12319.7|12307.7|12319.7|12307.7|12319.4|12307.4|28
1626199340000|2021-07-13 18:02:20|||||||||7
1626199350000|2021-07-13 18:02:30|12319.4|12307.4|12319.4|12307.4|12319.7|12307.7|12319.4|12307.4|18
1626199360000|2021-07-13 18:02:40|||||||||4
1626199370000|2021-07-13 18:02:50|||||||||8
1626199380000|2021-07-13 18:03:00|12318.8|12306.8|12315.7|12303.7|12318.8|12306.8|12315.7|12303.7|2
1626199390000|2021-07-13 18:03:10|12318.2|12306.2|12318.5|12306.5|12319.4|12307.4|12318.2|12306.2|12
1626199410000|2021-07-13 18:03:30|12320.4|12308.4|12320.4|12308.4|12320.4|12308.4|12320.4|12308.4|91
1626199420000|2021-07-13 18:03:40|12318.8|12306.8|12318.8|12306.8|12318.8|12306.8|12318.6|12306.6|6
1626199430000|2021-07-13 18:03:50|12318.9|12306.9|12319.7|12307.7|12320.4|12308.4|12317.6|12305.6|11
1626199440000|2021-07-13 18:04:00|12318.5|12306.5|12319.7|12307.7|12321|12309|12318.5|12306.5|7
1626199450000|2021-07-13 18:04:10|12319.4|12307.4|12319.4|12307.4|12319.4|12307.4|12319.4|12307.4|1
1626199460000|2021-07-13 18:04:20|12318.2|12306.2|12318.8|12306.8|12319.5|12307.5|12318.2|12306.2|6
1626199470000|2021-07-13 18:04:30|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|5
1626199480000|2021-07-13 18:04:40|12316.9|12304.9|12322.5|12310.5|12323.2|12311.2|12316.6|12304.6|61
1626199490000|2021-07-13 18:04:50|12322.3|12310.3|12321.6|12309.6|12322.3|12310.3|12320.3|12308.3|123
1626269400000|2021-07-14 13:30:00|12356.9|12344.9|12335.1|12323.1|12356.9|12344.9|12331.6|12316.2|143
1626269410000|2021-07-14 13:30:10|12335.4|12323.4|12327.6|12315.6|12335.4|12323.4|12323.8|12311.8|75
1626269420000|2021-07-14 13:30:20|12326.6|12314.6|12317.3|12305.3|12331.6|12319.6|12315.1|12303.1|104
1626269430000|2021-07-14 13:30:30|12318.5|12306.5|12329.1|12317.1|12331.3|12319.3|12315.1|12303.1|44
1626269440000|2021-07-14 13:30:40|12329.4|12317.4|12326.6|12314.6|12329.4|12317.4|12326.3|12314.3|4
1626269450000|2021-07-14 13:30:50|12326.9|12314.9|12326.9|12314.9|12326.9|12314.9|12325.7|12313.7|4
1626269460000|2021-07-14 13:31:00|12328.2|12316.2|12336|12324|12337.6|12325.6|12328.2|12316.2|25
1626269470000|2021-07-14 13:31:10|12337.3|12325.3|12343.2|12331.2|12343.5|12331.5|12336.3|12324.3|11
1626269480000|2021-07-14 13:31:20|12342.3|12330.3|12348.8|12336.8|12350.1|12338.1|12342.3|12330.3|22
1626269490000|2021-07-14 13:31:30|12349.8|12337.8|12341.9|12329.9|12349.8|12337.8|12339.4|12327.4|29
1626269500000|2021-07-14 13:31:40|12341.6|12329.6|12341|12329|12341.6|12329.6|12336.9|12324.9|15
1626269510000|2021-07-14 13:31:50|12345.4|12333.4|12352.3|12340.3|12353.5|12341.5|12345.4|12333.4|18
1626269520000|2021-07-14 13:32:00|12352.6|12340.6|12356.6|12344.6|12356.6|12344.6|12352.6|12340.6|5
1626269530000|2021-07-14 13:32:10|12357.6|12345.6|12360.1|12348.1|12360.1|12348.1|12356.3|12344.3|10
1626269540000|2021-07-14 13:32:20|12356.3|12344.3|12359.1|12347.1|12360.1|12348.1|12356.3|12344.3|38
1626269550000|2021-07-14 13:32:30|12358.2|12346.2|12352|12340|12358.2|12346.2|12352|12340|27
1626269560000|2021-07-14 13:32:40|12350.7|12338.7|12358.2|12346.2|12358.2|12346.2|12350.7|12338.7|37
1626269570000|2021-07-14 13:32:50|12358.5|12346.5|12357|12345|12359.5|12347.5|12355.7|12343.7|3
1626269580000|2021-07-14 13:33:00|12358.2|12346.2|12366|12354|12366|12354|12358.2|12346.2|59
1626269590000|2021-07-14 13:33:10|12366.9|12354.9|12364.8|12352.8|12366.9|12354.9|12364.1|12352.1|28
1626269600000|2021-07-14 13:33:20|12365.1|12353.1|12366.3|12354.3|12366.3|12354.3|12365.1|12353.1|8
1626269610000|2021-07-14 13:33:30|12365.4|12353.4|12364.4|12352.4|12365.4|12353.4|12362.3|12350.3|8
1626269620000|2021-07-14 13:33:40|12364.8|12352.8|12367.3|12355.3|12368.2|12356.2|12364.8|12352.8|17
1626269630000|2021-07-14 13:33:50|12367.6|12355.6|12372|12360|12372|12360|12367.3|12355.3|27
1626269640000|2021-07-14 13:34:00|12372.9|12360.9|12374.8|12362.8|12374.8|12362.8|12370.7|12358.7|33
1626269650000|2021-07-14 13:34:10|12376.3|12364.3|12374.1|12362.1|12376.3|12364.3|12374.1|12362.1|45
1626269660000|2021-07-14 13:34:20|12369.4|12357.4|12368.2|12356.2|12372.9|12360.9|12367.9|12355.9|66
1626269670000|2021-07-14 13:34:30|12367.3|12355.3|12360.7|12348.7|12367.3|12355.3|12360.7|12348.7|65
1626269680000|2021-07-14 13:34:40|12361.9|12349.9|12362.6|12350.6|12364.4|12352.4|12361.9|12349.9|49
1626269690000|2021-07-14 13:34:50|12360.7|12348.7|12364.5|12352.5|12364.5|12352.5|12360.7|12348.7|25
1626269700000|2021-07-14 13:35:00|12364.1|12352.1|12359.5|12347.5|12364.1|12352.1|12358.5|12346.5|21
1626269710000|2021-07-14 13:35:10|12361|12349|12359.5|12347.5|12361|12349|12358.8|12346.8|15
1626269720000|2021-07-14 13:35:20|12358.8|12346.8|12359.1|12347.1|12360.1|12348.1|12357.6|12345.6|21
1626269730000|2021-07-14 13:35:30|12358.2|12346.2|12353.8|12341.8|12358.2|12346.2|12353.8|12341.8|20
1626269740000|2021-07-14 13:35:40|12354.8|12342.8|12356.3|12344.3|12356.3|12344.3|12352.6|12340.6|14
1626269750000|2021-07-14 13:35:50|12355.4|12343.4|12355.7|12343.7|12356.3|12344.3|12352.6|12340.6|37
1626269760000|2021-07-14 13:36:00|12356|12344|12353.8|12341.8|12356.3|12344.3|12353.8|12341.8|15
1626269780000|2021-07-14 13:36:20|12353.5|12341.5|12352.6|12340.6|12353.8|12341.8|12352.6|12340.6|5
1626269790000|2021-07-14 13:36:30|12349.5|12337.5|12348.8|12336.8|12349.8|12337.8|12348.8|12336.8|9
1626269800000|2021-07-14 13:36:40|12348.5|12336.5|12349.8|12337.8|12349.8|12337.8|12348.5|12336.5|1
1626269810000|2021-07-14 13:36:50|12348.2|12336.2|12347.6|12335.6|12348.2|12336.2|12346.3|12334.3|13
1626269820000|2021-07-14 13:37:00|12347.3|12335.3|12343.2|12331.2|12347.6|12335.6|12343.2|12331.2|36
1626269830000|2021-07-14 13:37:10|12342.9|12330.9|12346|12334|12346|12334|12342.9|12330.9|7
1626269840000|2021-07-14 13:37:20|12347|12335|12347|12335|12347|12335|12345.7|12333.7|4
1626269850000|2021-07-14 13:37:30|12345.7|12333.7|12343.2|12331.2|12347|12335|12343.2|12331.2|14
1626269860000|2021-07-14 13:37:40|12341|12329|12342.6|12330.6|12342.6|12330.6|12341|12329|3
1626269870000|2021-07-14 13:37:50|12343.5|12331.5|12342.3|12330.3|12343.5|12331.5|12340.1|12328.1|16
1626269880000|2021-07-14 13:38:00|12342.6|12330.6|12342.6|12330.6|12342.6|12330.6|12342.6|12330.6|1
1626269890000|2021-07-14 13:38:10|12341.7|12329.7|12338.9|12326.9|12341.7|12329.7|12338.9|12326.9|33
1626269900000|2021-07-14 13:38:20|12337.9|12325.9|12340.4|12328.4|12341.4|12329.4|12337.9|12325.9|3
1626269910000|2021-07-14 13:38:30|12341.4|12329.4|12344.8|12332.8|12344.8|12332.8|12341.4|12329.4|11
1626269920000|2021-07-14 13:38:40|12344.5|12332.5|12343.9|12331.9|12344.8|12332.8|12342.6|12330.6|6
1626269930000|2021-07-14 13:38:50|12343.5|12331.5|12341.4|12329.4|12343.5|12331.5|12341.4|12329.4|3
1626269940000|2021-07-14 13:39:00|12340.4|12328.4|12341.4|12329.4|12341.4|12329.4|12338.9|12326.9|9
1626269950000|2021-07-14 13:39:10|12340.1|12328.1|12338.2|12326.2|12342.6|12330.6|12337.9|12325.9|22
1626269960000|2021-07-14 13:39:20|12342.6|12330.6|12352.6|12340.6|12352.6|12340.6|12342.6|12330.6|26
1626269970000|2021-07-14 13:39:30|12353.6|12341.6|12352.6|12340.6|12353.6|12341.6|12352.3|12340.3|10
1626269980000|2021-07-14 13:39:40|12351.7|12339.7|12350.7|12338.7|12351.7|12339.7|12347.6|12335.6|11
1626269990000|2021-07-14 13:39:50|12351.1|12339.1|12352.6|12340.6|12352.6|12340.6|12351.1|12339.1|4
1626270000000|2021-07-14 13:40:00|12353.6|12341.6|12352.6|12340.6|12353.6|12341.6|12351.7|12339.7|11
1626270010000|2021-07-14 13:40:10|12351.1|12339.1|12348.3|12336.3|12351.1|12339.1|12347.6|12335.6|19
1626270020000|2021-07-14 13:40:20|12349.2|12337.2|12346.7|12334.7|12349.2|12337.2|12346.7|12334.7|10
1626270030000|2021-07-14 13:40:30|12346.4|12334.4|12346.7|12334.7|12346.7|12334.7|12346.4|12334.4|11
1626270040000|2021-07-14 13:40:40|12346.4|12334.4|12346.4|12334.4|12346.4|12334.4|12346.4|12334.4|3
1626270050000|2021-07-14 13:40:50|12346.7|12334.7|12353.6|12341.6|12353.6|12341.6|12346.7|12334.7|7
1626270060000|2021-07-14 13:41:00|12355.1|12343.1|12354.5|12342.5|12355.1|12343.1|12353.6|12341.6|3
1626270070000|2021-07-14 13:41:10|12353.6|12341.6|12353.9|12341.9|12354.8|12342.8|12352.3|12340.3|6
1626270080000|2021-07-14 13:41:20|12355.1|12343.1|12357|12345|12358.2|12346.2|12355.1|12343.1|24
1626270090000|2021-07-14 13:41:30|12357.9|12345.9|12355.8|12343.8|12357.9|12345.9|12355.8|12343.8|9
1626270100000|2021-07-14 13:41:40|12357|12345|12357|12345|12357|12345|12357|12345|2
1626270110000|2021-07-14 13:41:50|12356.1|12344.1|12357|12345|12357|12345|12355.8|12343.8|7
1626270130000|2021-07-14 13:42:10|12355.8|12343.8|12354.5|12342.5|12355.8|12343.8|12353.9|12341.9|3
1626270140000|2021-07-14 13:42:20|12353.3|12341.3|12353.6|12341.6|12353.6|12341.6|12352.9|12340.9|22
1626270150000|2021-07-14 13:42:30|12356.1|12344.1|12356.4|12344.4|12356.4|12344.4|12356.1|12344.1|5
1626270160000|2021-07-14 13:42:40|12356.1|12344.1|12352.3|12340.3|12356.1|12344.1|12352.3|12340.3|8
1626270170000|2021-07-14 13:42:50|12352.6|12340.6|12354.8|12342.8|12356.1|12344.1|12352.6|12340.6|4
1626270180000|2021-07-14 13:43:00|12355.1|12343.1|12355.1|12343.1|12355.1|12343.1|12353.9|12341.9|3
1626270190000|2021-07-14 13:43:10|12354.8|12342.8|12353.9|12341.9|12354.8|12342.8|12353.9|12341.9|3
1626270200000|2021-07-14 13:43:20|12355.1|12343.1|12358.9|12346.9|12358.9|12346.9|12355.1|12343.1|4
1626270210000|2021-07-14 13:43:30|12361.1|12349.1|12360.1|12348.1|12361.1|12349.1|12360.1|12348.1|1
1626270220000|2021-07-14 13:43:40|12361.1|12349.1|12361.1|12349.1|12361.1|12349.1|12360.1|12348.1|1
1626270230000|2021-07-14 13:43:50|12361.4|12349.4|12365.8|12353.8|12365.8|12353.8|12361.4|12349.4|27
1626270240000|2021-07-14 13:44:00|12365.5|12353.5|12366.4|12354.4|12366.4|12354.4|12365.1|12353.1|4
1626270250000|2021-07-14 13:44:10|12365.5|12353.5|12368|12356|12368.9|12356.9|12365.5|12353.5|6
1626270260000|2021-07-14 13:44:20|||||||||2
1626270270000|2021-07-14 13:44:30|12366.7|12354.7|12365.8|12353.8|12366.7|12354.7|12365.8|12353.8|5
1626270280000|2021-07-14 13:44:40|12366.1|12354.1|12366.1|12354.1|12366.1|12354.1|12365.1|12353.1|22
1626270290000|2021-07-14 13:44:50|12369.5|12357.5|12371.1|12359.1|12371.1|12359.1|12368.6|12356.6|5
1626270300000|2021-07-14 13:45:00|12372|12360|12371.1|12359.1|12372|12360|12369.8|12357.8|8
1626270310000|2021-07-14 13:45:10|12373.6|12361.6|12376.4|12364.4|12376.4|12364.4|12373.6|12361.6|17
1626270320000|2021-07-14 13:45:20|12377|12365|12376.1|12364.1|12377|12365|12376.1|12364.1|5
1626270330000|2021-07-14 13:45:30|12377|12365|12375.8|12363.8|12377|12365|12375.8|12363.8|5
1626270340000|2021-07-14 13:45:40|12373.9|12361.9|12373.6|12361.6|12373.9|12361.9|12370.8|12358.8|33
1626270350000|2021-07-14 13:45:50|12373.9|12361.9|12373.6|12361.6|12373.9|12361.9|12373.6|12361.6|4
1626270360000|2021-07-14 13:46:00|||||||||1
1626270370000|2021-07-14 13:46:10|12373.3|12361.3|12368.6|12356.6|12373.3|12361.3|12368.6|12356.6|30
1626270380000|2021-07-14 13:46:20|12368.9|12356.9|12361.7|12349.7|12369.2|12357.2|12361.7|12349.7|17
1626270390000|2021-07-14 13:46:30|12363|12351|12362.7|12350.7|12363|12351|12361.7|12349.7|6
1626270400000|2021-07-14 13:46:40|12363|12351|12362.7|12350.7|12363|12351|12361.4|12349.4|3
1626270410000|2021-07-14 13:46:50|12363|12351|12361.4|12349.4|12363.9|12351.9|12361.4|12349.4|6
1626270420000|2021-07-14 13:47:00|12362.3|12350.3|12357|12345|12362.7|12350.7|12357|12345|13
1626270430000|2021-07-14 13:47:10|12358.3|12346.3|12357.4|12345.4|12359.2|12347.2|12356.7|12344.7|14
1626270440000|2021-07-14 13:47:20|12357.7|12345.7|12357.4|12345.4|12359.5|12347.5|12357.4|12345.4|14
1626270450000|2021-07-14 13:47:30|12354.9|12342.9|12351.4|12339.4|12354.9|12342.9|12351.4|12339.4|20
1626270460000|2021-07-14 13:47:40|12351.7|12339.7|12352.7|12340.7|12352.7|12340.7|12350.5|12338.5|39
1626270470000|2021-07-14 13:47:50|12353.9|12341.9|12353|12341|12353.9|12341.9|12353|12341|71
1626270480000|2021-07-14 13:48:00|12353.9|12341.9|12353.9|12341.9|12353.9|12341.9|12352.7|12340.7|22
1626270490000|2021-07-14 13:48:10|12352.7|12340.7|12352.7|12340.7|12353|12341|12351.7|12339.7|9
1626270500000|2021-07-14 13:48:20|12353.9|12341.9|12353.9|12341.9|12353.9|12341.9|12353.9|12341.9|7
1626270510000|2021-07-14 13:48:30|12353|12341|12353|12341|12353|12341|12353|12341|6
1626270520000|2021-07-14 13:48:40|12347.7|12335.7|12347.1|12335.1|12347.7|12335.7|12347.1|12335.1|48
1626270530000|2021-07-14 13:48:50|||||||||5
1626270540000|2021-07-14 13:49:00|12348.3|12336.3|12348|12336|12348.3|12336.3|12347.4|12335.4|22
1626270550000|2021-07-14 13:49:10|12347.7|12335.7|12347.7|12335.7|12348.9|12336.9|12347.7|12335.7|3
1626270560000|2021-07-14 13:49:20|12346.4|12334.4|12345.5|12333.5|12346.4|12334.4|12345.5|12333.5|5
1626270570000|2021-07-14 13:49:30|12344.9|12332.9|12345.8|12333.8|12345.8|12333.8|12344.9|12332.9|32
1626270580000|2021-07-14 13:49:40|12344.9|12332.9|12345.2|12333.2|12347.4|12335.4|12344.9|12332.9|80
1626270590000|2021-07-14 13:49:50|12344.3|12332.3|12346.5|12334.5|12346.5|12334.5|12344.3|12332.3|99
1626270600000|2021-07-14 13:50:00|12345.2|12333.2|12343.3|12331.3|12346.5|12334.5|12339.3|12327.3|34
1626270610000|2021-07-14 13:50:10|12339.6|12327.6|12344.6|12332.6|12344.6|12332.6|12339.6|12327.6|30
1626270620000|2021-07-14 13:50:20|12344.9|12332.9|12344.6|12332.6|12347.1|12335.1|12344.6|12332.6|12
1626270630000|2021-07-14 13:50:30|||||||||5
1626270640000|2021-07-14 13:50:40|||||||||1
1626270650000|2021-07-14 13:50:50|12344.3|12332.3|12347.1|12335.1|12347.1|12335.1|12343.3|12331.3|8
1626270660000|2021-07-14 13:51:00|12349|12337|12347.1|12335.1|12349.6|12337.6|12347.1|12335.1|18
1626270670000|2021-07-14 13:51:10|12344.6|12332.6|12342.1|12330.1|12344.6|12332.6|12342.1|12330.1|8
1626270680000|2021-07-14 13:51:20|||||||||1
1626270690000|2021-07-14 13:51:30|12344.6|12332.6|12347.1|12335.1|12347.1|12335.1|12344.6|12332.6|16
1626270700000|2021-07-14 13:51:40|12347.4|12335.4|12344.6|12332.6|12347.4|12335.4|12344.6|12332.6|9
1626270710000|2021-07-14 13:51:50|||||||||1
1626270720000|2021-07-14 13:52:00|12342.1|12330.1|12342.1|12330.1|12342.1|12330.1|12342.1|12330.1|6
1626270730000|2021-07-14 13:52:10|12341.8|12329.8|12341.8|12329.8|12341.8|12329.8|12341.8|12329.8|9
1626270740000|2021-07-14 13:52:20|12344.3|12332.3|12344.6|12332.6|12344.6|12332.6|12344.3|12332.3|4
1626270750000|2021-07-14 13:52:30|12344.3|12332.3|12345.8|12333.8|12346.8|12334.8|12344.3|12332.3|12
1626270760000|2021-07-14 13:52:40|12344.6|12332.6|12344.3|12332.3|12345.5|12333.5|12344.3|12332.3|3
1626270770000|2021-07-14 13:52:50|12342.1|12330.1|12342.1|12330.1|12342.1|12330.1|12342.1|12330.1|2
1626270780000|2021-07-14 13:53:00|12343|12331|12343.4|12331.4|12344.3|12332.3|12343|12331|7
1626270790000|2021-07-14 13:53:10|12343|12331|12343|12331|12343|12331|12343|12331|0
1626270800000|2021-07-14 13:53:20|12343.4|12331.4|12342.1|12330.1|12344.3|12332.3|12342.1|12330.1|1
1626270810000|2021-07-14 13:53:30|12343|12331|12344.3|12332.3|12344.3|12332.3|12343|12331|1
1626270820000|2021-07-14 13:53:40|||||||||1
1626270830000|2021-07-14 13:53:50|||||||||3
1626270840000|2021-07-14 13:54:00|||||||||1
1626270850000|2021-07-14 13:54:10|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|0
1626270860000|2021-07-14 13:54:20|12341.8|12329.8|12341.8|12329.8|12341.8|12329.8|12341.8|12329.8|6
1626270870000|2021-07-14 13:54:30|12342.1|12330.1|12346.5|12334.5|12346.8|12334.8|12342.1|12330.1|35
1626270880000|2021-07-14 13:54:40|12346.8|12334.8|12348.7|12336.7|12349|12337|12346.2|12334.2|18
1626270890000|2021-07-14 13:54:50|12347.7|12335.7|12346.2|12334.2|12348.7|12336.7|12346.2|12334.2|1
1626270900000|2021-07-14 13:55:00|12348.7|12336.7|12348.7|12336.7|12348.7|12336.7|12348.7|12336.7|3
1626270910000|2021-07-14 13:55:10|12349|12337|12351.2|12339.2|12351.2|12339.2|12349|12337|2
1626270920000|2021-07-14 13:55:20|12350.9|12338.9|12358.7|12346.7|12358.7|12346.7|12350.9|12338.9|25
1626270930000|2021-07-14 13:55:30|12358.4|12346.4|12358.4|12346.4|12358.4|12346.4|12358.4|12346.4|4
1626270940000|2021-07-14 13:55:40|12357.4|12345.4|12358.7|12346.7|12358.7|12346.7|12357.4|12345.4|5
1626270950000|2021-07-14 13:55:50|12357.7|12345.7|12358.4|12346.4|12358.7|12346.7|12357.4|12345.4|0
1626270960000|2021-07-14 13:56:00|12357.4|12345.4|12356.2|12344.2|12357.4|12345.4|12356.2|12344.2|3
1626270970000|2021-07-14 13:56:10|12358.7|12346.7|12360.9|12348.9|12360.9|12348.9|12358.7|12346.7|10
1626270980000|2021-07-14 13:56:20|||||||||1
1626270990000|2021-07-14 13:56:30|||||||||3
1626271000000|2021-07-14 13:56:40|12363|12351|12363|12351|12363|12351|12363|12351|27
1626271010000|2021-07-14 13:56:50|12362.7|12350.7|12361.5|12349.5|12362.7|12350.7|12361.5|12349.5|5
1626271020000|2021-07-14 13:57:00|||||||||1
1626271030000|2021-07-14 13:57:10|12361.8|12349.8|12362.1|12350.1|12363.4|12351.4|12361.8|12349.8|27
1626271040000|2021-07-14 13:57:20|12363.4|12351.4|12360.9|12348.9|12363.4|12351.4|12358.4|12346.4|60
1626271050000|2021-07-14 13:57:30|12361.2|12349.2|12364.6|12352.6|12364.6|12352.6|12361.2|12349.2|6
1626271060000|2021-07-14 13:57:40|12363.4|12351.4|12364.9|12352.9|12364.9|12352.9|12363.4|12351.4|11
1626271070000|2021-07-14 13:57:50|12364.6|12352.6|12366.2|12354.2|12367.1|12355.1|12364.6|12352.6|2
1626271080000|2021-07-14 13:58:00|12365.9|12353.9|12365.9|12353.9|12365.9|12353.9|12364.9|12352.9|5
1626271090000|2021-07-14 13:58:10|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|28
1626271100000|2021-07-14 13:58:20|||||||||1
1626271110000|2021-07-14 13:58:30|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|12363.1|12351.1|9
1626271120000|2021-07-14 13:58:40|12364.3|12352.3|12363.4|12351.4|12364.3|12352.3|12362.5|12350.5|1
1626271130000|2021-07-14 13:58:50|12362.5|12350.5|12362.1|12350.1|12362.5|12350.5|12362.1|12350.1|5
1626271140000|2021-07-14 13:59:00|12360.6|12348.6|12360.3|12348.3|12361.8|12349.8|12359.3|12347.3|11
1626271150000|2021-07-14 13:59:10|12359.3|12347.3|12362.8|12350.8|12362.8|12350.8|12359.3|12347.3|7
1626271160000|2021-07-14 13:59:20|12361.8|12349.8|12361.8|12349.8|12361.8|12349.8|12361.8|12349.8|0
1626271170000|2021-07-14 13:59:30|12361.5|12349.5|12361.5|12349.5|12361.8|12349.8|12361.5|12349.5|3
1626271180000|2021-07-14 13:59:40|12361.8|12349.8|12361.5|12349.5|12361.8|12349.8|12361.5|12349.5|1
1626271190000|2021-07-14 13:59:50|12361.8|12349.8|12364|12352|12364|12352|12361.8|12349.8|13
1626271200000|2021-07-14 14:00:00|12363.1|12351.1|12356.8|12344.8|12363.1|12351.1|12356.8|12344.8|19
1626271210000|2021-07-14 14:00:10|12359.3|12347.3|12359.3|12347.3|12359.3|12347.3|12359.3|12347.3|4
1626271220000|2021-07-14 14:00:20|||||||||2
1626271230000|2021-07-14 14:00:30|12359|12347|12359|12347|12359|12347|12359|12347|3
1626271240000|2021-07-14 14:00:40|12357.1|12345.1|12357.1|12345.1|12358.1|12346.1|12357.1|12345.1|17
1626271250000|2021-07-14 14:00:50|12356.8|12344.8|12357.8|12345.8|12359|12347|12356.5|12344.5|12
1626271260000|2021-07-14 14:01:00|12358.7|12346.7|12356.5|12344.5|12361.5|12349.5|12356.5|12344.5|13
1626271270000|2021-07-14 14:01:10|12354.3|12342.3|12350.3|12338.3|12354.3|12342.3|12349.3|12337.3|18
1626271280000|2021-07-14 14:01:20|12349.3|12337.3|12344.3|12332.3|12349.3|12337.3|12344.3|12332.3|11
1626271290000|2021-07-14 14:01:30|12345.6|12333.6|12341.8|12329.8|12345.6|12333.6|12341.5|12329.5|9
1626271300000|2021-07-14 14:01:40|12340.3|12328.3|12336.8|12324.8|12340.3|12328.3|12336.5|12324.5|4
1626271310000|2021-07-14 14:01:50|12336.5|12324.5|12334.3|12322.3|12336.8|12324.8|12334.3|12322.3|7
1626271320000|2021-07-14 14:02:00|12332.2|12320.2|12334.3|12322.3|12334.3|12322.3|12329.3|12317.3|15
1626271330000|2021-07-14 14:02:10|12332.8|12320.8|12324.3|12312.3|12332.8|12320.8|12324.3|12312.3|10
1626271340000|2021-07-14 14:02:20|12324.7|12312.7|12324.3|12312.3|12324.7|12312.7|12324.3|12312.3|4
1626271350000|2021-07-14 14:02:30|12326.5|12314.5|12324|12312|12326.5|12314.5|12322.8|12310.8|26
1626271360000|2021-07-14 14:02:40|12324.3|12312.3|12323.7|12311.7|12324.3|12312.3|12321.5|12309.5|13
1626271370000|2021-07-14 14:02:50|12324|12312|12324.3|12312.3|12324.3|12312.3|12322.8|12310.8|2
1626271380000|2021-07-14 14:03:00|12323.4|12311.4|12320.6|12308.6|12323.4|12311.4|12320.6|12308.6|6
1626271390000|2021-07-14 14:03:10|12320.9|12308.9|12325.9|12313.9|12327.8|12315.8|12320.9|12308.9|43
1626271400000|2021-07-14 14:03:20|12325.6|12313.6|12327.8|12315.8|12328.4|12316.4|12325.6|12313.6|13
1626271410000|2021-07-14 14:03:30|12325.6|12313.6|12322.5|12310.5|12325.6|12313.6|12320.9|12308.9|17
1626271420000|2021-07-14 14:03:40|12329.4|12317.4|12330.6|12318.6|12330.6|12318.6|12329.4|12317.4|5
1626271430000|2021-07-14 14:03:50|12330.3|12318.3|12329.4|12317.4|12330.3|12318.3|12329.4|12317.4|7
1626271440000|2021-07-14 14:04:00|12327.2|12315.2|12325.3|12313.3|12327.2|12315.2|12325.3|12313.3|27
1626271450000|2021-07-14 14:04:10|12328.4|12316.4|12324.4|12312.4|12328.4|12316.4|12324.4|12312.4|8
1626271460000|2021-07-14 14:04:20|12326.9|12314.9|12325.3|12313.3|12326.9|12314.9|12321.9|12309.9|21
1626271470000|2021-07-14 14:04:30|12323.4|12311.4|12322.8|12310.8|12323.4|12311.4|12322.8|12310.8|20
1626271480000|2021-07-14 14:04:40|12321.9|12309.9|12319.7|12307.7|12321.9|12309.9|12318.7|12306.7|3
1626271490000|2021-07-14 14:04:50|12320.3|12308.3|12322.8|12310.8|12322.8|12310.8|12319.4|12307.4|17
1626271500000|2021-07-14 14:05:00|12322.5|12310.5|12320.3|12308.3|12325|12313|12320.3|12308.3|9
1626271510000|2021-07-14 14:05:10|12320|12308|12318.7|12306.7|12320|12308|12318.7|12306.7|0
1626271520000|2021-07-14 14:05:20|||||||||3
1626271530000|2021-07-14 14:05:30|||||||||3
1626271540000|2021-07-14 14:05:40|12320.6|12308.6|12315.9|12303.9|12320.6|12308.6|12314.4|12302.4|42
1626271550000|2021-07-14 14:05:50|12314.7|12302.7|12315.3|12303.3|12315.6|12303.6|12314.7|12302.7|7
1626271560000|2021-07-14 14:06:00|12316.6|12304.6|12316.6|12304.6|12316.6|12304.6|12316.2|12304.2|22
1626271570000|2021-07-14 14:06:10|12316.9|12304.9|12315.3|12303.3|12316.9|12304.9|12314.4|12302.4|5
1626271580000|2021-07-14 14:06:20|12314.4|12302.4|12314.1|12302.1|12314.4|12302.4|12312.8|12300.8|20
1626271590000|2021-07-14 14:06:30|12316.2|12304.2|12315.3|12303.3|12316.6|12304.6|12314.4|12302.4|9
1626271600000|2021-07-14 14:06:40|12315.6|12303.6|12315.3|12303.3|12315.6|12303.6|12315.3|12303.3|7
1626271610000|2021-07-14 14:06:50|12314.4|12302.4|12314.1|12302.1|12315.3|12303.3|12314.1|12302.1|4
1626271620000|2021-07-14 14:07:00|12311.9|12299.9|12311.9|12299.9|12311.9|12299.9|12311.9|12299.9|9
1626271630000|2021-07-14 14:07:10|12312.2|12300.2|12315.3|12303.3|12315.3|12303.3|12312.2|12300.2|5
1626271640000|2021-07-14 14:07:20|12316.9|12304.9|12316.9|12304.9|12316.9|12304.9|12316.6|12304.6|10
1626271650000|2021-07-14 14:07:30|||||||||7
1626271660000|2021-07-14 14:07:40|12321.9|12309.9|12321.9|12309.9|12321.9|12309.9|12321.9|12309.9|13
1626271670000|2021-07-14 14:07:50|12322.2|12310.2|12324.1|12312.1|12324.1|12312.1|12322.2|12310.2|4
1626271680000|2021-07-14 14:08:00|12326.6|12314.6|12326.9|12314.9|12326.9|12314.9|12326.6|12314.6|6
1626271690000|2021-07-14 14:08:10|12327.8|12315.8|12329.4|12317.4|12329.4|12317.4|12327.8|12315.8|5
1626271700000|2021-07-14 14:08:20|12328.1|12316.1|12329.4|12317.4|12329.4|12317.4|12328.1|12316.1|2
1626271710000|2021-07-14 14:08:30|12330|12318|12329.1|12317.1|12330.6|12318.6|12329.1|12317.1|2
1626271720000|2021-07-14 14:08:40|12327.8|12315.8|12327.8|12315.8|12329.1|12317.1|12327.8|12315.8|6
1626271730000|2021-07-14 14:08:50|12328.8|12316.8|12330.3|12318.3|12330.3|12318.3|12328.8|12316.8|1
1626271740000|2021-07-14 14:09:00|12329.4|12317.4|12323.8|12311.8|12329.4|12317.4|12322.2|12310.2|16
1626271750000|2021-07-14 14:09:10|12323.5|12311.5|12322.5|12310.5|12323.5|12311.5|12322.2|12310.2|1
1626271760000|2021-07-14 14:09:20|12321.9|12309.9|12320|12308|12321.9|12309.9|12320|12308|11
1626271770000|2021-07-14 14:09:30|12321|12309|12321.3|12309.3|12321.3|12309.3|12321|12309|5
1626271780000|2021-07-14 14:09:40|12322.5|12310.5|12322.5|12310.5|12322.5|12310.5|12322.5|12310.5|1
1626271790000|2021-07-14 14:09:50|12322.8|12310.8|12322.8|12310.8|12322.8|12310.8|12322.8|12310.8|1
1626271800000|2021-07-14 14:10:00|12322.5|12310.5|12322.8|12310.8|12322.8|12310.8|12322.5|12310.5|2
1626271810000|2021-07-14 14:10:10|12321.9|12309.9|12321|12309|12321.9|12309.9|12320|12308|6
1626271820000|2021-07-14 14:10:20|12321.3|12309.3|12321.3|12309.3|12322.5|12310.5|12320|12308|27
1626271830000|2021-07-14 14:10:30|12322.2|12310.2|12322.5|12310.5|12322.5|12310.5|12322.2|12310.2|1
1626271840000|2021-07-14 14:10:40|12325.3|12313.3|12323.5|12311.5|12325.3|12313.3|12323.5|12311.5|8
1626271850000|2021-07-14 14:10:50|12322.5|12310.5|12324.7|12312.7|12324.7|12312.7|12321|12309|8
1626271860000|2021-07-14 14:11:00|12322.2|12310.2|12326.9|12314.9|12326.9|12314.9|12322.2|12310.2|17
1626271870000|2021-07-14 14:11:10|12327.2|12315.2|12332.2|12320.2|12332.2|12320.2|12327.2|12315.2|14
1626271880000|2021-07-14 14:11:20|||||||||5
1626271890000|2021-07-14 14:11:30|12334.4|12322.4|12334.4|12322.4|12334.4|12322.4|12334.4|12322.4|6
1626271900000|2021-07-14 14:11:40|12334.1|12322.1|12330.3|12318.3|12334.1|12322.1|12330.3|12318.3|12
1626271910000|2021-07-14 14:11:50|12329.4|12317.4|12331.6|12319.6|12331.6|12319.6|12329.1|12317.1|6
1626271920000|2021-07-14 14:12:00|12331.9|12319.9|12334.4|12322.4|12335.3|12323.3|12331.9|12319.9|10
1626271930000|2021-07-14 14:12:10|12332.5|12320.5|12331.9|12319.9|12332.8|12320.8|12329.4|12317.4|8
1626271940000|2021-07-14 14:12:20|12334.1|12322.1|12334.1|12322.1|12334.4|12322.4|12334.1|12322.1|4
1626271950000|2021-07-14 14:12:30|||||||||2
1626271960000|2021-07-14 14:12:40|12332.8|12320.8|12331.9|12319.9|12332.8|12320.8|12331.6|12319.6|6
1626271970000|2021-07-14 14:12:50|||||||||2
1626271980000|2021-07-14 14:13:00|12331|12319|12326.6|12314.6|12331|12319|12326.6|12314.6|11
1626271990000|2021-07-14 14:13:10|12326.9|12314.9|12326.6|12314.6|12326.9|12314.9|12326.6|12314.6|8
1626272000000|2021-07-14 14:13:20|12327.8|12315.8|12327.8|12315.8|12327.8|12315.8|12326.9|12314.9|4
1626272010000|2021-07-14 14:13:30|12326.6|12314.6|12326.6|12314.6|12326.9|12314.9|12326.6|12314.6|1
1626272020000|2021-07-14 14:13:40|12324.4|12312.4|12324.1|12312.1|12324.4|12312.4|12324.1|12312.1|11
1626272030000|2021-07-14 14:13:50|12325.4|12313.4|12326.6|12314.6|12326.6|12314.6|12325.4|12313.4|9
1626272040000|2021-07-14 14:14:00|12326.9|12314.9|12326.9|12314.9|12326.9|12314.9|12326.9|12314.9|0
1626272050000|2021-07-14 14:14:10|12327.9|12315.9|12332.9|12320.9|12332.9|12320.9|12326.9|12314.9|13
1626272060000|2021-07-14 14:14:20|12334.4|12322.4|12331.6|12319.6|12334.4|12322.4|12331.6|12319.6|7
1626272070000|2021-07-14 14:14:30|12331.9|12319.9|12331.9|12319.9|12331.9|12319.9|12331.6|12319.6|2
1626272080000|2021-07-14 14:14:40|12329.1|12317.1|12332.9|12320.9|12332.9|12320.9|12329.1|12317.1|14
1626272090000|2021-07-14 14:14:50|12333.8|12321.8|12336.6|12324.6|12336.6|12324.6|12333.8|12321.8|6
1626272100000|2021-07-14 14:15:00|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|12334.4|12322.4|5
1626272110000|2021-07-14 14:15:10|12336.3|12324.3|12336.6|12324.6|12336.6|12324.6|12336.3|12324.3|2
1626272120000|2021-07-14 14:15:20|12338.8|12326.8|12339.1|12327.1|12339.1|12327.1|12338.8|12326.8|5
1626272130000|2021-07-14 14:15:30|12337.2|12325.2|12336.9|12324.9|12337.2|12325.2|12336.9|12324.9|9
1626272140000|2021-07-14 14:15:40|12339.1|12327.1|12339.1|12327.1|12339.1|12327.1|12339.1|12327.1|12
1626272150000|2021-07-14 14:15:50|||||||||16
1626272160000|2021-07-14 14:16:00|12341.6|12329.6|12343.8|12331.8|12343.8|12331.8|12341.6|12329.6|3
1626272170000|2021-07-14 14:16:10|12346|12334|12348.5|12336.5|12348.5|12336.5|12346|12334|5
1626272180000|2021-07-14 14:16:20|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|7
1626272190000|2021-07-14 14:16:30|12347.2|12335.2|12346.3|12334.3|12347.2|12335.2|12346.3|12334.3|5
1626272200000|2021-07-14 14:16:40|||||||||1
1626272210000|2021-07-14 14:16:50|12346.6|12334.6|12346.6|12334.6|12346.6|12334.6|12346.6|12334.6|2
1626272230000|2021-07-14 14:17:10|12347.6|12335.6|12347.6|12335.6|12347.6|12335.6|12347.6|12335.6|3
1626272240000|2021-07-14 14:17:20|12351.3|12339.3|12346.3|12334.3|12351.3|12339.3|12346.3|12334.3|23
1626272250000|2021-07-14 14:17:30|12343.8|12331.8|12343.8|12331.8|12344.1|12332.1|12343.8|12331.8|8
1626272260000|2021-07-14 14:17:40|12343.5|12331.5|12343.5|12331.5|12343.5|12331.5|12343.5|12331.5|1
1626272270000|2021-07-14 14:17:50|12341.6|12329.6|12342.2|12330.2|12343.8|12331.8|12341.3|12329.3|9
1626272280000|2021-07-14 14:18:00|12343.2|12331.2|12347.2|12335.2|12347.2|12335.2|12343.2|12331.2|6
1626272290000|2021-07-14 14:18:10|12348.5|12336.5|12343.8|12331.8|12348.5|12336.5|12343.8|12331.8|6
1626272300000|2021-07-14 14:18:20|12344.7|12332.7|12347.6|12335.6|12347.6|12335.6|12344.7|12332.7|4
1626272310000|2021-07-14 14:18:30|12349.8|12337.8|12351.3|12339.3|12351.6|12339.6|12349.8|12337.8|8
1626272320000|2021-07-14 14:18:40|12351|12339|12351|12339|12351.3|12339.3|12351|12339|4
1626272340000|2021-07-14 14:19:00|12351.3|12339.3|12348.8|12336.8|12351.3|12339.3|12348.8|12336.8|8
1626272350000|2021-07-14 14:19:10|12350.7|12338.7|12353.5|12341.5|12353.5|12341.5|12350.7|12338.7|7
1626272360000|2021-07-14 14:19:20|12353.8|12341.8|12348.8|12336.8|12353.8|12341.8|12348.8|12336.8|12
1626272370000|2021-07-14 14:19:30|||||||||3
1626272380000|2021-07-14 14:19:40|12349.1|12337.1|12353.8|12341.8|12356|12344|12349.1|12337.1|17
1626272390000|2021-07-14 14:19:50|12353.5|12341.5|12360.4|12348.4|12360.4|12348.4|12353.5|12341.5|36
1626272410000|2021-07-14 14:20:10|12358.5|12346.5|12361.3|12349.3|12361.3|12349.3|12358.5|12346.5|38
1626272420000|2021-07-14 14:20:20|12362.6|12350.6|12362.6|12350.6|12362.6|12350.6|12362.6|12350.6|1
1626272430000|2021-07-14 14:20:30|12365.1|12353.1|12364.8|12352.8|12365.1|12353.1|12364.8|12352.8|8
1626272440000|2021-07-14 14:20:40|12365.1|12353.1|12365.1|12353.1|12365.1|12353.1|12365.1|12353.1|13
1626272460000|2021-07-14 14:21:00|12365.4|12353.4|12366|12354|12367.6|12355.6|12364.1|12352.1|37
1626272470000|2021-07-14 14:21:10|12365.1|12353.1|12367.6|12355.6|12367.9|12355.9|12365.1|12353.1|2
1626272480000|2021-07-14 14:21:20|12367.9|12355.9|12366.3|12354.3|12367.9|12355.9|12366|12354|6
1626272490000|2021-07-14 14:21:30|12366|12354|12364.1|12352.1|12366|12354|12364.1|12352.1|15
1626272500000|2021-07-14 14:21:40|||||||||6
1626272510000|2021-07-14 14:21:50|12363.2|12351.2|12363.2|12351.2|12363.2|12351.2|12363.2|12351.2|2
1626272520000|2021-07-14 14:22:00|||||||||2
1626272530000|2021-07-14 14:22:10|12362|12350|12363.2|12351.2|12363.2|12351.2|12362|12350|5
1626272540000|2021-07-14 14:22:20|12364.1|12352.1|12366.6|12354.6|12366.6|12354.6|12363.2|12351.2|10
1626272550000|2021-07-14 14:22:30|12367.9|12355.9|12365.7|12353.7|12367.9|12355.9|12365.7|12353.7|7
1626272560000|2021-07-14 14:22:40|12366.6|12354.6|12366.6|12354.6|12366.6|12354.6|12366.6|12354.6|3
1626272570000|2021-07-14 14:22:50|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|0
1626272580000|2021-07-14 14:23:00|12366.6|12354.6|12368.2|12356.2|12368.2|12356.2|12366.6|12354.6|3
1626272590000|2021-07-14 14:23:10|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|6
1626272600000|2021-07-14 14:23:20|12367.6|12355.6|12366.7|12354.7|12367.6|12355.6|12365.4|12353.4|35
1626272610000|2021-07-14 14:23:30|12365.4|12353.4|12365.4|12353.4|12365.4|12353.4|12365.4|12353.4|1
1626272620000|2021-07-14 14:23:40|12366.7|12354.7|12367.6|12355.6|12367.9|12355.9|12366.7|12354.7|17
1626272640000|2021-07-14 14:24:00|12367|12355|12365.1|12353.1|12367|12355|12365.1|12353.1|28
1626272650000|2021-07-14 14:24:10|||||||||1
1626272660000|2021-07-14 14:24:20|12365.4|12353.4|12367.6|12355.6|12367.6|12355.6|12365.4|12353.4|9
1626272670000|2021-07-14 14:24:30|||||||||9
1626272680000|2021-07-14 14:24:40|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|2
1626272690000|2021-07-14 14:24:50|12367.6|12355.6|12367.6|12355.6|12367.6|12355.6|12367.6|12355.6|13
1626272700000|2021-07-14 14:25:00|12366.3|12354.3|12366.7|12354.7|12366.7|12354.7|12365.4|12353.4|7
1626272710000|2021-07-14 14:25:10|12365.7|12353.7|12365.4|12353.4|12365.7|12353.7|12365.4|12353.4|1
1626272720000|2021-07-14 14:25:20|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|8
1626272730000|2021-07-14 14:25:30|12365.7|12353.7|12367.9|12355.9|12367.9|12355.9|12365.4|12353.4|9
1626272740000|2021-07-14 14:25:40|12366.7|12354.7|12365.4|12353.4|12366.7|12354.7|12365.4|12353.4|3
1626272750000|2021-07-14 14:25:50|12365.7|12353.7|12366.7|12354.7|12366.7|12354.7|12365.7|12353.7|6
1626272760000|2021-07-14 14:26:00|12366.4|12354.4|12364.8|12352.8|12366.4|12354.4|12363.9|12351.9|3
1626272770000|2021-07-14 14:26:10|12365.1|12353.1|12362.6|12350.6|12365.1|12353.1|12362.6|12350.6|5
1626272790000|2021-07-14 14:26:30|||||||||3
1626272800000|2021-07-14 14:26:40|||||||||1
1626272810000|2021-07-14 14:26:50|12362.9|12350.9|12366|12354|12366|12354|12362.9|12350.9|3
1626272820000|2021-07-14 14:27:00|12365.1|12353.1|12365.7|12353.7|12367.6|12355.6|12365.1|12353.1|6
1626272830000|2021-07-14 14:27:10|12365.4|12353.4|12365.1|12353.1|12365.4|12353.4|12365.1|12353.1|1
1626272840000|2021-07-14 14:27:20|||||||||1
1626272850000|2021-07-14 14:27:30|12363.2|12351.2|12363.2|12351.2|12363.2|12351.2|12363.2|12351.2|12
1626272860000|2021-07-14 14:27:40|12363.6|12351.6|12363.6|12351.6|12363.6|12351.6|12363.6|12351.6|4
1626272870000|2021-07-14 14:27:50|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|12363.6|12351.6|3
1626272880000|2021-07-14 14:28:00|12363.6|12351.6|12363.2|12351.2|12363.6|12351.6|12363.2|12351.2|10
1626272890000|2021-07-14 14:28:10|12365.7|12353.7|12365.7|12353.7|12365.7|12353.7|12365.7|12353.7|7
1626272900000|2021-07-14 14:28:20|||||||||4
1626272910000|2021-07-14 14:28:30|12367|12355|12365.7|12353.7|12367|12355|12365.7|12353.7|7
1626272920000|2021-07-14 14:28:40|12366.7|12354.7|12367.3|12355.3|12368.2|12356.2|12365.7|12353.7|4
1626272930000|2021-07-14 14:28:50|12368.2|12356.2|12366.1|12354.1|12368.3|12356.3|12366.1|12354.1|2
1626272940000|2021-07-14 14:29:00|12365.8|12353.8|12364.8|12352.8|12365.8|12353.8|12364.8|12352.8|5
1626272950000|2021-07-14 14:29:10|12365.8|12353.8|12366.1|12354.1|12366.1|12354.1|12365.8|12353.8|4
1626272960000|2021-07-14 14:29:20|12367|12355|12367.3|12355.3|12368.3|12356.3|12367|12355|7
1626272970000|2021-07-14 14:29:30|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|1
1626272980000|2021-07-14 14:29:40|12367|12355|12367.3|12355.3|12368.6|12356.6|12367|12355|6
1626272990000|2021-07-14 14:29:50|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|1
1626273000000|2021-07-14 14:30:00|12366.1|12354.1|12366.1|12354.1|12366.1|12354.1|12366.1|12354.1|3
1626273010000|2021-07-14 14:30:10|12367.3|12355.3|12368.3|12356.3|12368.3|12356.3|12367.3|12355.3|6
1626273020000|2021-07-14 14:30:20|12367.3|12355.3|12367.3|12355.3|12367.3|12355.3|12366.4|12354.4|4
1626273030000|2021-07-14 14:30:30|12367|12355|12369.2|12357.2|12369.2|12357.2|12367|12355|25
1626273040000|2021-07-14 14:30:40|12374.2|12362.2|12372.6|12360.6|12374.2|12362.2|12372.6|12360.6|16
1626273050000|2021-07-14 14:30:50|12371.7|12359.7|12371.4|12359.4|12371.7|12359.7|12371.4|12359.4|1
1626273060000|2021-07-14 14:31:00|12371.1|12359.1|12371.4|12359.4|12371.4|12359.4|12369.2|12357.2|13
1626273070000|2021-07-14 14:31:10|12370.5|12358.5|12371.7|12359.7|12371.7|12359.7|12370.5|12358.5|11
1626273080000|2021-07-14 14:31:20|12373.9|12361.9|12373.9|12361.9|12373.9|12361.9|12373.6|12361.6|4
1626273090000|2021-07-14 14:31:30|12375.8|12363.8|12377|12365|12377.3|12365.3|12375.8|12363.8|6
1626273100000|2021-07-14 14:31:40|12376.7|12364.7|12375.8|12363.8|12376.7|12364.7|12374.2|12362.2|3
1626273110000|2021-07-14 14:31:50|12375.5|12363.5|12376.7|12364.7|12376.7|12364.7|12375.5|12363.5|12
1626273120000|2021-07-14 14:32:00|12376.1|12364.1|12376.1|12364.1|12376.1|12364.1|12374.2|12362.2|8
1626273130000|2021-07-14 14:32:10|12376.4|12364.4|12376.4|12364.4|12376.4|12364.4|12376.4|12364.4|3
1626273140000|2021-07-14 14:32:20|||||||||5
1626273160000|2021-07-14 14:32:40|12375.5|12363.5|12373.3|12361.3|12375.5|12363.5|12373.3|12361.3|19
1626273170000|2021-07-14 14:32:50|12374.2|12362.2|12376.7|12364.7|12376.7|12364.7|12374.2|12362.2|3
1626273180000|2021-07-14 14:33:00|12377|12365|12374.5|12362.5|12377|12365|12374.5|12362.5|6
1626273190000|2021-07-14 14:33:10|||||||||1
1626273200000|2021-07-14 14:33:20|12372.4|12360.4|12374.2|12362.2|12374.2|12362.2|12372|12360|16
1626273210000|2021-07-14 14:33:30|12369.9|12357.9|12367.4|12355.4|12369.9|12357.9|12367|12355|14
1626273220000|2021-07-14 14:33:40|12367|12355|12364.9|12352.9|12367.4|12355.4|12364.9|12352.9|11
1626273230000|2021-07-14 14:33:50|12365.2|12353.2|12367|12355|12367|12355|12365.2|12353.2|3
1626273240000|2021-07-14 14:34:00|12364.9|12352.9|12364.9|12352.9|12366.1|12354.1|12364.9|12352.9|5
1626273250000|2021-07-14 14:34:10|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|1
1626273260000|2021-07-14 14:34:20|12364.9|12352.9|12364.9|12352.9|12364.9|12352.9|12364.9|12352.9|1
1626273270000|2021-07-14 14:34:30|12366.1|12354.1|12367.4|12355.4|12367.4|12355.4|12366.1|12354.1|2
1626273280000|2021-07-14 14:34:40|||||||||4
1626273290000|2021-07-14 14:34:50|12369.5|12357.5|12369.9|12357.9|12369.9|12357.9|12369.5|12357.5|3
1626273300000|2021-07-14 14:35:00|12368.6|12356.6|12367.4|12355.4|12368.6|12356.6|12367.4|12355.4|4
1626273310000|2021-07-14 14:35:10|12368.3|12356.3|12370.2|12358.2|12370.2|12358.2|12368.3|12356.3|9
1626273320000|2021-07-14 14:35:20|12369.9|12357.9|12369.9|12357.9|12369.9|12357.9|12369.9|12357.9|24
1626273330000|2021-07-14 14:35:30|12370.2|12358.2|12370.2|12358.2|12370.2|12358.2|12370.2|12358.2|0
1626273340000|2021-07-14 14:35:40|||||||||1
1626273350000|2021-07-14 14:35:50|||||||||44
1626273360000|2021-07-14 14:36:00|12370.5|12358.5|12370.5|12358.5|12372.4|12360.4|12370.2|12358.2|23
1626273370000|2021-07-14 14:36:10|12370.2|12358.2|12369.3|12357.3|12370.2|12358.2|12369.3|12357.3|8
1626273380000|2021-07-14 14:36:20|12370.5|12358.5|12370.5|12358.5|12370.5|12358.5|12370.5|12358.5|3
1626273400000|2021-07-14 14:36:40|12368.9|12356.9|12369.3|12357.3|12369.3|12357.3|12368.9|12356.9|16
1626273420000|2021-07-14 14:37:00|12368.3|12356.3|12367.4|12355.4|12368.3|12356.3|12366.1|12354.1|16
1626273430000|2021-07-14 14:37:10|12368.3|12356.3|12369|12357|12369|12357|12367.7|12355.7|2
1626273440000|2021-07-14 14:37:20|||||||||10
1626273450000|2021-07-14 14:37:30|||||||||3
1626273460000|2021-07-14 14:37:40|||||||||2
1626273470000|2021-07-14 14:37:50|||||||||1
1626273480000|2021-07-14 14:38:00|12366.8|12354.8|12366.8|12354.8|12369|12357|12366.8|12354.8|4
1626273490000|2021-07-14 14:38:10|12366.5|12354.5|12366.5|12354.5|12366.5|12354.5|12366.1|12354.1|7
1626273500000|2021-07-14 14:38:20|12364.3|12352.3|12364.3|12352.3|12364.3|12352.3|12364.3|12352.3|5
1626273510000|2021-07-14 14:38:30|12366.5|12354.5|12366.5|12354.5|12366.5|12354.5|12366.5|12354.5|3
1626273520000|2021-07-14 14:38:40|12364.3|12352.3|12366.5|12354.5|12366.5|12354.5|12364.3|12352.3|6
1626273530000|2021-07-14 14:38:50|12365.5|12353.5|12363|12351|12365.5|12353.5|12361.8|12349.8|10
1626273540000|2021-07-14 14:39:00|12362.7|12350.7|12364|12352|12364.3|12352.3|12362.7|12350.7|0
1626273550000|2021-07-14 14:39:10|12364.3|12352.3|12366.5|12354.5|12366.5|12354.5|12364.3|12352.3|7
1626273560000|2021-07-14 14:39:20|12365.5|12353.5|12366.8|12354.8|12366.8|12354.8|12365.5|12353.5|7
1626273570000|2021-07-14 14:39:30|12366.5|12354.5|12365.5|12353.5|12366.5|12354.5|12365.5|12353.5|6
1626273580000|2021-07-14 14:39:40|12364.3|12352.3|12361.8|12349.8|12364.3|12352.3|12361.8|12349.8|53
1626273590000|2021-07-14 14:39:50|||||||||16
1626273600000|2021-07-14 14:40:00|||||||||3
1626273610000|2021-07-14 14:40:10|12364|12352|12361.8|12349.8|12364.3|12352.3|12361.8|12349.8|21
1626273620000|2021-07-14 14:40:20|12360.5|12348.5|12360.5|12348.5|12360.5|12348.5|12360.5|12348.5|6
1626273630000|2021-07-14 14:40:30|12359.6|12347.6|12361.8|12349.8|12361.8|12349.8|12359.6|12347.6|5
1626273640000|2021-07-14 14:40:40|12362.1|12350.1|12363|12351|12363|12351|12362.1|12350.1|2
1626273650000|2021-07-14 14:40:50|12364|12352|12364|12352|12364|12352|12364|12352|3
1626273660000|2021-07-14 14:41:00|12364.3|12352.3|12364.3|12352.3|12364.3|12352.3|12364.3|12352.3|1
1626273670000|2021-07-14 14:41:10|12364|12352|12366.5|12354.5|12366.8|12354.8|12364|12352|11
1626273680000|2021-07-14 14:41:20|12369|12357|12366.8|12354.8|12369|12357|12366.8|12354.8|29
1626273690000|2021-07-14 14:41:30|||||||||13
1626273700000|2021-07-14 14:41:40|||||||||5
1626273710000|2021-07-14 14:41:50|12366.5|12354.5|12369.3|12357.3|12369.3|12357.3|12366.5|12354.5|25
1626273720000|2021-07-14 14:42:00|12370.6|12358.6|12369.3|12357.3|12370.6|12358.6|12369.3|12357.3|5
1626273730000|2021-07-14 14:42:10|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|7
1626273740000|2021-07-14 14:42:20|12371.5|12359.5|12371.8|12359.8|12371.8|12359.8|12371.5|12359.5|3
1626273750000|2021-07-14 14:42:30|12373.1|12361.1|12374|12362|12374.3|12362.3|12373.1|12361.1|5
1626273760000|2021-07-14 14:42:40|12373.1|12361.1|12373.1|12361.1|12373.4|12361.4|12372.1|12360.1|4
1626273770000|2021-07-14 14:42:50|12372.7|12360.7|12371.8|12359.8|12372.7|12360.7|12371.8|12359.8|1
1626273780000|2021-07-14 14:43:00|||||||||1
1626273790000|2021-07-14 14:43:10|12372.1|12360.1|12372.1|12360.1|12372.1|12360.1|12372.1|12360.1|15
1626273800000|2021-07-14 14:43:20|12371.2|12359.2|12371.2|12359.2|12371.2|12359.2|12371.2|12359.2|2
1626273810000|2021-07-14 14:43:30|12370.9|12358.9|12372.4|12360.4|12372.4|12360.4|12369.3|12357.3|57
1626273820000|2021-07-14 14:43:40|||||||||1
1626273830000|2021-07-14 14:43:50|12371.5|12359.5|12370.3|12358.3|12371.5|12359.5|12369.9|12357.9|5
1626273840000|2021-07-14 14:44:00|12371.2|12359.2|12370.3|12358.3|12371.2|12359.2|12370.3|12358.3|7
1626273850000|2021-07-14 14:44:10|||||||||1
1626273860000|2021-07-14 14:44:20|12369|12357|12370.3|12358.3|12370.3|12358.3|12369|12357|8
1626273870000|2021-07-14 14:44:30|12371.5|12359.5|12371.5|12359.5|12371.5|12359.5|12370.6|12358.6|10
1626273880000|2021-07-14 14:44:40|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|3
1626273890000|2021-07-14 14:44:50|||||||||2
1626273900000|2021-07-14 14:45:00|12370.3|12358.3|12370.3|12358.3|12370.3|12358.3|12370.3|12358.3|6
1626273910000|2021-07-14 14:45:10|||||||||4
1626273920000|2021-07-14 14:45:20|12370|12358|12368.1|12356.1|12370|12358|12368.1|12356.1|7
1626273930000|2021-07-14 14:45:30|12367.5|12355.5|12364.7|12352.7|12367.5|12355.5|12364.7|12352.7|57
1626273940000|2021-07-14 14:45:40|12365.6|12353.6|12364.7|12352.7|12365.6|12353.6|12363.7|12351.7|16
1626273950000|2021-07-14 14:45:50|12364.3|12352.3|12367.2|12355.2|12367.2|12355.2|12364.3|12352.3|2
1626273960000|2021-07-14 14:46:00|||||||||2
1626273970000|2021-07-14 14:46:10|12366.2|12354.2|12365.9|12353.9|12366.2|12354.2|12363.7|12351.7|4
1626273980000|2021-07-14 14:46:20|||||||||2
1626273990000|2021-07-14 14:46:30|||||||||5
1626274000000|2021-07-14 14:46:40|||||||||3
1626274010000|2021-07-14 14:46:50|||||||||1
1626274020000|2021-07-14 14:47:00|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|3
1626274030000|2021-07-14 14:47:10|||||||||3
1626274040000|2021-07-14 14:47:20|12368.4|12356.4|12368.4|12356.4|12368.4|12356.4|12368.4|12356.4|6
1626274050000|2021-07-14 14:47:30|12368.7|12356.7|12368.4|12356.4|12368.7|12356.7|12368.4|12356.4|1
1626274060000|2021-07-14 14:47:40|12367.2|12355.2|12368.4|12356.4|12368.4|12356.4|12367.2|12355.2|8
1626274070000|2021-07-14 14:47:50|12368.7|12356.7|12371.2|12359.2|12371.2|12359.2|12368.7|12356.7|5
1626274080000|2021-07-14 14:48:00|12369.4|12357.4|12370|12358|12370|12358|12369.4|12357.4|13
1626274090000|2021-07-14 14:48:10|||||||||2
1626274100000|2021-07-14 14:48:20|12370.9|12358.9|12373.4|12361.4|12376.2|12364.2|12370.9|12358.9|11
1626274110000|2021-07-14 14:48:30|12372.5|12360.5|12371.9|12359.9|12372.5|12360.5|12371.9|12359.9|6
1626274120000|2021-07-14 14:48:40|12372.2|12360.2|12373.7|12361.7|12373.7|12361.7|12371.6|12359.6|26
1626274130000|2021-07-14 14:48:50|12373.4|12361.4|12373.7|12361.7|12373.7|12361.7|12373.4|12361.4|4
1626274140000|2021-07-14 14:49:00|12375.9|12363.9|12376.2|12364.2|12376.2|12364.2|12375.9|12363.9|16
1626274150000|2021-07-14 14:49:10|||||||||2
1626274160000|2021-07-14 14:49:20|12378.7|12366.7|12378.7|12366.7|12379.1|12367.1|12378.7|12366.7|12
1626274170000|2021-07-14 14:49:30|12379.1|12367.1|12378.7|12366.7|12379.1|12367.1|12377.8|12365.8|9
1626274180000|2021-07-14 14:49:40|12377.5|12365.5|12380.9|12368.9|12380.9|12368.9|12377.5|12365.5|22
1626274190000|2021-07-14 14:49:50|12381.2|12369.2|12379.7|12367.7|12381.2|12369.2|12379.7|12367.7|17
1626274200000|2021-07-14 14:50:00|12378.7|12366.7|12376.3|12364.3|12378.7|12366.7|12376.2|12364.2|12
1626274210000|2021-07-14 14:50:10|12377.5|12365.5|12377.5|12365.5|12377.5|12365.5|12377.5|12365.5|6
1626274220000|2021-07-14 14:50:20|||||||||1
1626274230000|2021-07-14 14:50:30|12378.4|12366.4|12378.4|12366.4|12378.4|12366.4|12378.4|12366.4|2
1626274240000|2021-07-14 14:50:40|12380.3|12368.3|12382.2|12370.2|12382.2|12370.2|12380.3|12368.3|16
1626274250000|2021-07-14 14:50:50|12383.1|12371.1|12385.9|12373.9|12385.9|12373.9|12383.1|12371.1|13
1626274260000|2021-07-14 14:51:00|12388.4|12376.4|12398.1|12386.1|12400.3|12388.3|12388.4|12376.4|61
1626274270000|2021-07-14 14:51:10|12399.4|12387.4|12404.4|12392.4|12404.4|12392.4|12398.1|12386.1|113
1626274280000|2021-07-14 14:51:20|12407.5|12395.5|12404|12392|12408.7|12396.7|12404|12392|29
1626274290000|2021-07-14 14:51:30|12400.3|12388.3|12401.5|12389.5|12401.5|12389.5|12400.3|12388.3|5
1626274300000|2021-07-14 14:51:40|12401.2|12389.2|12396.9|12384.9|12401.2|12389.2|12396.6|12384.6|10
1626274310000|2021-07-14 14:51:50|12398.1|12386.1|12398.1|12386.1|12398.1|12386.1|12398.1|12386.1|5
1626274320000|2021-07-14 14:52:00|12396.9|12384.9|12396.6|12384.6|12399.1|12387.1|12394.1|12382.1|12
1626274330000|2021-07-14 14:52:10|12395.3|12383.3|12396.6|12384.6|12396.6|12384.6|12395|12383|7
1626274340000|2021-07-14 14:52:20|12391.9|12379.9|12396.2|12384.2|12396.2|12384.2|12391.9|12379.9|43
1626274350000|2021-07-14 14:52:30|12395.9|12383.9|12395.9|12383.9|12395.9|12383.9|12395.9|12383.9|1
1626274360000|2021-07-14 14:52:40|12395.6|12383.6|12395.6|12383.6|12395.6|12383.6|12395.6|12383.6|5
1626274370000|2021-07-14 14:52:50|12395|12383|12400.6|12388.6|12402.5|12390.5|12394.7|12382.7|99
1626274380000|2021-07-14 14:53:00|12401.5|12389.5|12403.7|12391.7|12403.7|12391.7|12400.3|12388.3|8
1626274390000|2021-07-14 14:53:10|12404|12392|12408.7|12396.7|12408.7|12396.7|12403.7|12391.7|16
1626274400000|2021-07-14 14:53:20|12408.4|12396.4|12405.9|12393.9|12408.4|12396.4|12405.9|12393.9|7
1626274410000|2021-07-14 14:53:30|12405|12393|12405|12393|12405|12393|12402.5|12390.5|33
1626274420000|2021-07-14 14:53:40|12405.9|12393.9|12403.4|12391.4|12405.9|12393.9|12403.4|12391.4|3
1626274430000|2021-07-14 14:53:50|12404.3|12392.3|12404|12392|12404.7|12392.7|12401.5|12389.5|11
1626274440000|2021-07-14 14:54:00|12403.7|12391.7|12400.6|12388.6|12403.7|12391.7|12400.6|12388.6|3
1626274450000|2021-07-14 14:54:10|12399.4|12387.4|12399|12387|12401.5|12389.5|12398.1|12386.1|12
1626274460000|2021-07-14 14:54:20|12398.1|12386.1|12396.9|12384.9|12399|12387|12395.6|12383.6|7
1626274470000|2021-07-14 14:54:30|12399|12387|12400.6|12388.6|12400.6|12388.6|12399|12387|7
1626274480000|2021-07-14 14:54:40|12401.5|12389.5|12400.6|12388.6|12401.9|12389.9|12400.6|12388.6|2
1626274490000|2021-07-14 14:54:50|12399.4|12387.4|12396.5|12384.5|12400.3|12388.3|12396.5|12384.5|17
1626274500000|2021-07-14 14:55:00|12396.9|12384.9|12399.4|12387.4|12399.4|12387.4|12396.5|12384.5|9
1626274510000|2021-07-14 14:55:10|12398.4|12386.4|12399.4|12387.4|12399.4|12387.4|12398.4|12386.4|5
1626274520000|2021-07-14 14:55:20|12400.9|12388.9|12395.9|12383.9|12402.2|12390.2|12395.9|12383.9|8
1626274530000|2021-07-14 14:55:30|12396.2|12384.2|12395|12383|12397.2|12385.2|12395|12383|30
1626274540000|2021-07-14 14:55:40|||||||||6
1626274550000|2021-07-14 14:55:50|||||||||2
1626274560000|2021-07-14 14:56:00|12397.2|12385.2|12398.1|12386.1|12398.1|12386.1|12397.2|12385.2|35
1626274570000|2021-07-14 14:56:10|||||||||17
1626274580000|2021-07-14 14:56:20|12397.5|12385.5|12395|12383|12397.5|12385.5|12395|12383|17
1626274590000|2021-07-14 14:56:30|12394.7|12382.7|12393.8|12381.8|12394.7|12382.7|12393.8|12381.8|4
1626274600000|2021-07-14 14:56:40|12392.5|12380.5|12393.8|12381.8|12393.8|12381.8|12392.5|12380.5|9
1626274610000|2021-07-14 14:56:50|12392.5|12380.5|12393.8|12381.8|12393.8|12381.8|12392.5|12380.5|2
1626274620000|2021-07-14 14:57:00|12393.4|12381.4|12393.4|12381.4|12393.4|12381.4|12392.5|12380.5|7
1626274630000|2021-07-14 14:57:10|12392.5|12380.5|12394.4|12382.4|12394.4|12382.4|12392.5|12380.5|3
1626274640000|2021-07-14 14:57:20|||||||||4
1626274650000|2021-07-14 14:57:30|12393.4|12381.4|12393.1|12381.1|12393.4|12381.4|12393.1|12381.1|12
1626274660000|2021-07-14 14:57:40|12392.2|12380.2|12393.4|12381.4|12393.4|12381.4|12392.2|12380.2|4
1626274670000|2021-07-14 14:57:50|12393.1|12381.1|12393.4|12381.4|12393.4|12381.4|12393.1|12381.1|4
1626274680000|2021-07-14 14:58:00|12393.1|12381.1|12394.7|12382.7|12394.7|12382.7|12392.2|12380.2|20
1626274690000|2021-07-14 14:58:10|12395.3|12383.3|12395.3|12383.3|12395.3|12383.3|12395.3|12383.3|2
1626274700000|2021-07-14 14:58:20|12395|12383|12393.1|12381.1|12395|12383|12391.9|12379.9|7
1626274710000|2021-07-14 14:58:30|12394.4|12382.4|12394.7|12382.7|12395|12383|12394.4|12382.4|6
1626274720000|2021-07-14 14:58:40|12396.3|12384.3|12394.7|12382.7|12396.3|12384.3|12394.7|12382.7|6
1626274730000|2021-07-14 14:58:50|12394.4|12382.4|12393.8|12381.8|12394.7|12382.7|12392.8|12380.8|23
1626274740000|2021-07-14 14:59:00|12394.1|12382.1|12393.4|12381.4|12394.1|12382.1|12393.1|12381.1|35
1626274750000|2021-07-14 14:59:10|12391.9|12379.9|12393.1|12381.1|12393.1|12381.1|12390.6|12378.6|11
1626274760000|2021-07-14 14:59:20|12391.9|12379.9|12391.6|12379.6|12392.8|12380.8|12390.6|12378.6|10
1626274770000|2021-07-14 14:59:30|12391.2|12379.2|12392.5|12380.5|12392.5|12380.5|12391.2|12379.2|8
1626274780000|2021-07-14 14:59:40|12391.6|12379.6|12391.6|12379.6|12391.6|12379.6|12391.6|12379.6|9
1626274790000|2021-07-14 14:59:50|12390.6|12378.6|12390|12378|12390.9|12378.9|12390|12378|11
1626274800000|2021-07-14 15:00:00|12390.9|12378.9|12390.6|12378.6|12390.9|12378.9|12390.6|12378.6|2
1626274810000|2021-07-14 15:00:10|12388.8|12376.8|12388.1|12376.1|12388.8|12376.8|12388.1|12376.1|7
1626274820000|2021-07-14 15:00:20|12388.4|12376.4|12388.4|12376.4|12388.4|12376.4|12388.4|12376.4|3
1626274830000|2021-07-14 15:00:30|12388.1|12376.1|12382.8|12370.8|12388.1|12376.1|12382.8|12370.8|31
1626274840000|2021-07-14 15:00:40|12382.5|12370.5|12380.3|12368.3|12382.5|12370.5|12380.3|12368.3|5
1626274850000|2021-07-14 15:00:50|12380|12368|12380.3|12368.3|12380.3|12368.3|12380|12368|4
1626274860000|2021-07-14 15:01:00|12380|12368|12380.3|12368.3|12380.3|12368.3|12380|12368|9
1626274870000|2021-07-14 15:01:10|12380|12368|12380.6|12368.6|12382.8|12370.8|12380|12368|18
1626274880000|2021-07-14 15:01:20|12381.6|12369.6|12382.8|12370.8|12382.8|12370.8|12381.6|12369.6|2
1626274890000|2021-07-14 15:01:30|12383.1|12371.1|12383.1|12371.1|12383.1|12371.1|12383.1|12371.1|2
1626274900000|2021-07-14 15:01:40|12381.9|12369.9|12380.3|12368.3|12381.9|12369.9|12379.4|12367.4|7
1626274910000|2021-07-14 15:01:50|12379.4|12367.4|12377.8|12365.8|12381.6|12369.6|12377.8|12365.8|9
1626274920000|2021-07-14 15:02:00|12380|12368|12381.3|12369.3|12381.3|12369.3|12380|12368|4
1626274930000|2021-07-14 15:02:10|12382.5|12370.5|12382.8|12370.8|12383.8|12371.8|12381.3|12369.3|7
1626274940000|2021-07-14 15:02:20|12382.5|12370.5|12381.3|12369.3|12382.5|12370.5|12380.3|12368.3|13
1626274950000|2021-07-14 15:02:30|12380.3|12368.3|12381.3|12369.3|12381.3|12369.3|12380.3|12368.3|0
1626274960000|2021-07-14 15:02:40|12381.6|12369.6|12381.3|12369.3|12381.6|12369.6|12380.3|12368.3|5
1626274970000|2021-07-14 15:02:50|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|2
1626274980000|2021-07-14 15:03:00|12380|12368|12380.3|12368.3|12380.3|12368.3|12380|12368|5
1626274990000|2021-07-14 15:03:10|||||||||5
1626275000000|2021-07-14 15:03:20|12380.6|12368.6|12380.6|12368.6|12380.6|12368.6|12380.6|12368.6|6
1626275010000|2021-07-14 15:03:30|12380.7|12368.7|12381|12369|12381|12369|12380.7|12368.7|2
1626275020000|2021-07-14 15:03:40|12380.7|12368.7|12380.7|12368.7|12380.7|12368.7|12380.7|12368.7|1
1626275030000|2021-07-14 15:03:50|12380|12368|12378.2|12366.2|12380|12368|12378.2|12366.2|24
1626275040000|2021-07-14 15:04:00|12377.8|12365.8|12377.8|12365.8|12377.8|12365.8|12377.8|12365.8|1
1626275050000|2021-07-14 15:04:10|12380|12368|12377.8|12365.8|12380|12368|12377.8|12365.8|5
1626275060000|2021-07-14 15:04:20|12378.8|12366.8|12378.8|12366.8|12378.8|12366.8|12377.8|12365.8|3
1626275070000|2021-07-14 15:04:30|12379.4|12367.4|12381.3|12369.3|12381.3|12369.3|12379.1|12367.1|5
1626275080000|2021-07-14 15:04:40|12383.5|12371.5|12368.1|12356.1|12383.8|12371.8|12368.1|12356.1|54
1626275090000|2021-07-14 15:04:50|12369.1|12357.1|12371.6|12359.6|12371.6|12359.6|12367.8|12355.8|11
1626275100000|2021-07-14 15:05:00|12370.6|12358.6|12355.9|12343.9|12371.6|12359.6|12353.4|12341.4|54
1626275110000|2021-07-14 15:05:10|12358.1|12346.1|12356|12344|12359.4|12347.4|12353.1|12341.1|11
1626275120000|2021-07-14 15:05:20|12355.6|12343.6|12345|12333|12355.6|12343.6|12345|12333|37
1626275130000|2021-07-14 15:05:30|12344.1|12332.1|12350|12338|12350|12338|12342.5|12330.5|49
1626275140000|2021-07-14 15:05:40|12351|12339|12347.5|12335.5|12351.3|12339.3|12347.5|12335.5|9
1626275150000|2021-07-14 15:05:50|12347.2|12335.2|12347.8|12335.8|12350.3|12338.3|12347.2|12335.2|34
1626275160000|2021-07-14 15:06:00|12341.6|12329.6|12345.3|12333.3|12345.3|12333.3|12341.6|12329.6|5
1626275170000|2021-07-14 15:06:10|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|12345.3|12333.3|4
1626275180000|2021-07-14 15:06:20|12345.3|12333.3|12346.3|12334.3|12346.3|12334.3|12345.3|12333.3|3
1626275190000|2021-07-14 15:06:30|12347.5|12335.5|12352.2|12340.2|12352.2|12340.2|12347.5|12335.5|15
1626275200000|2021-07-14 15:06:40|12353.1|12341.1|12354.7|12342.7|12355.6|12343.6|12353.1|12341.1|7
1626275210000|2021-07-14 15:06:50|||||||||6
1626275220000|2021-07-14 15:07:00|12355|12343|12357.2|12345.2|12359.7|12347.7|12355|12343|8
1626275230000|2021-07-14 15:07:10|12354.7|12342.7|12357.2|12345.2|12357.2|12345.2|12354.7|12342.7|5
1626275240000|2021-07-14 15:07:20|12359.4|12347.4|12360.6|12348.6|12360.6|12348.6|12358.4|12346.4|6
1626275250000|2021-07-14 15:07:30|12361.6|12349.6|12365|12353|12365|12353|12360.6|12348.6|29
1626275260000|2021-07-14 15:07:40|12364.1|12352.1|12363.4|12351.4|12365|12353|12363.4|12351.4|27
1626275270000|2021-07-14 15:07:50|||||||||3
1626275280000|2021-07-14 15:08:00|12357.8|12345.8|12358.1|12346.1|12361.9|12349.9|12357.8|12345.8|14
1626275290000|2021-07-14 15:08:10|12358.4|12346.4|12357.2|12345.2|12358.4|12346.4|12357.2|12345.2|8
1626275300000|2021-07-14 15:08:20|12356.3|12344.3|12359.7|12347.7|12359.7|12347.7|12356.3|12344.3|4
1626275310000|2021-07-14 15:08:30|12360.6|12348.6|12359.1|12347.1|12361.9|12349.9|12359.1|12347.1|2
1626275320000|2021-07-14 15:08:40|12358.8|12346.8|12360|12348|12362.5|12350.5|12358.8|12346.8|2
1626275330000|2021-07-14 15:08:50|12359.1|12347.1|12361.3|12349.3|12361.3|12349.3|12356.6|12344.6|4
1626275340000|2021-07-14 15:09:00|12360.9|12348.9|12355.3|12343.3|12360.9|12348.9|12355.3|12343.3|10
1626275350000|2021-07-14 15:09:10|12357.5|12345.5|12357.8|12345.8|12358.1|12346.1|12356.6|12344.6|4
1626275360000|2021-07-14 15:09:20|12359.1|12347.1|12361.3|12349.3|12361.3|12349.3|12359.1|12347.1|4
1626275370000|2021-07-14 15:09:30|12357.8|12345.8|12360|12348|12360|12348|12356.6|12344.6|4
1626275380000|2021-07-14 15:09:40|||||||||2
1626275390000|2021-07-14 15:09:50|12355.6|12343.6|12357.5|12345.5|12357.5|12345.5|12353.8|12341.8|16
1626275400000|2021-07-14 15:10:00|12356.6|12344.6|12353.1|12341.1|12357.5|12345.5|12353.1|12341.1|22
1626275410000|2021-07-14 15:10:10|12353.2|12341.2|12355|12343|12356.3|12344.3|12353.2|12341.2|27
1626275420000|2021-07-14 15:10:20|12355.3|12343.3|12355|12343|12357.5|12345.5|12355|12343|6
1626275430000|2021-07-14 15:10:30|12357.2|12345.2|12358.8|12346.8|12358.8|12346.8|12357.2|12345.2|5
1626275440000|2021-07-14 15:10:40|12361.3|12349.3|12360|12348|12361.3|12349.3|12360|12348|3
1626275450000|2021-07-14 15:10:50|12359.1|12347.1|12360|12348|12360|12348|12358.5|12346.5|1
1626275460000|2021-07-14 15:11:00|12358.8|12346.8|12361.3|12349.3|12361.3|12349.3|12357.9|12345.9|8
1626275470000|2021-07-14 15:11:10|12359.4|12347.4|12359.4|12347.4|12360.7|12348.7|12358.2|12346.2|12
1626275480000|2021-07-14 15:11:20|12358.2|12346.2|12359.4|12347.4|12359.4|12347.4|12358.2|12346.2|8
1626275490000|2021-07-14 15:11:30|12359.1|12347.1|12358.2|12346.2|12359.1|12347.1|12358.2|12346.2|0
1626275500000|2021-07-14 15:11:40|12359.4|12347.4|12359.4|12347.4|12359.4|12347.4|12359.4|12347.4|10
1626275510000|2021-07-14 15:11:50|12358.2|12346.2|12356.9|12344.9|12358.2|12346.2|12356.9|12344.9|4
1626275520000|2021-07-14 15:12:00|12357.9|12345.9|12356.9|12344.9|12358.2|12346.2|12356.9|12344.9|6
1626275530000|2021-07-14 15:12:10|12356|12344|12351.9|12339.9|12356|12344|12349.7|12337.7|8
1626275540000|2021-07-14 15:12:20|12351|12339|12351|12339|12351|12339|12351|12339|2
1626275550000|2021-07-14 15:12:30|12350.7|12338.7|12351|12339|12351|12339|12350.7|12338.7|1
1626275560000|2021-07-14 15:12:40|12351.9|12339.9|12353.5|12341.5|12353.5|12341.5|12350.7|12338.7|16
1626275570000|2021-07-14 15:12:50|12350.1|12338.1|12349.4|12337.4|12350.1|12338.1|12347.6|12335.6|4
1626275580000|2021-07-14 15:13:00|12350.7|12338.7|12341.6|12329.6|12351|12339|12340.7|12328.7|20
1626275590000|2021-07-14 15:13:10|12340.7|12328.7|12340.7|12328.7|12340.7|12328.7|12340.7|12328.7|1
1626275600000|2021-07-14 15:13:20|||||||||5
1626275610000|2021-07-14 15:13:30|12342.9|12330.9|12342.9|12330.9|12342.9|12330.9|12342.9|12330.9|11
1626275620000|2021-07-14 15:13:40|12341.3|12329.3|12338.2|12326.2|12341.3|12329.3|12338.2|12326.2|6
1626275630000|2021-07-14 15:13:50|||||||||4
1626275640000|2021-07-14 15:14:00|12339.4|12327.4|12339.4|12327.4|12339.4|12327.4|12338.5|12326.5|18
1626275650000|2021-07-14 15:14:10|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|2
1626275660000|2021-07-14 15:14:20|12341|12329|12338.5|12326.5|12341|12329|12338.2|12326.2|12
1626275670000|2021-07-14 15:14:30|12338.2|12326.2|12336.3|12324.3|12338.2|12326.2|12336.3|12324.3|3
1626275680000|2021-07-14 15:14:40|12336|12324|12337.3|12325.3|12337.3|12325.3|12336|12324|7
1626275690000|2021-07-14 15:14:50|12338.2|12326.2|12338.5|12326.5|12338.5|12326.5|12337.3|12325.3|2
1626275700000|2021-07-14 15:15:00|12340.1|12328.1|12340.1|12328.1|12341|12329|12339.1|12327.1|18
1626275710000|2021-07-14 15:15:10|12339.1|12327.1|12339.1|12327.1|12342|12330|12339.1|12327.1|6
1626275720000|2021-07-14 15:15:20|12337.9|12325.9|12336.6|12324.6|12337.9|12325.9|12336.6|12324.6|5
1626275730000|2021-07-14 15:15:30|12337.9|12325.9|12340.1|12328.1|12340.1|12328.1|12337.9|12325.9|9
1626275740000|2021-07-14 15:15:40|12339.1|12327.1|12340.1|12328.1|12340.1|12328.1|12339.1|12327.1|6
1626275750000|2021-07-14 15:15:50|12341.6|12329.6|12347|12335|12347.6|12335.6|12341.6|12329.6|5
1626275760000|2021-07-14 15:16:00|12349.5|12337.5|12349.8|12337.8|12349.8|12337.8|12349.5|12337.5|11
1626275770000|2021-07-14 15:16:10|12350.4|12338.4|12349.5|12337.5|12352.6|12340.6|12349.5|12337.5|5
1626275780000|2021-07-14 15:16:20|12349.8|12337.8|12349.8|12337.8|12349.8|12337.8|12349.8|12337.8|1
1626275790000|2021-07-14 15:16:30|12351|12339|12354.8|12342.8|12354.8|12342.8|12351|12339|5
1626275800000|2021-07-14 15:16:40|12357|12345|12345.7|12333.7|12357|12345|12345.7|12333.7|15
1626275810000|2021-07-14 15:16:50|||||||||4
1626275820000|2021-07-14 15:17:00|||||||||6
1626275830000|2021-07-14 15:17:10|||||||||7
1626275840000|2021-07-14 15:17:20|||||||||4
1626275850000|2021-07-14 15:17:30|||||||||2
1626275860000|2021-07-14 15:17:40|||||||||3
1626275870000|2021-07-14 15:17:50|||||||||4
1626275880000|2021-07-14 15:18:00|||||||||9
1626275890000|2021-07-14 15:18:10|||||||||13
1626275900000|2021-07-14 15:18:20|||||||||5
1626275910000|2021-07-14 15:18:30|||||||||2
1626275920000|2021-07-14 15:18:40|||||||||4
1626275930000|2021-07-14 15:18:50|||||||||1
1626275940000|2021-07-14 15:19:00|||||||||1
1626275950000|2021-07-14 15:19:10|||||||||6
1626275960000|2021-07-14 15:19:20|||||||||10
1626275970000|2021-07-14 15:19:30|12347.6|12335.6|12347.6|12335.6|12347.6|12335.6|12347.6|12335.6|6
1626275980000|2021-07-14 15:19:40|12347.9|12335.9|12350.1|12338.1|12350.1|12338.1|12347.9|12335.9|2
1626275990000|2021-07-14 15:19:50|||||||||2
1626276000000|2021-07-14 15:20:00|12351.3|12339.3|12355.1|12343.1|12355.1|12343.1|12351.3|12339.3|1
1626276010000|2021-07-14 15:20:10|12355.4|12343.4|12355.4|12343.4|12355.7|12343.7|12355.4|12343.4|4
1626276020000|2021-07-14 15:20:20|12356.3|12344.3|12356.7|12344.7|12356.7|12344.7|12356.3|12344.3|3
1626276030000|2021-07-14 15:20:30|12355.4|12343.4|12357.6|12345.6|12357.6|12345.6|12355.4|12343.4|5
1626276040000|2021-07-14 15:20:40|||||||||4
1626276050000|2021-07-14 15:20:50|||||||||3
1626276060000|2021-07-14 15:21:00|12360.7|12348.7|12361.7|12349.7|12362.9|12350.9|12360.7|12348.7|10
1626276070000|2021-07-14 15:21:10|12362|12350|12362.9|12350.9|12362.9|12350.9|12360.7|12348.7|3
1626276080000|2021-07-14 15:21:20|||||||||1
1626276090000|2021-07-14 15:21:30|12365.1|12353.1|12365.4|12353.4|12366.4|12354.4|12365.1|12353.1|9
1626276100000|2021-07-14 15:21:40|||||||||3
1626276110000|2021-07-14 15:21:50|12367.3|12355.3|12367.9|12355.9|12367.9|12355.9|12367.3|12355.3|10
1626276120000|2021-07-14 15:22:00|12368.2|12356.2|12370.1|12358.1|12370.1|12358.1|12368.2|12356.2|5
1626276130000|2021-07-14 15:22:10|12370.4|12358.4|12370.4|12358.4|12370.4|12358.4|12370.4|12358.4|6
1626276140000|2021-07-14 15:22:20|||||||||10
1626276150000|2021-07-14 15:22:30|12370.1|12358.1|12368.9|12356.9|12370.1|12358.1|12368.9|12356.9|24
1626276160000|2021-07-14 15:22:40|12367.9|12355.9|12367.6|12355.6|12367.9|12355.9|12367.6|12355.6|6
1626276180000|2021-07-14 15:23:00|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|3
1626276190000|2021-07-14 15:23:10|||||||||4
1626276200000|2021-07-14 15:23:20|12367.6|12355.6|12367.6|12355.6|12367.6|12355.6|12366.4|12354.4|14
1626276210000|2021-07-14 15:23:30|12370.1|12358.1|12370.1|12358.1|12370.1|12358.1|12370.1|12358.1|6
1626276220000|2021-07-14 15:23:40|12368.5|12356.5|12368.5|12356.5|12368.5|12356.5|12368.5|12356.5|18
1626276230000|2021-07-14 15:23:50|12368.6|12356.6|12367.3|12355.3|12368.6|12356.6|12367.3|12355.3|0
1626276240000|2021-07-14 15:24:00|12366.4|12354.4|12366.4|12354.4|12366.4|12354.4|12365.4|12353.4|10
1626276260000|2021-07-14 15:24:20|12367.6|12355.6|12367.6|12355.6|12367.6|12355.6|12367.6|12355.6|5
1626276280000|2021-07-14 15:24:40|||||||||5
1626276290000|2021-07-14 15:24:50|12367.3|12355.3|12367.3|12355.3|12367.3|12355.3|12367.3|12355.3|13
1626276300000|2021-07-14 15:25:00|12367|12355|12365.7|12353.7|12367.3|12355.3|12363.2|12351.2|10
1626276310000|2021-07-14 15:25:10|12364.8|12352.8|12365.7|12353.7|12365.7|12353.7|12364.8|12352.8|0
1626276320000|2021-07-14 15:25:20|12363.9|12351.9|12363.9|12351.9|12363.9|12351.9|12363.9|12351.9|12
1626276330000|2021-07-14 15:25:30|12362.9|12350.9|12363.6|12351.6|12363.6|12351.6|12362.6|12350.6|16
1626276340000|2021-07-14 15:25:40|12367|12355|12367|12355|12367|12355|12367|12355|5
1626276350000|2021-07-14 15:25:50|12367.9|12355.9|12368.2|12356.2|12369.5|12357.5|12367.9|12355.9|4
1626276360000|2021-07-14 15:26:00|12368.6|12356.6|12369.5|12357.5|12369.5|12357.5|12368.6|12356.6|3
1626276370000|2021-07-14 15:26:10|||||||||2
1626276380000|2021-07-14 15:26:20|||||||||2
1626276390000|2021-07-14 15:26:30|||||||||2
1626276400000|2021-07-14 15:26:40|||||||||3
1626276410000|2021-07-14 15:26:50|||||||||2
1626276420000|2021-07-14 15:27:00|12371.4|12359.4|12373.3|12361.3|12374.5|12362.5|12371.4|12359.4|20
1626276430000|2021-07-14 15:27:10|12374.2|12362.2|12374.2|12362.2|12374.5|12362.5|12374.2|12362.2|2
1626276440000|2021-07-14 15:27:20|12375.4|12363.4|12375.1|12363.1|12375.4|12363.4|12375.1|12363.1|5
1626276450000|2021-07-14 15:27:30|||||||||1
1626276460000|2021-07-14 15:27:40|12376.4|12364.4|12378.9|12366.9|12378.9|12366.9|12376.4|12364.4|4
1626276470000|2021-07-14 15:27:50|||||||||3
1626276480000|2021-07-14 15:28:00|12374.8|12362.8|12377.6|12365.6|12377.6|12365.6|12374.8|12362.8|6
1626276490000|2021-07-14 15:28:10|||||||||1
1626276500000|2021-07-14 15:28:20|12378.9|12366.9|12378.9|12366.9|12378.9|12366.9|12377.6|12365.6|6
1626276510000|2021-07-14 15:28:30|||||||||2
1626276520000|2021-07-14 15:28:40|||||||||2
1626276530000|2021-07-14 15:28:50|12377.6|12365.6|12376.4|12364.4|12377.6|12365.6|12376.4|12364.4|7
1626276540000|2021-07-14 15:29:00|12376.7|12364.7|12374.2|12362.2|12376.7|12364.7|12373.9|12361.9|2
1626276550000|2021-07-14 15:29:10|||||||||4
1626276560000|2021-07-14 15:29:20|12373.9|12361.9|12376.1|12364.1|12376.4|12364.4|12373.9|12361.9|31
1626276570000|2021-07-14 15:29:30|12377|12365|12379.5|12367.5|12379.8|12367.8|12377|12365|8
1626276580000|2021-07-14 15:29:40|12378.6|12366.6|12378.6|12366.6|12378.6|12366.6|12378.6|12366.6|5
1626276590000|2021-07-14 15:29:50|12379.5|12367.5|12377.9|12365.9|12379.5|12367.5|12377.9|12365.9|19
1626276600000|2021-07-14 15:30:00|12380.1|12368.1|12378.9|12366.9|12380.1|12368.1|12378.9|12366.9|32
1626276610000|2021-07-14 15:30:10|12377.9|12365.9|12378.9|12366.9|12378.9|12366.9|12377.9|12365.9|2
1626276620000|2021-07-14 15:30:20|12377.6|12365.6|12381.4|12369.4|12381.4|12369.4|12377.6|12365.6|6
1626276630000|2021-07-14 15:30:30|12382.3|12370.3|12381.1|12369.1|12382.3|12370.3|12381.1|12369.1|7
1626276640000|2021-07-14 15:30:40|12380.1|12368.1|12380.1|12368.1|12380.1|12368.1|12380.1|12368.1|7
1626276650000|2021-07-14 15:30:50|||||||||4
1626276660000|2021-07-14 15:31:00|12379.8|12367.8|12378.9|12366.9|12379.8|12367.8|12378.9|12366.9|11
1626276670000|2021-07-14 15:31:10|12377.9|12365.9|12377.9|12365.9|12377.9|12365.9|12376.7|12364.7|26
1626276680000|2021-07-14 15:31:20|12376.7|12364.7|12373.6|12361.6|12377|12365|12373.6|12361.6|43
1626276690000|2021-07-14 15:31:30|12372|12360|12371.1|12359.1|12372|12360|12370.8|12358.8|20
1626276700000|2021-07-14 15:31:40|12373.3|12361.3|12374.5|12362.5|12374.5|12362.5|12373.3|12361.3|9
1626276710000|2021-07-14 15:31:50|12373.6|12361.6|12373.6|12361.6|12373.6|12361.6|12373.6|12361.6|1
1626276720000|2021-07-14 15:32:00|12373.3|12361.3|12373.3|12361.3|12373.3|12361.3|12373.3|12361.3|3
1626276730000|2021-07-14 15:32:10|12373.6|12361.6|12377|12365|12377|12365|12373.6|12361.6|6
1626276740000|2021-07-14 15:32:20|12377.3|12365.3|12378.6|12366.6|12378.9|12366.9|12377.3|12365.3|5
1626276750000|2021-07-14 15:32:30|12376.1|12364.1|12376.1|12364.1|12376.1|12364.1|12376.1|12364.1|6
1626276760000|2021-07-14 15:32:40|12376.4|12364.4|12378.3|12366.3|12378.3|12366.3|12376.4|12364.4|5
1626276770000|2021-07-14 15:32:50|12379.2|12367.2|12379.5|12367.5|12379.5|12367.5|12379.2|12367.2|7
1626276780000|2021-07-14 15:33:00|||||||||4
1626276790000|2021-07-14 15:33:10|12378.6|12366.6|12380.8|12368.8|12380.8|12368.8|12378.6|12366.6|2
1626276800000|2021-07-14 15:33:20|12379.8|12367.8|12376.1|12364.1|12379.8|12367.8|12376.1|12364.1|8
1626276810000|2021-07-14 15:33:30|12375.8|12363.8|12377|12365|12377|12365|12375.8|12363.8|4
1626276820000|2021-07-14 15:33:40|12378.6|12366.6|12378.6|12366.6|12378.6|12366.6|12378.6|12366.6|2
1626276830000|2021-07-14 15:33:50|||||||||5
1626276850000|2021-07-14 15:34:10|||||||||6
1626276870000|2021-07-14 15:34:30|||||||||3
1626276880000|2021-07-14 15:34:40|12378.3|12366.3|12378.6|12366.6|12378.6|12366.6|12378.3|12366.3|5
1626276890000|2021-07-14 15:34:50|12377.7|12365.7|12378.6|12366.6|12378.6|12366.6|12377.4|12365.4|5
1626276910000|2021-07-14 15:35:10|12378.3|12366.3|12373.9|12361.9|12378.3|12366.3|12373.9|12361.9|6
1626276920000|2021-07-14 15:35:20|12374.2|12362.2|12374.5|12362.5|12374.5|12362.5|12374.2|12362.2|10
1626276930000|2021-07-14 15:35:30|12374.9|12362.9|12374.5|12362.5|12374.9|12362.9|12374.5|12362.5|4
1626276940000|2021-07-14 15:35:40|12373.6|12361.6|12373.6|12361.6|12373.6|12361.6|12373.6|12361.6|4
1626276950000|2021-07-14 15:35:50|12374.9|12362.9|12373.6|12361.6|12374.9|12362.9|12373.6|12361.6|3
1626276960000|2021-07-14 15:36:00|12374.5|12362.5|12375.2|12363.2|12375.2|12363.2|12373.6|12361.6|5
1626276970000|2021-07-14 15:36:10|12374.5|12362.5|12366.7|12354.7|12374.5|12362.5|12366.7|12354.7|12
1626276980000|2021-07-14 15:36:20|12365.8|12353.8|12366.7|12354.7|12366.7|12354.7|12365.2|12353.2|2
1626276990000|2021-07-14 15:36:30|12366.4|12354.4|12366.7|12354.7|12366.7|12354.7|12366.4|12354.4|6
1626277000000|2021-07-14 15:36:40|||||||||2
1626277010000|2021-07-14 15:36:50|||||||||4
1626277020000|2021-07-14 15:37:00|||||||||1
1626277030000|2021-07-14 15:37:10|12363.3|12351.3|12364.2|12352.2|12364.2|12352.2|12363.3|12351.3|6
1626277040000|2021-07-14 15:37:20|12363.3|12351.3|12361.4|12349.4|12363.3|12351.3|12361.4|12349.4|4
1626277050000|2021-07-14 15:37:30|12361.1|12349.1|12359.3|12347.3|12361.1|12349.1|12359.2|12347.2|4
1626277060000|2021-07-14 15:37:40|||||||||2
1626277070000|2021-07-14 15:37:50|12361.8|12349.8|12361.8|12349.8|12361.8|12349.8|12361.8|12349.8|6
1626277080000|2021-07-14 15:38:00|||||||||2
1626277090000|2021-07-14 15:38:10|12363|12351|12361.8|12349.8|12363|12351|12361.8|12349.8|4
1626277100000|2021-07-14 15:38:20|12362.1|12350.1|12355.2|12343.2|12362.1|12350.1|12355.2|12343.2|39
1626277110000|2021-07-14 15:38:30|12354|12342|12353|12341|12355.2|12343.2|12353|12341|1
1626277120000|2021-07-14 15:38:40|12351.5|12339.5|12353|12341|12353|12341|12350.5|12338.5|5
1626277130000|2021-07-14 15:38:50|12362.4|12350.4|12362.4|12350.4|12362.4|12350.4|12362.4|12350.4|28
1626277140000|2021-07-14 15:39:00|||||||||1
1626277150000|2021-07-14 15:39:10|||||||||3
1626277160000|2021-07-14 15:39:20|12361.5|12349.5|12357.4|12345.4|12361.5|12349.5|12356.5|12344.5|15
1626277170000|2021-07-14 15:39:30|||||||||3
1626277180000|2021-07-14 15:39:40|12356.5|12344.5|12356.5|12344.5|12356.5|12344.5|12356.5|12344.5|4
1626277190000|2021-07-14 15:39:50|12357.4|12345.4|12360.5|12348.5|12363|12351|12357.4|12345.4|19
1626277200000|2021-07-14 15:40:00|12358.7|12346.7|12358.7|12346.7|12358.7|12346.7|12358.7|12346.7|9
1626277210000|2021-07-14 15:40:10|12357.1|12345.1|12357.1|12345.1|12357.4|12345.4|12356.2|12344.2|2
1626277220000|2021-07-14 15:40:20|||||||||1
1626277230000|2021-07-14 15:40:30|12356.2|12344.2|12361.2|12349.2|12361.2|12349.2|12356.2|12344.2|6
1626277240000|2021-07-14 15:40:40|12359|12347|12359.3|12347.3|12360.2|12348.2|12358.4|12346.4|13
1626277250000|2021-07-14 15:40:50|||||||||2
1626277260000|2021-07-14 15:41:00|12360.2|12348.2|12359.6|12347.6|12360.2|12348.2|12359.3|12347.3|2
1626277270000|2021-07-14 15:41:10|12360.6|12348.6|12364.3|12352.3|12364.3|12352.3|12360.6|12348.6|5
1626277280000|2021-07-14 15:41:20|12362.4|12350.4|12359.3|12347.3|12362.4|12350.4|12359.3|12347.3|10
1626277290000|2021-07-14 15:41:30|||||||||2
1626277300000|2021-07-14 15:41:40|12359|12347|12359|12347|12359|12347|12359|12347|3
1626277310000|2021-07-14 15:41:50|12359.3|12347.3|12359.3|12347.3|12359.3|12347.3|12359.3|12347.3|5
1626277320000|2021-07-14 15:42:00|12364.3|12352.3|12364.3|12352.3|12364.3|12352.3|12364.3|12352.3|4
1626277330000|2021-07-14 15:42:10|12366.2|12354.2|12363.4|12351.4|12366.2|12354.2|12363.4|12351.4|11
1626277340000|2021-07-14 15:42:20|||||||||5
1626277350000|2021-07-14 15:42:30|12363.7|12351.7|12366.2|12354.2|12366.2|12354.2|12363.7|12351.7|7
1626277360000|2021-07-14 15:42:40|12365.9|12353.9|12363.7|12351.7|12366.2|12354.2|12363.7|12351.7|3
1626277370000|2021-07-14 15:42:50|12364|12352|12363.7|12351.7|12364|12352|12363.4|12351.4|8
1626277380000|2021-07-14 15:43:00|12362.1|12350.1|12361.2|12349.2|12362.1|12350.1|12361.2|12349.2|3
1626277390000|2021-07-14 15:43:10|12359|12347|12358.1|12346.1|12359|12347|12357.7|12345.7|15
1626277400000|2021-07-14 15:43:20|12357.4|12345.4|12350.9|12338.9|12357.4|12345.4|12350.9|12338.9|3
1626277410000|2021-07-14 15:43:30|||||||||3
1626277420000|2021-07-14 15:43:40|12350.3|12338.3|12349.9|12337.9|12350.3|12338.3|12349.9|12337.9|3
1626277430000|2021-07-14 15:43:50|12350.3|12338.3|12349|12337|12350.3|12338.3|12349|12337|2
1626277440000|2021-07-14 15:44:00|12350.3|12338.3|12350.3|12338.3|12350.3|12338.3|12350.3|12338.3|7
1626277450000|2021-07-14 15:44:10|12351.2|12339.2|12351.2|12339.2|12351.2|12339.2|12351.2|12339.2|13
1626277460000|2021-07-14 15:44:20|12352.1|12340.1|12349.6|12337.6|12352.1|12340.1|12348.4|12336.4|8
1626277470000|2021-07-14 15:44:30|12349.3|12337.3|12348.1|12336.1|12349.3|12337.3|12348.1|12336.1|4
1626277480000|2021-07-14 15:44:40|12349.3|12337.3|12348.4|12336.4|12352.1|12340.1|12348.4|12336.4|4
1626277490000|2021-07-14 15:44:50|12348.1|12336.1|12353.1|12341.1|12353.1|12341.1|12348.1|12336.1|4
1626277500000|2021-07-14 15:45:00|12354|12342|12354.6|12342.6|12354.6|12342.6|12354|12342|1
1626277510000|2021-07-14 15:45:10|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|5
1626277520000|2021-07-14 15:45:20|12352.8|12340.8|12357.8|12345.8|12357.8|12345.8|12352.8|12340.8|5
1626277530000|2021-07-14 15:45:30|12356.5|12344.5|12355.3|12343.3|12356.5|12344.5|12352.8|12340.8|3
1626277540000|2021-07-14 15:45:40|12354.3|12342.3|12356.5|12344.5|12356.5|12344.5|12354|12342|3
1626277550000|2021-07-14 15:45:50|12355.3|12343.3|12356.5|12344.5|12356.5|12344.5|12355.3|12343.3|4
1626277560000|2021-07-14 15:46:00|12357.5|12345.5|12359|12347|12359|12347|12357.5|12345.5|1
1626277570000|2021-07-14 15:46:10|||||||||5
1626277580000|2021-07-14 15:46:20|12357.8|12345.8|12357.8|12345.8|12358.7|12346.7|12357.8|12345.8|3
1626277590000|2021-07-14 15:46:30|12356.8|12344.8|12356.5|12344.5|12356.8|12344.8|12356.5|12344.5|5
1626277600000|2021-07-14 15:46:40|12359|12347|12359|12347|12359|12347|12359|12347|6
1626277610000|2021-07-14 15:46:50|||||||||2
1626277630000|2021-07-14 15:47:10|12356.5|12344.5|12356.5|12344.5|12356.5|12344.5|12356.5|12344.5|4
1626277640000|2021-07-14 15:47:20|12355.9|12343.9|12354|12342|12355.9|12343.9|12354|12342|17
1626277650000|2021-07-14 15:47:30|12354.3|12342.3|12359|12347|12359|12347|12354.3|12342.3|8
1626277660000|2021-07-14 15:47:40|||||||||17
1626277670000|2021-07-14 15:47:50|12358.4|12346.4|12357.2|12345.2|12358.4|12346.4|12357.2|12345.2|5
1626277680000|2021-07-14 15:48:00|12357.5|12345.5|12357.5|12345.5|12357.5|12345.5|12357.5|12345.5|3
1626277690000|2021-07-14 15:48:10|12357.8|12345.8|12357.8|12345.8|12357.8|12345.8|12357.8|12345.8|1
1626277700000|2021-07-14 15:48:20|12355|12343|12352.5|12340.5|12355|12343|12352.5|12340.5|9
1626277710000|2021-07-14 15:48:30|12352.2|12340.2|12352.5|12340.5|12352.5|12340.5|12350.9|12338.9|4
1626277720000|2021-07-14 15:48:40|12351.5|12339.5|12352.5|12340.5|12352.5|12340.5|12351.5|12339.5|3
1626277730000|2021-07-14 15:48:50|||||||||5
1626277740000|2021-07-14 15:49:00|12352.2|12340.2|12350|12338|12352.2|12340.2|12350|12338|3
1626277750000|2021-07-14 15:49:10|||||||||14
1626277760000|2021-07-14 15:49:20|12352.5|12340.5|12352.5|12340.5|12352.5|12340.5|12352.5|12340.5|7
1626277770000|2021-07-14 15:49:30|||||||||3
1626277780000|2021-07-14 15:49:40|12352.8|12340.8|12355|12343|12355|12343|12352.8|12340.8|6
1626277790000|2021-07-14 15:49:50|||||||||2
1626277800000|2021-07-14 15:50:00|||||||||3
1626277810000|2021-07-14 15:50:10|12355.3|12343.3|12356.6|12344.6|12356.6|12344.6|12355.3|12343.3|7
1626277820000|2021-07-14 15:50:20|12357.5|12345.5|12357.2|12345.2|12358.7|12346.7|12357.2|12345.2|7
1626277830000|2021-07-14 15:50:30|12355.3|12343.3|12356.2|12344.2|12356.2|12344.2|12355.3|12343.3|4
1626277840000|2021-07-14 15:50:40|12355.3|12343.3|12360|12348|12360.9|12348.9|12355.3|12343.3|11
1626277850000|2021-07-14 15:50:50|12360.3|12348.3|12360.3|12348.3|12360.3|12348.3|12360.3|12348.3|3
1626277860000|2021-07-14 15:51:00|12359.4|12347.4|12359.4|12347.4|12359.4|12347.4|12359.4|12347.4|1
1626277870000|2021-07-14 15:51:10|12359|12347|12356.5|12344.5|12359|12347|12356.5|12344.5|7
1626277880000|2021-07-14 15:51:20|12356.6|12344.6|12356.6|12344.6|12356.6|12344.6|12356.6|12344.6|3
1626277890000|2021-07-14 15:51:30|12357.8|12345.8|12356.9|12344.9|12357.8|12345.8|12356.6|12344.6|3
1626277900000|2021-07-14 15:51:40|12356.6|12344.6|12356.6|12344.6|12356.6|12344.6|12356.6|12344.6|10
1626277910000|2021-07-14 15:51:50|12356.9|12344.9|12353.1|12341.1|12356.9|12344.9|12353.1|12341.1|10
1626277920000|2021-07-14 15:52:00|||||||||2
1626277930000|2021-07-14 15:52:10|12351.2|12339.2|12348.1|12336.1|12351.2|12339.2|12348.1|12336.1|24
1626277940000|2021-07-14 15:52:20|12348.4|12336.4|12345.9|12333.9|12348.4|12336.4|12345.9|12333.9|8
1626277950000|2021-07-14 15:52:30|12343.4|12331.4|12344.1|12332.1|12346.2|12334.2|12343.4|12331.4|17
1626277960000|2021-07-14 15:52:40|12342.8|12330.8|12341.6|12329.6|12342.8|12330.8|12341.6|12329.6|4
1626277970000|2021-07-14 15:52:50|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|4
1626277980000|2021-07-14 15:53:00|||||||||1
1626277990000|2021-07-14 15:53:10|12341.9|12329.9|12341.6|12329.6|12341.9|12329.9|12341.6|12329.6|5
1626278000000|2021-07-14 15:53:20|12340.3|12328.3|12340.3|12328.3|12340.3|12328.3|12340|12328|5
1626278010000|2021-07-14 15:53:30|12339.1|12327.1|12340.3|12328.3|12340.3|12328.3|12339.1|12327.1|5
1626278020000|2021-07-14 15:53:40|12339.4|12327.4|12333.7|12321.7|12339.4|12327.4|12331.2|12319.2|31
1626278030000|2021-07-14 15:53:50|12335.6|12323.6|12336.2|12324.2|12336.2|12324.2|12335.6|12323.6|4
1626278040000|2021-07-14 15:54:00|12335.3|12323.3|12336.6|12324.6|12336.6|12324.6|12335.3|12323.3|3
1626278050000|2021-07-14 15:54:10|12338.8|12326.8|12345|12333|12345.3|12333.3|12338.8|12326.8|20
1626278060000|2021-07-14 15:54:20|12346.3|12334.3|12343.8|12331.8|12346.3|12334.3|12343.8|12331.8|3
1626278070000|2021-07-14 15:54:30|12344.1|12332.1|12346.6|12334.6|12346.6|12334.6|12343.8|12331.8|5
1626278080000|2021-07-14 15:54:40|12346.9|12334.9|12346.9|12334.9|12348.8|12336.8|12346.3|12334.3|3
1626278090000|2021-07-14 15:54:50|12346.6|12334.6|12346.6|12334.6|12346.6|12334.6|12346.6|12334.6|5
1626278100000|2021-07-14 15:55:00|||||||||1
1626278110000|2021-07-14 15:55:10|12347.5|12335.5|12345|12333|12348.8|12336.8|12345|12333|10
1626278120000|2021-07-14 15:55:20|12345.9|12333.9|12345.9|12333.9|12345.9|12333.9|12345.9|12333.9|6
1626278130000|2021-07-14 15:55:30|||||||||8
1626278140000|2021-07-14 15:55:40|12343.8|12331.8|12343.8|12331.8|12343.8|12331.8|12343.8|12331.8|2
1626278150000|2021-07-14 15:55:50|12344.7|12332.7|12345|12333|12345|12333|12344.7|12332.7|6
1626278160000|2021-07-14 15:56:00|12344.7|12332.7|12343.8|12331.8|12345|12333|12343.8|12331.8|1
1626278170000|2021-07-14 15:56:10|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|12342.5|12330.5|3
1626278180000|2021-07-14 15:56:20|12341.9|12329.9|12343.8|12331.8|12343.8|12331.8|12341.6|12329.6|8
1626278190000|2021-07-14 15:56:30|12344.7|12332.7|12346.3|12334.3|12347.5|12335.5|12344.7|12332.7|8
1626278200000|2021-07-14 15:56:40|12347.2|12335.2|12348.8|12336.8|12348.8|12336.8|12346.3|12334.3|3
1626278210000|2021-07-14 15:56:50|12348.5|12336.5|12348.8|12336.8|12349.1|12337.1|12347.8|12335.8|10
1626278220000|2021-07-14 15:57:00|12349.1|12337.1|12348.8|12336.8|12349.1|12337.1|12348.8|12336.8|0
1626278230000|2021-07-14 15:57:10|12349.1|12337.1|12350.3|12338.3|12350.3|12338.3|12349.1|12337.1|3
1626278240000|2021-07-14 15:57:20|12351.3|12339.3|12350.3|12338.3|12351.3|12339.3|12350.3|12338.3|1
1626278250000|2021-07-14 15:57:30|12349.1|12337.1|12347.8|12335.8|12349.1|12337.1|12347.8|12335.8|4
1626278260000|2021-07-14 15:57:40|12348.8|12336.8|12349.1|12337.1|12349.1|12337.1|12348.8|12336.8|2
1626278270000|2021-07-14 15:57:50|12351.3|12339.3|12351.3|12339.3|12351.3|12339.3|12351.3|12339.3|8
1626278280000|2021-07-14 15:58:00|12350.3|12338.3|12348.8|12336.8|12350.3|12338.3|12348.8|12336.8|7
1626278290000|2021-07-14 15:58:10|||||||||7
1626278300000|2021-07-14 15:58:20|12349.4|12337.4|12349.4|12337.4|12349.4|12337.4|12349.4|12337.4|25
1626278310000|2021-07-14 15:58:30|12343.2|12331.2|12342.2|12330.2|12343.5|12331.5|12341.9|12329.9|10
1626278320000|2021-07-14 15:58:40|12341.9|12329.9|12341.9|12329.9|12341.9|12329.9|12341.9|12329.9|1
1626278330000|2021-07-14 15:58:50|12340.7|12328.7|12343.5|12331.5|12343.5|12331.5|12340.7|12328.7|7
1626278340000|2021-07-14 15:59:00|12344.4|12332.4|12343.5|12331.5|12344.4|12332.4|12343.5|12331.5|5
1626278350000|2021-07-14 15:59:10|12342.2|12330.2|12340.7|12328.7|12342.2|12330.2|12340.7|12328.7|82
1626278360000|2021-07-14 15:59:20|12338.2|12326.2|12338.2|12326.2|12338.2|12326.2|12338.2|12326.2|9
1626278370000|2021-07-14 15:59:30|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|35
1626278380000|2021-07-14 15:59:40|12338.2|12326.2|12338.2|12326.2|12338.2|12326.2|12338.2|12326.2|37
1626278390000|2021-07-14 15:59:50|||||||||4
1626278400000|2021-07-14 16:00:00|||||||||3
1626278410000|2021-07-14 16:00:10|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12
1626278420000|2021-07-14 16:00:20|||||||||1
1626278430000|2021-07-14 16:00:30|||||||||8
1626278440000|2021-07-14 16:00:40|||||||||2
1626278450000|2021-07-14 16:00:50|12339.8|12327.8|12341.3|12329.3|12341.3|12329.3|12339.8|12327.8|7
1626278460000|2021-07-14 16:01:00|||||||||2
1626278470000|2021-07-14 16:01:10|12343.8|12331.8|12341.3|12329.3|12343.8|12331.8|12341.3|12329.3|9
1626278480000|2021-07-14 16:01:20|12338.5|12326.5|12336|12324|12338.8|12326.8|12336|12324|4
1626278490000|2021-07-14 16:01:30|12331.6|12319.6|12330.7|12318.7|12331.6|12319.6|12330.7|12318.7|23
1626278500000|2021-07-14 16:01:40|12331.6|12319.6|12331.6|12319.6|12331.6|12319.6|12331.6|12319.6|2
1626278510000|2021-07-14 16:01:50|12330.7|12318.7|12332.9|12320.9|12332.9|12320.9|12330.7|12318.7|2
1626278520000|2021-07-14 16:02:00|12330.7|12318.7|12330.7|12318.7|12331.6|12319.6|12330.7|12318.7|25
1626278530000|2021-07-14 16:02:10|12331|12319|12332.9|12320.9|12332.9|12320.9|12329.8|12317.8|12
1626278540000|2021-07-14 16:02:20|12333.2|12321.2|12336|12324|12336|12324|12333.2|12321.2|11
1626278560000|2021-07-14 16:02:40|12337.3|12325.3|12336|12324|12338.2|12326.2|12336|12324|10
1626278570000|2021-07-14 16:02:50|12335.7|12323.7|12326|12314|12335.7|12323.7|12325.4|12313.4|15
1626278580000|2021-07-14 16:03:00|12325.1|12313.1|12325.4|12313.4|12329.1|12317.1|12325.1|12313.1|13
1626278590000|2021-07-14 16:03:10|12325.1|12313.1|12327|12315|12327.3|12315.3|12325.1|12313.1|9
1626278600000|2021-07-14 16:03:20|12327.3|12315.3|12327.3|12315.3|12327.3|12315.3|12327|12315|0
1626278610000|2021-07-14 16:03:30|12328.2|12316.2|12327|12315|12328.5|12316.5|12326|12314|2
1626278620000|2021-07-14 16:03:40|12327.9|12315.9|12326.6|12314.6|12327.9|12315.9|12326.6|12314.6|6
1626278630000|2021-07-14 16:03:50|12328.5|12316.5|12329.8|12317.8|12329.8|12317.8|12328.5|12316.5|3
1626278640000|2021-07-14 16:04:00|12329.5|12317.5|12329.5|12317.5|12329.5|12317.5|12329.5|12317.5|1
1626278650000|2021-07-14 16:04:10|12329.8|12317.8|12322.9|12310.9|12330.7|12318.7|12322.9|12310.9|21
1626278660000|2021-07-14 16:04:20|12323.8|12311.8|12322.6|12310.6|12325.1|12313.1|12317.3|12305.3|7
1626278670000|2021-07-14 16:04:30|12323.5|12311.5|12325.1|12313.1|12325.1|12313.1|12322.6|12310.6|2
1626278680000|2021-07-14 16:04:40|12325.7|12313.7|12324.1|12312.1|12326.6|12314.6|12324.1|12312.1|5
1626278690000|2021-07-14 16:04:50|12325.1|12313.1|12325.1|12313.1|12327.9|12315.9|12325.1|12313.1|3
1626278700000|2021-07-14 16:05:00|12324.2|12312.2|12325.4|12313.4|12325.4|12313.4|12324.2|12312.2|3
1626278710000|2021-07-14 16:05:10|12325.1|12313.1|12325.7|12313.7|12326|12314|12322.9|12310.9|10
1626278720000|2021-07-14 16:05:20|||||||||2
1626278740000|2021-07-14 16:05:40|12328.2|12316.2|12328.2|12316.2|12328.2|12316.2|12327|12315|6
1626278750000|2021-07-14 16:05:50|12327.9|12315.9|12328.2|12316.2|12328.2|12316.2|12327.9|12315.9|0
1626278760000|2021-07-14 16:06:00|12327.9|12315.9|12327.9|12315.9|12327.9|12315.9|12327.9|12315.9|3
1626278770000|2021-07-14 16:06:10|12328.2|12316.2|12328.2|12316.2|12328.2|12316.2|12328.2|12316.2|4
1626278780000|2021-07-14 16:06:20|12327.3|12315.3|12327|12315|12327.3|12315.3|12327|12315|8
1626278790000|2021-07-14 16:06:30|12326|12314|12328.2|12316.2|12328.2|12316.2|12325.7|12313.7|4
1626278800000|2021-07-14 16:06:40|12328.5|12316.5|12328.5|12316.5|12328.5|12316.5|12328.5|12316.5|2
1626278810000|2021-07-14 16:06:50|||||||||1
1626278820000|2021-07-14 16:07:00|12328.2|12316.2|12330.7|12318.7|12330.7|12318.7|12328.2|12316.2|3
1626278830000|2021-07-14 16:07:10|12330.4|12318.4|12330.4|12318.4|12330.4|12318.4|12330.4|12318.4|28
1626278840000|2021-07-14 16:07:20|||||||||2
1626278850000|2021-07-14 16:07:30|12327.6|12315.6|12327.6|12315.6|12327.6|12315.6|12327.6|12315.6|3
1626278860000|2021-07-14 16:07:40|||||||||3
1626278870000|2021-07-14 16:07:50|||||||||1
1626278880000|2021-07-14 16:08:00|12327.3|12315.3|12325.4|12313.4|12327.3|12315.3|12325.4|12313.4|5
1626278890000|2021-07-14 16:08:10|||||||||1
1626278900000|2021-07-14 16:08:20|12327.9|12315.9|12327.9|12315.9|12327.9|12315.9|12327.9|12315.9|9
1626278910000|2021-07-14 16:08:30|||||||||1
1626278920000|2021-07-14 16:08:40|12329.5|12317.5|12330.7|12318.7|12330.7|12318.7|12328.2|12316.2|15
1626278930000|2021-07-14 16:08:50|||||||||3
1626278940000|2021-07-14 16:09:00|12331.1|12319.1|12333.6|12321.6|12333.6|12321.6|12331.1|12319.1|5
1626278950000|2021-07-14 16:09:10|||||||||3
1626278960000|2021-07-14 16:09:20|||||||||1
1626278970000|2021-07-14 16:09:30|||||||||1
1626278980000|2021-07-14 16:09:40|||||||||2
1626278990000|2021-07-14 16:09:50|12336.1|12324.1|12338.2|12326.2|12338.2|12326.2|12334.8|12322.8|7
1626279000000|2021-07-14 16:10:00|12338.6|12326.6|12338.6|12326.6|12338.6|12326.6|12338.6|12326.6|1
1626279010000|2021-07-14 16:10:10|12335.7|12323.7|12335.8|12323.8|12335.8|12323.8|12335.7|12323.7|6
1626279020000|2021-07-14 16:10:20|12336.7|12324.7|12333.3|12321.3|12336.7|12324.7|12333.3|12321.3|11
1626279030000|2021-07-14 16:10:30|12332|12320|12332|12320|12332|12320|12332|12320|4
1626279040000|2021-07-14 16:10:40|12331.1|12319.1|12328.3|12316.3|12331.1|12319.1|12326.4|12314.4|7
1626279050000|2021-07-14 16:10:50|12328.6|12316.6|12327.3|12315.3|12328.6|12316.6|12327.3|12315.3|3
1626279060000|2021-07-14 16:11:00|12328.6|12316.6|12328.6|12316.6|12328.6|12316.6|12328.6|12316.6|3
1626279070000|2021-07-14 16:11:10|12329.8|12317.8|12328.6|12316.6|12329.8|12317.8|12328.6|12316.6|3
1626279080000|2021-07-14 16:11:20|12329.5|12317.5|12328.6|12316.6|12329.5|12317.5|12328.6|12316.6|4
1626279090000|2021-07-14 16:11:30|||||||||1
1626279100000|2021-07-14 16:11:40|||||||||4
1626279110000|2021-07-14 16:11:50|||||||||3
1626279120000|2021-07-14 16:12:00|12328.3|12316.3|12328.3|12316.3|12328.3|12316.3|12328.3|12316.3|2
1626279130000|2021-07-14 16:12:10|12326.1|12314.1|12326.1|12314.1|12326.1|12314.1|12326.1|12314.1|5
1626279140000|2021-07-14 16:12:20|12327.9|12315.9|12328.6|12316.6|12328.6|12316.6|12327.9|12315.9|4
1626279150000|2021-07-14 16:12:30|12328.3|12316.3|12327.3|12315.3|12328.3|12316.3|12327.3|12315.3|2
1626279160000|2021-07-14 16:12:40|12326.4|12314.4|12327.3|12315.3|12327.3|12315.3|12326.4|12314.4|2
1626279170000|2021-07-14 16:12:50|12328.3|12316.3|12326.1|12314.1|12328.3|12316.3|12326.1|12314.1|6
1626279180000|2021-07-14 16:13:00|||||||||2
1626279190000|2021-07-14 16:13:10|12323.6|12311.6|12324.8|12312.8|12324.8|12312.8|12323.3|12311.3|10
1626279200000|2021-07-14 16:13:20|12327.3|12315.3|12327.3|12315.3|12327.3|12315.3|12327.3|12315.3|7
1626279210000|2021-07-14 16:13:30|12326.1|12314.1|12328.6|12316.6|12328.6|12316.6|12326.1|12314.1|3
1626279220000|2021-07-14 16:13:40|12328.3|12316.3|12328.6|12316.6|12328.6|12316.6|12328.3|12316.3|5
1626279230000|2021-07-14 16:13:50|||||||||1
1626279240000|2021-07-14 16:14:00|12330.8|12318.8|12330.8|12318.8|12330.8|12318.8|12330.8|12318.8|3
1626279250000|2021-07-14 16:14:10|12331.1|12319.1|12329.2|12317.2|12331.1|12319.1|12329.2|12317.2|9
1626279260000|2021-07-14 16:14:20|12328.3|12316.3|12328.3|12316.3|12329.2|12317.2|12328.3|12316.3|4
1626279270000|2021-07-14 16:14:30|||||||||3
1626279280000|2021-07-14 16:14:40|12328.6|12316.6|12328.3|12316.3|12329.5|12317.5|12328.3|12316.3|18
1626279290000|2021-07-14 16:14:50|12328.6|12316.6|12331.7|12319.7|12331.7|12319.7|12328.6|12316.6|9
1626279300000|2021-07-14 16:15:00|12330.8|12318.8|12328.3|12316.3|12330.8|12318.8|12328.3|12316.3|8
1626279310000|2021-07-14 16:15:10|||||||||7
1626279320000|2021-07-14 16:15:20|12327.3|12315.3|12327.3|12315.3|12327.3|12315.3|12326.1|12314.1|12
1626279330000|2021-07-14 16:15:30|12327.4|12315.4|12328.6|12316.6|12328.6|12316.6|12327.4|12315.4|1
1626279340000|2021-07-14 16:15:40|12330.8|12318.8|12330.8|12318.8|12330.8|12318.8|12330.8|12318.8|4
1626279350000|2021-07-14 16:15:50|||||||||15
1626279360000|2021-07-14 16:16:00|12328.3|12316.3|12326.1|12314.1|12328.3|12316.3|12326.1|12314.1|3
1626279370000|2021-07-14 16:16:10|12325.5|12313.5|12326.1|12314.1|12326.4|12314.4|12323.9|12311.9|14
1626279380000|2021-07-14 16:16:20|12329.2|12317.2|12328|12316|12329.2|12317.2|12327.7|12315.7|5
1626279390000|2021-07-14 16:16:30|12328.9|12316.9|12328.9|12316.9|12328.9|12316.9|12328.9|12316.9|2
1626279400000|2021-07-14 16:16:40|12330.2|12318.2|12328.9|12316.9|12330.2|12318.2|12328.9|12316.9|7
1626279410000|2021-07-14 16:16:50|12329.2|12317.2|12326.4|12314.4|12329.2|12317.2|12326.4|12314.4|10
1626279420000|2021-07-14 16:17:00|12328|12316|12326.4|12314.4|12328|12316|12326.4|12314.4|3
1626279430000|2021-07-14 16:17:10|||||||||2
1626279440000|2021-07-14 16:17:20|12324.2|12312.2|12326.7|12314.7|12326.7|12314.7|12324.2|12312.2|7
1626279450000|2021-07-14 16:17:30|12329.2|12317.2|12329.2|12317.2|12330.2|12318.2|12329.2|12317.2|8
1626279460000|2021-07-14 16:17:40|||||||||5
1626279470000|2021-07-14 16:17:50|12327.1|12315.1|12328.6|12316.6|12328.6|12316.6|12326.4|12314.4|20
1626279480000|2021-07-14 16:18:00|12329.5|12317.5|12329.9|12317.9|12329.9|12317.9|12329.5|12317.5|14
1626279490000|2021-07-14 16:18:10|12328.9|12316.9|12330.5|12318.5|12330.5|12318.5|12328.9|12316.9|2
1626279500000|2021-07-14 16:18:20|12329.3|12317.3|12328|12316|12329.3|12317.3|12328|12316|5
1626279510000|2021-07-14 16:18:30|12328.9|12316.9|12329.3|12317.3|12329.3|12317.3|12328|12316|1
1626279520000|2021-07-14 16:18:40|12331.4|12319.4|12330.5|12318.5|12331.8|12319.8|12330.5|12318.5|5
1626279530000|2021-07-14 16:18:50|12331.4|12319.4|12331.8|12319.8|12331.8|12319.8|12331.4|12319.4|2
1626279540000|2021-07-14 16:19:00|12331.4|12319.4|12331.4|12319.4|12331.4|12319.4|12331.1|12319.1|4
1626279550000|2021-07-14 16:19:10|12331.1|12319.1|12328.9|12316.9|12331.1|12319.1|12328.9|12316.9|6
1626279560000|2021-07-14 16:19:20|12328|12316|12326.8|12314.8|12328|12316|12326.8|12314.8|2
1626279570000|2021-07-14 16:19:30|||||||||3
1626279580000|2021-07-14 16:19:40|12328|12316|12328|12316|12328|12316|12328|12316|9
1626279590000|2021-07-14 16:19:50|12328.9|12316.9|12328|12316|12328.9|12316.9|12328|12316|3
1626279600000|2021-07-14 16:20:00|12327.1|12315.1|12328|12316|12328|12316|12327.1|12315.1|4
1626279610000|2021-07-14 16:20:10|12327.1|12315.1|12326.4|12314.4|12327.1|12315.1|12326.4|12314.4|2
1626279620000|2021-07-14 16:20:20|||||||||5
1626279630000|2021-07-14 16:20:30|||||||||1
1626279640000|2021-07-14 16:20:40|12326.5|12314.5|12328|12316|12328|12316|12326.5|12314.5|10
1626279650000|2021-07-14 16:20:50|12329|12317|12330.5|12318.5|12330.5|12318.5|12329|12317|10
1626279660000|2021-07-14 16:21:00|12329.6|12317.6|12330.2|12318.2|12330.5|12318.5|12329.3|12317.3|4
1626279670000|2021-07-14 16:21:10|12331.5|12319.5|12334|12322|12334|12322|12331.5|12319.5|7
1626279680000|2021-07-14 16:21:20|12334.3|12322.3|12335.2|12323.2|12335.5|12323.5|12334.3|12322.3|7
1626279690000|2021-07-14 16:21:30|||||||||1
1626279700000|2021-07-14 16:21:40|12334|12322|12331.8|12319.8|12334.3|12322.3|12331.8|12319.8|10
1626279710000|2021-07-14 16:21:50|||||||||5
1626279720000|2021-07-14 16:22:00|||||||||1
1626279730000|2021-07-14 16:22:10|||||||||7
1626279740000|2021-07-14 16:22:20|||||||||2
1626279750000|2021-07-14 16:22:30|12333|12321|12333|12321|12333|12321|12332.1|12320.1|5
1626279760000|2021-07-14 16:22:40|12334.3|12322.3|12329.9|12317.9|12334.3|12322.3|12329.6|12317.6|9
1626279770000|2021-07-14 16:22:50|||||||||2
1626279780000|2021-07-14 16:23:00|12329.6|12317.6|12327.4|12315.4|12329.6|12317.6|12327.4|12315.4|7
1626279790000|2021-07-14 16:23:10|12324.9|12312.9|12324.6|12312.6|12324.9|12312.9|12324.6|12312.6|6
1626279800000|2021-07-14 16:23:20|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|8
1626279810000|2021-07-14 16:23:30|12322.4|12310.4|12322.4|12310.4|12322.4|12310.4|12322.4|12310.4|3
1626279820000|2021-07-14 16:23:40|12319.9|12307.9|12319.6|12307.6|12319.9|12307.9|12319.6|12307.6|5
1626279830000|2021-07-14 16:23:50|||||||||3
1626279840000|2021-07-14 16:24:00|||||||||1
1626279850000|2021-07-14 16:24:10|12322.1|12310.1|12321.2|12309.2|12322.1|12310.1|12321.2|12309.2|6
1626279860000|2021-07-14 16:24:20|||||||||1
1626279870000|2021-07-14 16:24:30|12322.1|12310.1|12322.1|12310.1|12322.1|12310.1|12322.1|12310.1|2
1626279880000|2021-07-14 16:24:40|12321.2|12309.2|12321.2|12309.2|12321.2|12309.2|12321.2|12309.2|6
1626279890000|2021-07-14 16:24:50|12315.2|12303.2|12315.8|12303.8|12315.8|12303.8|12313.7|12301.7|52
1626279900000|2021-07-14 16:25:00|12314.9|12302.9|12314.9|12302.9|12315.8|12303.8|12314.9|12302.9|9
1626279910000|2021-07-14 16:25:10|12314.6|12302.6|12313.7|12301.7|12314.6|12302.6|12313.7|12301.7|5
1626279920000|2021-07-14 16:25:20|12313.3|12301.3|12315.2|12303.2|12315.2|12303.2|12313.3|12301.3|6
1626279930000|2021-07-14 16:25:30|12314.3|12302.3|12314.3|12302.3|12314.3|12302.3|12314.3|12302.3|0
1626279940000|2021-07-14 16:25:40|12313.3|12301.3|12314.3|12302.3|12314.3|12302.3|12313|12301|9
1626279950000|2021-07-14 16:25:50|12315.2|12303.2|12313.6|12301.6|12315.2|12303.2|12313.6|12301.6|9
1626279960000|2021-07-14 16:26:00|12314.6|12302.6|12314.3|12302.3|12314.6|12302.6|12313|12301|6
1626279970000|2021-07-14 16:26:10|12314|12302|12310.5|12298.5|12314|12302|12310.5|12298.5|9
1626279980000|2021-07-14 16:26:20|12311.8|12299.8|12310.9|12298.9|12313.7|12301.7|12310.9|12298.9|39
1626279990000|2021-07-14 16:26:30|12313|12301|12313|12301|12313.4|12301.4|12313|12301|17
1626280000000|2021-07-14 16:26:40|12312.4|12300.4|12313.4|12301.4|12314.3|12302.3|12312.4|12300.4|12
1626280010000|2021-07-14 16:26:50|12313|12301|12311.5|12299.5|12314|12302|12311.5|12299.5|1
1626280020000|2021-07-14 16:27:00|12312.4|12300.4|12313|12301|12313|12301|12311.5|12299.5|4
1626280030000|2021-07-14 16:27:10|12312.7|12300.7|12309.9|12297.9|12312.7|12300.7|12309.9|12297.9|11
1626280040000|2021-07-14 16:27:20|12310.2|12298.2|12312.7|12300.7|12312.7|12300.7|12310.2|12298.2|14
1626280050000|2021-07-14 16:27:30|12312.4|12300.4|12313.7|12301.7|12313.7|12301.7|12312.4|12300.4|24
1626280060000|2021-07-14 16:27:40|12309.3|12297.3|12310.2|12298.2|12310.2|12298.2|12309.3|12297.3|13
1626280070000|2021-07-14 16:27:50|12309.3|12297.3|12310.2|12298.2|12311.1|12299.1|12309.3|12297.3|2
1626280080000|2021-07-14 16:28:00|12311.1|12299.1|12313.3|12301.3|12313.3|12301.3|12311.1|12299.1|17
1626280090000|2021-07-14 16:28:10|12314|12302|12315.5|12303.5|12315.5|12303.5|12314|12302|5
1626280100000|2021-07-14 16:28:20|12315.8|12303.8|12313.3|12301.3|12315.8|12303.8|12313.3|12301.3|10
1626280110000|2021-07-14 16:28:30|||||||||2
1626280120000|2021-07-14 16:28:40|12313|12301|12313.3|12301.3|12313.3|12301.3|12311.8|12299.8|4
1626280130000|2021-07-14 16:28:50|12313|12301|12315.8|12303.8|12315.8|12303.8|12313|12301|4
1626280140000|2021-07-14 16:29:00|12318.6|12306.6|12319.3|12307.3|12319.3|12307.3|12318.6|12306.6|7
1626280150000|2021-07-14 16:29:10|12318.4|12306.4|12317.4|12305.4|12318.4|12306.4|12317.4|12305.4|3
1626280160000|2021-07-14 16:29:20|12318.4|12306.4|12319.3|12307.3|12319.3|12307.3|12318.4|12306.4|3
1626280170000|2021-07-14 16:29:30|12318.4|12306.4|12318.4|12306.4|12318.4|12306.4|12318.4|12306.4|2
1626280180000|2021-07-14 16:29:40|12317.4|12305.4|12314.3|12302.3|12317.4|12305.4|12314.3|12302.3|4
1626280190000|2021-07-14 16:29:50|||||||||4
1626280200000|2021-07-14 16:30:00|12313.4|12301.4|12314.3|12302.3|12314.3|12302.3|12312.7|12300.7|24
1626280210000|2021-07-14 16:30:10|12315.2|12303.2|12312.7|12300.7|12315.2|12303.2|12312.4|12300.4|5
1626280220000|2021-07-14 16:30:20|12312.4|12300.4|12312.1|12300.1|12313.4|12301.4|12312.1|12300.1|18
1626280230000|2021-07-14 16:30:30|||||||||8
1626280240000|2021-07-14 16:30:40|12310.9|12298.9|12312.1|12300.1|12312.1|12300.1|12309.9|12297.9|10
1626280250000|2021-07-14 16:30:50|12311.2|12299.2|12311.2|12299.2|12311.2|12299.2|12311.2|12299.2|2
1626280260000|2021-07-14 16:31:00|12312.1|12300.1|12312.1|12300.1|12312.1|12300.1|12312.1|12300.1|2
1626280270000|2021-07-14 16:31:10|12311.2|12299.2|12313.4|12301.4|12313.4|12301.4|12311.2|12299.2|8
1626280280000|2021-07-14 16:31:20|12316.8|12304.8|12316.5|12304.5|12316.8|12304.8|12316.5|12304.5|18
1626280290000|2021-07-14 16:31:30|12317.7|12305.7|12315.5|12303.5|12318|12306|12315.2|12303.2|4
1626280300000|2021-07-14 16:31:40|12315.2|12303.2|12315.2|12303.2|12316.5|12304.5|12315.2|12303.2|3
1626280310000|2021-07-14 16:31:50|12315.5|12303.5|12319|12307|12319|12307|12315.5|12303.5|17
1626280320000|2021-07-14 16:32:00|12319.3|12307.3|12319|12307|12319.3|12307.3|12319|12307|4
1626280330000|2021-07-14 16:32:10|||||||||1
1626280340000|2021-07-14 16:32:20|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|17
1626280350000|2021-07-14 16:32:30|12319|12307|12316.8|12304.8|12319|12307|12316.8|12304.8|6
1626280360000|2021-07-14 16:32:40|||||||||5
1626280370000|2021-07-14 16:32:50|12312.7|12300.7|12313.1|12301.1|12313.1|12301.1|12311.8|12299.8|15
1626280380000|2021-07-14 16:33:00|12311.8|12299.8|12312.1|12300.1|12312.1|12300.1|12311.8|12299.8|18
1626280390000|2021-07-14 16:33:10|12311.2|12299.2|12309.6|12297.6|12312.1|12300.1|12309.6|12297.6|8
1626280400000|2021-07-14 16:33:20|12311.2|12299.2|12312.1|12300.1|12312.4|12300.4|12309.6|12297.6|7
1626280410000|2021-07-14 16:33:30|12311.8|12299.8|12309.6|12297.6|12311.8|12299.8|12309.6|12297.6|7
1626280420000|2021-07-14 16:33:40|||||||||1
1626280430000|2021-07-14 16:33:50|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|10
1626280440000|2021-07-14 16:34:00|12310.3|12298.3|12307.4|12295.4|12310.3|12298.3|12307.4|12295.4|15
1626280450000|2021-07-14 16:34:10|12308.4|12296.4|12307.4|12295.4|12308.4|12296.4|12307.4|12295.4|8
1626280460000|2021-07-14 16:34:20|||||||||2
1626280470000|2021-07-14 16:34:30|12307.5|12295.5|12307.5|12295.5|12307.5|12295.5|12307.5|12295.5|7
1626280480000|2021-07-14 16:34:40|||||||||2
1626280490000|2021-07-14 16:34:50|||||||||2
1626280500000|2021-07-14 16:35:00|12305|12293|12307.5|12295.5|12307.8|12295.8|12305|12293|20
1626280510000|2021-07-14 16:35:10|12307.8|12295.8|12304.6|12292.6|12307.8|12295.8|12304.6|12292.6|7
1626280520000|2021-07-14 16:35:20|12304.3|12292.3|12302.4|12290.4|12304.3|12292.3|12301.2|12289.2|27
1626280530000|2021-07-14 16:35:30|12301.5|12289.5|12301.5|12289.5|12301.5|12289.5|12301.5|12289.5|2
1626280540000|2021-07-14 16:35:40|12302.4|12290.4|12300.9|12288.9|12302.4|12290.4|12299.9|12287.9|70
1626280550000|2021-07-14 16:35:50|12300.2|12288.2|12301.8|12289.8|12301.8|12289.8|12300.2|12288.2|8
1626280560000|2021-07-14 16:36:00|12300.9|12288.9|12303.1|12291.1|12303.1|12291.1|12300.9|12288.9|1
1626280570000|2021-07-14 16:36:10|||||||||5
1626280580000|2021-07-14 16:36:20|12301.2|12289.2|12303.1|12291.1|12303.1|12291.1|12300.6|12288.6|15
1626280590000|2021-07-14 16:36:30|12300.9|12288.9|12300.6|12288.6|12300.9|12288.9|12300.6|12288.6|6
1626280600000|2021-07-14 16:36:40|12301.5|12289.5|12300.6|12288.6|12301.5|12289.5|12300.6|12288.6|14
1626280610000|2021-07-14 16:36:50|12298.7|12286.7|12298.1|12286.1|12298.7|12286.7|12298.1|12286.1|23
1626280620000|2021-07-14 16:37:00|12298.4|12286.4|12298.1|12286.1|12300.9|12288.9|12298.1|12286.1|8
1626280630000|2021-07-14 16:37:10|||||||||4
1626280640000|2021-07-14 16:37:20|12297.7|12285.7|12297.7|12285.7|12297.7|12285.7|12297.7|12285.7|0
1626280650000|2021-07-14 16:37:30|12298.1|12286.1|12294.9|12282.9|12298.1|12286.1|12294.9|12282.9|34
1626280660000|2021-07-14 16:37:40|12297.1|12285.1|12297.1|12285.1|12297.1|12285.1|12297.1|12285.1|9
1626280670000|2021-07-14 16:37:50|12291.5|12279.5|12289|12277|12291.5|12279.5|12289|12277|12
1626280680000|2021-07-14 16:38:00|12290.5|12278.5|12291.5|12279.5|12291.5|12279.5|12290.5|12278.5|7
1626280690000|2021-07-14 16:38:10|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|10
1626280700000|2021-07-14 16:38:20|12291.2|12279.2|12289.9|12277.9|12291.2|12279.2|12289|12277|34
1626280710000|2021-07-14 16:38:30|12290.6|12278.6|12289.9|12277.9|12290.6|12278.6|12289|12277|4
1626280720000|2021-07-14 16:38:40|12290.2|12278.2|12296.2|12284.2|12296.5|12284.5|12290.2|12278.2|15
1626280730000|2021-07-14 16:38:50|12296.5|12284.5|12296.2|12284.2|12296.5|12284.5|12295.6|12283.6|7
1626280740000|2021-07-14 16:39:00|12295.5|12283.5|12298|12286|12298|12286|12295.5|12283.5|8
1626280750000|2021-07-14 16:39:10|12295.5|12283.5|12295.5|12283.5|12295.5|12283.5|12294.3|12282.3|12
1626280760000|2021-07-14 16:39:20|12297.1|12285.1|12294.9|12282.9|12298.4|12286.4|12294.6|12282.6|28
1626280770000|2021-07-14 16:39:30|12294|12282|12294.6|12282.6|12294.9|12282.9|12294|12282|9
1626280780000|2021-07-14 16:39:40|12293.4|12281.4|12294.3|12282.3|12295.5|12283.5|12293.4|12281.4|3
1626280790000|2021-07-14 16:39:50|12295.5|12283.5|12296.8|12284.8|12297.1|12285.1|12295.5|12283.5|10
1626280800000|2021-07-14 16:40:00|12294.9|12282.9|12293.4|12281.4|12294.9|12282.9|12293.4|12281.4|5
1626280810000|2021-07-14 16:40:10|12293|12281|12290.9|12278.9|12293|12281|12290.9|12278.9|6
1626280820000|2021-07-14 16:40:20|12291.8|12279.8|12288|12276|12291.8|12279.8|12288|12276|18
1626280830000|2021-07-14 16:40:30|||||||||6
1626280840000|2021-07-14 16:40:40|||||||||3
1626280850000|2021-07-14 16:40:50|12289.3|12277.3|12290.9|12278.9|12290.9|12278.9|12289.3|12277.3|6
1626280860000|2021-07-14 16:41:00|12289.6|12277.6|12290.9|12278.9|12290.9|12278.9|12289.6|12277.6|5
1626280870000|2021-07-14 16:41:10|12288|12276|12288.1|12276.1|12288.1|12276.1|12288|12276|8
1626280880000|2021-07-14 16:41:20|||||||||6
1626280890000|2021-07-14 16:41:30|||||||||3
1626280900000|2021-07-14 16:41:40|12288.4|12276.4|12288.7|12276.7|12288.7|12276.7|12288.4|12276.4|23
1626280920000|2021-07-14 16:42:00|12291.5|12279.5|12289.9|12277.9|12291.5|12279.5|12288.7|12276.7|10
1626280930000|2021-07-14 16:42:10|12291.2|12279.2|12293.1|12281.1|12293.1|12281.1|12289.9|12277.9|12
1626280940000|2021-07-14 16:42:20|12294|12282|12295.6|12283.6|12295.6|12283.6|12294|12282|8
1626280950000|2021-07-14 16:42:30|12296.5|12284.5|12296.8|12284.8|12298.1|12286.1|12296.5|12284.5|2
1626280960000|2021-07-14 16:42:40|||||||||2
1626280970000|2021-07-14 16:42:50|12297.5|12285.5|12298.1|12286.1|12299.3|12287.3|12297.5|12285.5|19
1626280980000|2021-07-14 16:43:00|12299.3|12287.3|12298.4|12286.4|12299.3|12287.3|12298.4|12286.4|2
1626280990000|2021-07-14 16:43:10|12298.1|12286.1|12298.4|12286.4|12298.4|12286.4|12298.1|12286.1|5
1626281000000|2021-07-14 16:43:20|12297.1|12285.1|12294.6|12282.6|12297.1|12285.1|12294.6|12282.6|19
1626281010000|2021-07-14 16:43:30|12294.7|12282.7|12293.7|12281.7|12294.7|12282.7|12293.7|12281.7|6
1626281020000|2021-07-14 16:43:40|||||||||2
1626281030000|2021-07-14 16:43:50|12292.5|12280.5|12293.7|12281.7|12293.7|12281.7|12292.5|12280.5|10
1626281040000|2021-07-14 16:44:00|12294.7|12282.7|12293.7|12281.7|12294.7|12282.7|12292.2|12280.2|13
1626281050000|2021-07-14 16:44:10|12292.8|12280.8|12292.2|12280.2|12292.8|12280.8|12291.2|12279.2|1
1626281060000|2021-07-14 16:44:20|12291.2|12279.2|12291.2|12279.2|12292.2|12280.2|12291.2|12279.2|7
1626281070000|2021-07-14 16:44:30|12292.5|12280.5|12292.2|12280.2|12292.5|12280.5|12292.2|12280.2|1
1626281080000|2021-07-14 16:44:40|12291.8|12279.8|12293.7|12281.7|12293.7|12281.7|12290.9|12278.9|13
1626281090000|2021-07-14 16:44:50|12294.7|12282.7|12294.7|12282.7|12294.7|12282.7|12294.7|12282.7|0
1626281100000|2021-07-14 16:45:00|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|3
1626281110000|2021-07-14 16:45:10|12292.8|12280.8|12295|12283|12295|12283|12292.2|12280.2|4
1626281120000|2021-07-14 16:45:20|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|12293.7|12281.7|4
1626281130000|2021-07-14 16:45:30|||||||||4
1626281140000|2021-07-14 16:45:40|12294.7|12282.7|12293.7|12281.7|12294.7|12282.7|12292.2|12280.2|7
1626281150000|2021-07-14 16:45:50|||||||||5
1626281160000|2021-07-14 16:46:00|12292.8|12280.8|12293.7|12281.7|12295|12283|12292.8|12280.8|17
1626281170000|2021-07-14 16:46:10|12294.1|12282.1|12293.7|12281.7|12294.1|12282.1|12293.7|12281.7|2
1626281180000|2021-07-14 16:46:20|12294.1|12282.1|12294.1|12282.1|12294.1|12282.1|12294.1|12282.1|3
1626281190000|2021-07-14 16:46:30|12293.1|12281.1|12292.8|12280.8|12293.1|12281.1|12292.8|12280.8|2
1626281200000|2021-07-14 16:46:40|||||||||2
1626281210000|2021-07-14 16:46:50|||||||||2
1626281220000|2021-07-14 16:47:00|12293.1|12281.1|12295|12283|12295|12283|12293.1|12281.1|5
1626281230000|2021-07-14 16:47:10|||||||||3
1626281240000|2021-07-14 16:47:20|||||||||9
1626281250000|2021-07-14 16:47:30|12296.2|12284.2|12296.2|12284.2|12296.2|12284.2|12296.2|12284.2|9
1626281260000|2021-07-14 16:47:40|||||||||3
1626281270000|2021-07-14 16:47:50|12294.4|12282.4|12293.7|12281.7|12294.7|12282.7|12292.5|12280.5|16
1626281280000|2021-07-14 16:48:00|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|1
1626281290000|2021-07-14 16:48:10|12293.4|12281.4|12294.4|12282.4|12294.4|12282.4|12293.4|12281.4|7
1626281300000|2021-07-14 16:48:20|||||||||1
1626281310000|2021-07-14 16:48:30|||||||||3
1626281320000|2021-07-14 16:48:40|||||||||4
1626281330000|2021-07-14 16:48:50|12294|12282|12292.8|12280.8|12294|12282|12292.8|12280.8|43
1626281340000|2021-07-14 16:49:00|12291.9|12279.9|12293.1|12281.1|12294|12282|12291.9|12279.9|10
1626281350000|2021-07-14 16:49:10|12294.4|12282.4|12294.4|12282.4|12294.4|12282.4|12294.4|12282.4|3
1626281360000|2021-07-14 16:49:20|12293.1|12281.1|12293.1|12281.1|12293.1|12281.1|12293.1|12281.1|9
1626281370000|2021-07-14 16:49:30|12294.1|12282.1|12294.7|12282.7|12294.7|12282.7|12293.1|12281.1|30
1626281380000|2021-07-14 16:49:40|12293.8|12281.8|12293.4|12281.4|12293.8|12281.8|12293.4|12281.4|4
1626281390000|2021-07-14 16:49:50|12293.8|12281.8|12295.9|12283.9|12295.9|12283.9|12293.8|12281.8|10
1626281400000|2021-07-14 16:50:00|12295.6|12283.6|12296.3|12284.3|12296.3|12284.3|12294.7|12282.7|7
1626281410000|2021-07-14 16:50:10|||||||||2
1626281420000|2021-07-14 16:50:20|12297.2|12285.2|12296.3|12284.3|12297.5|12285.5|12296.3|12284.3|9
1626281430000|2021-07-14 16:50:30|12295.3|12283.3|12295.3|12283.3|12295.3|12283.3|12295.3|12283.3|4
1626281440000|2021-07-14 16:50:40|||||||||3
1626281450000|2021-07-14 16:50:50|||||||||2
1626281460000|2021-07-14 16:51:00|12293.8|12281.8|12293.8|12281.8|12293.8|12281.8|12293.8|12281.8|5
1626281470000|2021-07-14 16:51:10|12294.1|12282.1|12294.4|12282.4|12295|12283|12293.8|12281.8|7
1626281480000|2021-07-14 16:51:20|12295|12283|12296.3|12284.3|12296.3|12284.3|12295|12283|2
1626281490000|2021-07-14 16:51:30|12296|12284|12296.3|12284.3|12296.3|12284.3|12296|12284|3
1626281500000|2021-07-14 16:51:40|12296|12284|12296.3|12284.3|12296.3|12284.3|12296|12284|4
1626281510000|2021-07-14 16:51:50|12298.8|12286.8|12299.4|12287.4|12299.4|12287.4|12298.8|12286.8|8
1626281520000|2021-07-14 16:52:00|12299.1|12287.1|12302.2|12290.2|12303.2|12291.2|12299.1|12287.1|16
1626281530000|2021-07-14 16:52:10|12301.3|12289.3|12303.8|12291.8|12303.8|12291.8|12301|12289|9
1626281540000|2021-07-14 16:52:20|12306.3|12294.3|12306|12294|12306.3|12294.3|12306|12294|5
1626281550000|2021-07-14 16:52:30|12307.8|12295.8|12310.7|12298.7|12310.7|12298.7|12307.8|12295.8|9
1626281560000|2021-07-14 16:52:40|12311|12299|12311|12299|12311|12299|12311|12299|1
1626281570000|2021-07-14 16:52:50|||||||||3
1626281580000|2021-07-14 16:53:00|||||||||3
1626281590000|2021-07-14 16:53:10|||||||||3
1626281600000|2021-07-14 16:53:20|||||||||5
1626281610000|2021-07-14 16:53:30|12310|12298|12309.7|12297.7|12310|12298|12309.7|12297.7|8
1626281620000|2021-07-14 16:53:40|||||||||4
1626281630000|2021-07-14 16:53:50|12308.2|12296.2|12306.9|12294.9|12308.2|12296.2|12306.6|12294.6|31
1626281640000|2021-07-14 16:54:00|12306|12294|12306|12294|12306|12294|12306|12294|4
1626281650000|2021-07-14 16:54:10|12306.9|12294.9|12306|12294|12306.9|12294.9|12306|12294|3
1626281660000|2021-07-14 16:54:20|12304.8|12292.8|12304.8|12292.8|12304.8|12292.8|12304.8|12292.8|10
1626281670000|2021-07-14 16:54:30|12306.6|12294.6|12306.6|12294.6|12306.6|12294.6|12306.6|12294.6|7
1626281680000|2021-07-14 16:54:40|12308.5|12296.5|12307.6|12295.6|12308.8|12296.8|12307.6|12295.6|23
1626281690000|2021-07-14 16:54:50|12308.5|12296.5|12308.5|12296.5|12308.5|12296.5|12307.6|12295.6|2
1626281700000|2021-07-14 16:55:00|12309.7|12297.7|12309.7|12297.7|12309.7|12297.7|12309.7|12297.7|3
1626281710000|2021-07-14 16:55:10|12309.4|12297.4|12308.5|12296.5|12309.4|12297.4|12308.5|12296.5|4
1626281720000|2021-07-14 16:55:20|||||||||2
1626281730000|2021-07-14 16:55:30|12308.8|12296.8|12308.8|12296.8|12308.8|12296.8|12308.8|12296.8|3
1626281740000|2021-07-14 16:55:40|12310.1|12298.1|12313.5|12301.5|12313.5|12301.5|12310.1|12298.1|19
1626281750000|2021-07-14 16:55:50|12313.8|12301.8|12313.8|12301.8|12314.1|12302.1|12313.8|12301.8|13
1626281760000|2021-07-14 16:56:00|12316|12304|12312.6|12300.6|12316|12304|12312.6|12300.6|17
1626281770000|2021-07-14 16:56:10|12311|12299|12310.1|12298.1|12311|12299|12310.1|12298.1|2
1626281780000|2021-07-14 16:56:20|12312.6|12300.6|12312.6|12300.6|12312.6|12300.6|12312.6|12300.6|15
1626281790000|2021-07-14 16:56:30|12314.1|12302.1|12314.5|12302.5|12314.5|12302.5|12314.1|12302.1|0
1626281800000|2021-07-14 16:56:40|12312.6|12300.6|12312.6|12300.6|12312.6|12300.6|12312.6|12300.6|13
1626281810000|2021-07-14 16:56:50|12315.1|12303.1|12315.1|12303.1|12315.1|12303.1|12315.1|12303.1|13
1626281820000|2021-07-14 16:57:00|12313.5|12301.5|12312.6|12300.6|12313.5|12301.5|12312.6|12300.6|2
1626281830000|2021-07-14 16:57:10|12313.5|12301.5|12313.5|12301.5|12313.5|12301.5|12313.5|12301.5|3
1626281840000|2021-07-14 16:57:20|12314.1|12302.1|12315.1|12303.1|12316|12304|12314.1|12302.1|9
1626281850000|2021-07-14 16:57:30|12316|12304|12313.8|12301.8|12316|12304|12313.8|12301.8|2
1626281860000|2021-07-14 16:57:40|||||||||2
1626281870000|2021-07-14 16:57:50|||||||||6
1626281880000|2021-07-14 16:58:00|12313.5|12301.5|12312.3|12300.3|12313.5|12301.5|12310.7|12298.7|9
1626281890000|2021-07-14 16:58:10|12311.9|12299.9|12313.5|12301.5|12313.5|12301.5|12311|12299|2
1626281900000|2021-07-14 16:58:20|||||||||2
1626281910000|2021-07-14 16:58:30|||||||||4
1626281920000|2021-07-14 16:58:40|12314.4|12302.4|12313.8|12301.8|12315.1|12303.1|12313.8|12301.8|7
1626281930000|2021-07-14 16:58:50|||||||||2
1626281940000|2021-07-14 16:59:00|||||||||6
1626281950000|2021-07-14 16:59:10|12312|12300|12307.9|12295.9|12312|12300|12307.9|12295.9|32
1626281960000|2021-07-14 16:59:20|12307|12295|12307|12295|12307|12295|12307|12295|20
1626281970000|2021-07-14 16:59:30|||||||||21
1626281980000|2021-07-14 16:59:40|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|21
1626281990000|2021-07-14 16:59:50|12308.8|12296.8|12306.7|12294.7|12309.2|12297.2|12306.7|12294.7|11
1626282000000|2021-07-14 17:00:00|12306.3|12294.3|12304.2|12292.2|12306.7|12294.7|12303.8|12291.8|8
1626282010000|2021-07-14 17:00:10|12303.8|12291.8|12303.8|12291.8|12304.2|12292.2|12303.8|12291.8|6
1626282020000|2021-07-14 17:00:20|12302.6|12290.6|12301.7|12289.7|12302.6|12290.6|12301.3|12289.3|5
1626282030000|2021-07-14 17:00:30|12304.2|12292.2|12304.2|12292.2|12304.2|12292.2|12303.8|12291.8|3
1626282040000|2021-07-14 17:00:40|12303.8|12291.8|12303.8|12291.8|12303.8|12291.8|12303.8|12291.8|1
1626282050000|2021-07-14 17:00:50|12303.2|12291.2|12301.7|12289.7|12303.2|12291.2|12301.7|12289.7|5
1626282060000|2021-07-14 17:01:00|12301.3|12289.3|12301.7|12289.7|12301.7|12289.7|12301.3|12289.3|2
1626282070000|2021-07-14 17:01:10|||||||||2
1626282080000|2021-07-14 17:01:20|||||||||3
1626282090000|2021-07-14 17:01:30|||||||||8
1626282100000|2021-07-14 17:01:40|12301.3|12289.3|12299.8|12287.8|12301.3|12289.3|12299.8|12287.8|6
1626282110000|2021-07-14 17:01:50|12298.8|12286.8|12298.8|12286.8|12298.8|12286.8|12298.8|12286.8|5
1626282120000|2021-07-14 17:02:00|12298.9|12286.9|12298.9|12286.9|12298.9|12286.9|12298.9|12286.9|1
1626282130000|2021-07-14 17:02:10|12300.1|12288.1|12300.1|12288.1|12301|12289|12300.1|12288.1|22
1626282140000|2021-07-14 17:02:20|12301|12289|12301|12289|12301|12289|12300.1|12288.1|6
1626282150000|2021-07-14 17:02:30|12300.1|12288.1|12301|12289|12301|12289|12300.1|12288.1|1
1626282160000|2021-07-14 17:02:40|12302.3|12290.3|12302.3|12290.3|12302.3|12290.3|12302.3|12290.3|8
1626282170000|2021-07-14 17:02:50|12303.5|12291.5|12303.5|12291.5|12304.5|12292.5|12302.3|12290.3|26
1626282180000|2021-07-14 17:03:00|12305.1|12293.1|12303.5|12291.5|12305.1|12293.1|12300.7|12288.7|17
1626282190000|2021-07-14 17:03:10|12302.6|12290.6|12306|12294|12306|12294|12302.6|12290.6|4
1626282200000|2021-07-14 17:03:20|||||||||3
1626282210000|2021-07-14 17:03:30|12305.7|12293.7|12305.7|12293.7|12306|12294|12305.7|12293.7|2
1626282220000|2021-07-14 17:03:40|12306|12294|12308.2|12296.2|12308.2|12296.2|12306|12294|10
1626282230000|2021-07-14 17:03:50|12307.9|12295.9|12307|12295|12307.9|12295.9|12307|12295|1
1626282240000|2021-07-14 17:04:00|12305.7|12293.7|12305.4|12293.4|12307|12295|12305.4|12293.4|13
1626282250000|2021-07-14 17:04:10|12306.7|12294.7|12306.3|12294.3|12307.3|12295.3|12306.3|12294.3|6
1626282260000|2021-07-14 17:04:20|12306|12294|12304.8|12292.8|12306|12294|12304.8|12292.8|6
1626282270000|2021-07-14 17:04:30|||||||||1
1626282280000|2021-07-14 17:04:40|12305.1|12293.1|12304.8|12292.8|12305.1|12293.1|12304.8|12292.8|2
1626282290000|2021-07-14 17:04:50|12305.1|12293.1|12304.8|12292.8|12305.1|12293.1|12304.8|12292.8|1
1626282300000|2021-07-14 17:05:00|12305.1|12293.1|12306|12294|12307.9|12295.9|12304.8|12292.8|32
1626282310000|2021-07-14 17:05:10|12306.6|12294.6|12307.6|12295.6|12308.5|12296.5|12306.6|12294.6|29
1626282320000|2021-07-14 17:05:20|||||||||7
1626282330000|2021-07-14 17:05:30|||||||||3
1626282340000|2021-07-14 17:05:40|||||||||2
1626282350000|2021-07-14 17:05:50|12306.7|12294.7|12308.8|12296.8|12308.8|12296.8|12306.7|12294.7|5
1626282360000|2021-07-14 17:06:00|12309.2|12297.2|12301|12289|12310.1|12298.1|12301|12289|26
1626282370000|2021-07-14 17:06:10|12300.7|12288.7|12298.5|12286.5|12300.7|12288.7|12298.5|12286.5|3
1626282380000|2021-07-14 17:06:20|12296.7|12284.7|12296.3|12284.3|12296.7|12284.7|12296.3|12284.3|0
1626282390000|2021-07-14 17:06:30|12296|12284|12296|12284|12296|12284|12295.7|12283.7|6
1626282400000|2021-07-14 17:06:40|12297.3|12285.3|12298.5|12286.5|12298.5|12286.5|12297.3|12285.3|5
1626282410000|2021-07-14 17:06:50|12297|12285|12297|12285|12297|12285|12297|12285|4
1626282420000|2021-07-14 17:07:00|12295.1|12283.1|12294.5|12282.5|12295.1|12283.1|12294.5|12282.5|2
1626282430000|2021-07-14 17:07:10|||||||||7
1626282440000|2021-07-14 17:07:20|12293.5|12281.5|12293.5|12281.5|12295.7|12283.7|12293.5|12281.5|6
1626282450000|2021-07-14 17:07:30|12293.2|12281.2|12293.5|12281.5|12293.5|12281.5|12293.2|12281.2|3
1626282460000|2021-07-14 17:07:40|12293.2|12281.2|12295.7|12283.7|12295.7|12283.7|12293.2|12281.2|16
1626282470000|2021-07-14 17:07:50|12294.8|12282.8|12293.5|12281.5|12294.8|12282.8|12293.5|12281.5|3
1626282480000|2021-07-14 17:08:00|||||||||5
1626282490000|2021-07-14 17:08:10|12293.2|12281.2|12293.5|12281.5|12293.5|12281.5|12293.2|12281.2|2
1626282500000|2021-07-14 17:08:20|12293.8|12281.8|12294.8|12282.8|12294.8|12282.8|12293.8|12281.8|4
1626282510000|2021-07-14 17:08:30|12295.7|12283.7|12293.8|12281.8|12297|12285|12293.8|12281.8|6
1626282520000|2021-07-14 17:08:40|12293.2|12281.2|12293.2|12281.2|12293.2|12281.2|12293.2|12281.2|10
1626282530000|2021-07-14 17:08:50|12293.5|12281.5|12293.9|12281.9|12293.9|12281.9|12293.2|12281.2|3
1626282540000|2021-07-14 17:09:00|12293.5|12281.5|12293.5|12281.5|12293.9|12281.9|12293.5|12281.5|9
1626282550000|2021-07-14 17:09:10|12294.5|12282.5|12294.5|12282.5|12295.7|12283.7|12294.5|12282.5|9
1626282560000|2021-07-14 17:09:20|12292.3|12280.3|12288.9|12276.9|12292.3|12280.3|12288.9|12276.9|58
1626282570000|2021-07-14 17:09:30|12292|12280|12291|12279|12292|12280|12291|12279|13
1626282580000|2021-07-14 17:09:40|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|5
1626282590000|2021-07-14 17:09:50|||||||||7
1626282600000|2021-07-14 17:10:00|12297.3|12285.3|12295.1|12283.1|12299.5|12287.5|12292.6|12280.6|29
1626282610000|2021-07-14 17:10:10|12294.2|12282.2|12292|12280|12294.2|12282.2|12292|12280|5
1626282620000|2021-07-14 17:10:20|12292.9|12280.9|12292.3|12280.3|12293.5|12281.5|12292|12280|3
1626282630000|2021-07-14 17:10:30|12292|12280|12291|12279|12292|12280|12289.8|12277.8|5
1626282640000|2021-07-14 17:10:40|12290.7|12278.7|12291|12279|12291|12279|12290.7|12278.7|0
1626282650000|2021-07-14 17:10:50|||||||||2
1626282660000|2021-07-14 17:11:00|12292.3|12280.3|12292.3|12280.3|12293.5|12281.5|12292.3|12280.3|8
1626282670000|2021-07-14 17:11:10|12292|12280|12293.2|12281.2|12293.5|12281.5|12292|12280|3
1626282680000|2021-07-14 17:11:20|12293.5|12281.5|12292.3|12280.3|12293.5|12281.5|12292|12280|9
1626282690000|2021-07-14 17:11:30|12291.4|12279.4|12293.2|12281.2|12293.5|12281.5|12291.4|12279.4|2
1626282700000|2021-07-14 17:11:40|12293.5|12281.5|12293.6|12281.6|12293.6|12281.6|12293.2|12281.2|5
1626282710000|2021-07-14 17:11:50|12291.4|12279.4|12293.6|12281.6|12293.6|12281.6|12291.4|12279.4|11
1626282720000|2021-07-14 17:12:00|12293.9|12281.9|12293.6|12281.6|12293.9|12281.9|12293.6|12281.6|2
1626282730000|2021-07-14 17:12:10|12292.6|12280.6|12296.1|12284.1|12296.1|12284.1|12292.6|12280.6|21
1626282740000|2021-07-14 17:12:20|12296.4|12284.4|12296.1|12284.1|12296.4|12284.4|12296.1|12284.1|3
1626282750000|2021-07-14 17:12:30|12296.4|12284.4|12296.1|12284.1|12296.4|12284.4|12296.1|12284.1|5
1626282760000|2021-07-14 17:12:40|12295.1|12283.1|12294.2|12282.2|12295.1|12283.1|12292.6|12280.6|19
1626282770000|2021-07-14 17:12:50|12291.7|12279.7|12291.7|12279.7|12291.7|12279.7|12291.4|12279.4|6
1626282780000|2021-07-14 17:13:00|||||||||1
1626282790000|2021-07-14 17:13:10|||||||||2
1626282800000|2021-07-14 17:13:20|12292.6|12280.6|12293.6|12281.6|12293.6|12281.6|12292.6|12280.6|5
1626282810000|2021-07-14 17:13:30|12296.1|12284.1|12296.1|12284.1|12296.4|12284.4|12296.1|12284.1|14
1626282820000|2021-07-14 17:13:40|12295.7|12283.7|12293.9|12281.9|12296.1|12284.1|12293.9|12281.9|11
1626282830000|2021-07-14 17:13:50|12295.1|12283.1|12295.1|12283.1|12295.1|12283.1|12295.1|12283.1|16
1626282840000|2021-07-14 17:14:00|12296.1|12284.1|12297.6|12285.6|12297.6|12285.6|12296.1|12284.1|4
1626282850000|2021-07-14 17:14:10|||||||||3
1626282860000|2021-07-14 17:14:20|12298.6|12286.6|12303.6|12291.6|12303.6|12291.6|12298.6|12286.6|27
1626282870000|2021-07-14 17:14:30|12304.2|12292.2|12304.2|12292.2|12304.2|12292.2|12304.2|12292.2|0
1626282880000|2021-07-14 17:14:40|12303.3|12291.3|12305.8|12293.8|12306.7|12294.7|12303.3|12291.3|7
1626282890000|2021-07-14 17:14:50|12306.4|12294.4|12306.4|12294.4|12306.4|12294.4|12306.4|12294.4|14
1626282900000|2021-07-14 17:15:00|||||||||3
1626282910000|2021-07-14 17:15:10|12303.6|12291.6|12303.6|12291.6|12303.6|12291.6|12303.6|12291.6|6
1626282920000|2021-07-14 17:15:20|12303.3|12291.3|12301.1|12289.1|12303.3|12291.3|12301.1|12289.1|4
1626282930000|2021-07-14 17:15:30|||||||||7
1626282940000|2021-07-14 17:15:40|12301.4|12289.4|12301.4|12289.4|12301.4|12289.4|12301.4|12289.4|1
1626282950000|2021-07-14 17:15:50|12301.7|12289.7|12301.7|12289.7|12301.7|12289.7|12301.7|12289.7|5
1626282960000|2021-07-14 17:16:00|||||||||1
1626282970000|2021-07-14 17:16:10|12302|12290|12302|12290|12302|12290|12302|12290|2
1626282980000|2021-07-14 17:16:20|||||||||3
1626282990000|2021-07-14 17:16:30|12303|12291|12303|12291|12303|12291|12303|12291|4
1626283000000|2021-07-14 17:16:40|12302|12290|12302|12290|12302|12290|12302|12290|2
1626283010000|2021-07-14 17:16:50|12301.7|12289.7|12301.7|12289.7|12301.7|12289.7|12301.7|12289.7|4
1626283020000|2021-07-14 17:17:00|||||||||3
1626283030000|2021-07-14 17:17:10|12302.7|12290.7|12303.9|12291.9|12303.9|12291.9|12302.7|12290.7|3
1626283040000|2021-07-14 17:17:20|||||||||8
1626283050000|2021-07-14 17:17:30|||||||||6
1626283060000|2021-07-14 17:17:40|12304.2|12292.2|12305.8|12293.8|12305.8|12293.8|12304.2|12292.2|6
1626283070000|2021-07-14 17:17:50|12305.5|12293.5|12306.7|12294.7|12306.7|12294.7|12305.5|12293.5|1
1626283080000|2021-07-14 17:18:00|12305.5|12293.5|12305.5|12293.5|12305.5|12293.5|12305.5|12293.5|2
1626283090000|2021-07-14 17:18:10|12305.8|12293.8|12305.5|12293.5|12305.8|12293.8|12305.5|12293.5|2
1626283100000|2021-07-14 17:18:20|12304.2|12292.2|12302|12290|12304.2|12292.2|12302|12290|5
1626283110000|2021-07-14 17:18:30|12301.7|12289.7|12299.2|12287.2|12301.7|12289.7|12299.2|12287.2|8
1626283120000|2021-07-14 17:18:40|12299.5|12287.5|12304.2|12292.2|12304.2|12292.2|12299.5|12287.5|9
1626283130000|2021-07-14 17:18:50|12303|12291|12301.7|12289.7|12304.2|12292.2|12301.7|12289.7|11
1626283140000|2021-07-14 17:19:00|12303|12291|12304.2|12292.2|12304.2|12292.2|12302.7|12290.7|2
1626283150000|2021-07-14 17:19:10|12301.7|12289.7|12301.7|12289.7|12301.7|12289.7|12301.7|12289.7|3
1626283160000|2021-07-14 17:19:20|||||||||6
1626283170000|2021-07-14 17:19:30|||||||||2
1626283180000|2021-07-14 17:19:40|12303|12291|12303|12291|12303|12291|12303|12291|3
1626283190000|2021-07-14 17:19:50|||||||||3
1626283200000|2021-07-14 17:20:00|12303.9|12291.9|12303|12291|12303.9|12291.9|12301.7|12289.7|8
1626283210000|2021-07-14 17:20:10|12303.9|12291.9|12302.1|12290.1|12303.9|12291.9|12302.1|12290.1|7
1626283220000|2021-07-14 17:20:20|12302.4|12290.4|12302.4|12290.4|12302.4|12290.4|12302.4|12290.4|3
1626283230000|2021-07-14 17:20:30|||||||||1
1626283240000|2021-07-14 17:20:40|||||||||3
1626283260000|2021-07-14 17:21:00|12304.6|12292.6|12304.6|12292.6|12304.6|12292.6|12304.6|12292.6|6
1626283270000|2021-07-14 17:21:10|12305.8|12293.8|12305.8|12293.8|12307.1|12295.1|12304.9|12292.9|23
1626283280000|2021-07-14 17:21:20|12304.9|12292.9|12304.9|12292.9|12305.8|12293.8|12304.9|12292.9|3
1626283290000|2021-07-14 17:21:30|12305.8|12293.8|12305.8|12293.8|12305.8|12293.8|12303.3|12291.3|14
1626283300000|2021-07-14 17:21:40|||||||||1
1626283310000|2021-07-14 17:21:50|||||||||3
1626283320000|2021-07-14 17:22:00|12306.1|12294.1|12306.1|12294.1|12306.1|12294.1|12306.1|12294.1|3
1626283330000|2021-07-14 17:22:10|||||||||1
1626283340000|2021-07-14 17:22:20|||||||||4
1626283350000|2021-07-14 17:22:30|||||||||7
1626283360000|2021-07-14 17:22:40|12307.1|12295.1|12307.4|12295.4|12307.4|12295.4|12307.1|12295.1|2
1626283370000|2021-07-14 17:22:50|||||||||2
1626283380000|2021-07-14 17:23:00|12307.1|12295.1|12307.1|12295.1|12307.1|12295.1|12307.1|12295.1|8
1626283390000|2021-07-14 17:23:10|||||||||2
1626283400000|2021-07-14 17:23:20|12307.4|12295.4|12305.5|12293.5|12307.7|12295.7|12305.5|12293.5|21
1626283410000|2021-07-14 17:23:30|12305.2|12293.2|12305.5|12293.5|12305.5|12293.5|12305.2|12293.2|1
1626283420000|2021-07-14 17:23:40|12305.2|12293.2|12303.3|12291.3|12305.2|12293.2|12303.3|12291.3|43
1626283430000|2021-07-14 17:23:50|12300.8|12288.8|12299.6|12287.6|12300.8|12288.8|12298.7|12286.7|12
1626283440000|2021-07-14 17:24:00|12298.7|12286.7|12299.6|12287.6|12299.9|12287.9|12298.3|12286.3|5
1626283450000|2021-07-14 17:24:10|12298.7|12286.7|12298.4|12286.4|12298.7|12286.7|12298.4|12286.4|2
1626283460000|2021-07-14 17:24:20|12298.7|12286.7|12301.2|12289.2|12301.5|12289.5|12298.7|12286.7|5
1626283470000|2021-07-14 17:24:30|12301.5|12289.5|12302.7|12290.7|12302.7|12290.7|12301.2|12289.2|19
1626283480000|2021-07-14 17:24:40|12302.4|12290.4|12301.5|12289.5|12302.4|12290.4|12301.5|12289.5|2
1626283490000|2021-07-14 17:24:50|||||||||5
1626283500000|2021-07-14 17:25:00|12301.2|12289.2|12301.2|12289.2|12301.2|12289.2|12301.2|12289.2|3
1626283510000|2021-07-14 17:25:10|||||||||1
1626283520000|2021-07-14 17:25:20|||||||||4
1626283530000|2021-07-14 17:25:30|||||||||2
1626283540000|2021-07-14 17:25:40|12297.1|12285.1|12296.2|12284.2|12297.1|12285.1|12296.2|12284.2|13
1626283550000|2021-07-14 17:25:50|12295.9|12283.9|12295.9|12283.9|12295.9|12283.9|12295.9|12283.9|3
1626283560000|2021-07-14 17:26:00|12294|12282|12292.7|12280.7|12294|12282|12291.5|12279.5|11
1626283570000|2021-07-14 17:26:10|12293.4|12281.4|12291.2|12279.2|12295.9|12283.9|12291.2|12279.2|10
1626283580000|2021-07-14 17:26:20|12292.1|12280.1|12292.1|12280.1|12292.1|12280.1|12292.1|12280.1|6
1626283590000|2021-07-14 17:26:30|||||||||6
1626283600000|2021-07-14 17:26:40|12288|12276|12290.9|12278.9|12290.9|12278.9|12288|12276|24
1626283610000|2021-07-14 17:26:50|12289|12277|12290.5|12278.5|12290.5|12278.5|12288.4|12276.4|13
1626283620000|2021-07-14 17:27:00|12289.6|12277.6|12290.6|12278.6|12290.6|12278.6|12289.6|12277.6|3
1626283630000|2021-07-14 17:27:10|12289.6|12277.6|12289.3|12277.3|12289.6|12277.6|12289.3|12277.3|4
1626283640000|2021-07-14 17:27:20|12289.6|12277.6|12289|12277|12290.6|12278.6|12289|12277|3
1626283650000|2021-07-14 17:27:30|12288.1|12276.1|12288.1|12276.1|12288.1|12276.1|12288.1|12276.1|2
1626283660000|2021-07-14 17:27:40|||||||||1
1626283670000|2021-07-14 17:27:50|12287.7|12275.7|12287.7|12275.7|12288.1|12276.1|12287.7|12275.7|5
1626283680000|2021-07-14 17:28:00|12288.1|12276.1|12288.1|12276.1|12288.1|12276.1|12287.7|12275.7|0
1626283690000|2021-07-14 17:28:10|12287.7|12275.7|12288.1|12276.1|12288.1|12276.1|12287.7|12275.7|28
1626283700000|2021-07-14 17:28:20|||||||||1
1626283710000|2021-07-14 17:28:30|12287.7|12275.7|12287.7|12275.7|12287.7|12275.7|12287.7|12275.7|2
1626283720000|2021-07-14 17:28:40|12288.1|12276.1|12285.9|12273.9|12288.1|12276.1|12285.9|12273.9|6
1626283730000|2021-07-14 17:28:50|12283.4|12271.4|12284.3|12272.3|12287.4|12275.4|12283.4|12271.4|46
1626283740000|2021-07-14 17:29:00|12284|12272|12283.7|12271.7|12284.9|12272.9|12283.7|12271.7|14
1626283750000|2021-07-14 17:29:10|12281.2|12269.2|12279.3|12267.3|12281.2|12269.2|12278.4|12266.4|34
1626283760000|2021-07-14 17:29:20|12278.7|12266.7|12277.1|12265.1|12279.6|12267.6|12275|12263|57
1626283770000|2021-07-14 17:29:30|12279.3|12267.3|12278.7|12266.7|12279.3|12267.3|12272.7|12260.7|17
1626283780000|2021-07-14 17:29:40|12279.6|12267.6|12279.6|12267.6|12279.6|12267.6|12278.7|12266.7|3
1626283790000|2021-07-14 17:29:50|12278.4|12266.4|12280.6|12268.6|12280.6|12268.6|12278.4|12266.4|5
1626283800000|2021-07-14 17:30:00|12282.8|12270.8|12281.8|12269.8|12282.8|12270.8|12281.8|12269.8|13
1626283810000|2021-07-14 17:30:10|12282.8|12270.8|12284.3|12272.3|12285.3|12273.3|12282.8|12270.8|23
1626283820000|2021-07-14 17:30:20|12285.3|12273.3|12283.4|12271.4|12285.3|12273.3|12283.1|12271.1|13
1626283830000|2021-07-14 17:30:30|12283.1|12271.1|12282.8|12270.8|12283.1|12271.1|12282.8|12270.8|2
1626283840000|2021-07-14 17:30:40|12283.1|12271.1|12285.3|12273.3|12285.3|12273.3|12283.1|12271.1|5
1626283850000|2021-07-14 17:30:50|12285.6|12273.6|12285.6|12273.6|12288.1|12276.1|12284.6|12272.6|50
1626283860000|2021-07-14 17:31:00|12284.6|12272.6|12285.3|12273.3|12285.6|12273.6|12283.4|12271.4|2
1626283870000|2021-07-14 17:31:10|12284.3|12272.3|12284.6|12272.6|12284.6|12272.6|12284.3|12272.3|3
1626283880000|2021-07-14 17:31:20|12285.6|12273.6|12285.9|12273.9|12285.9|12273.9|12285.6|12273.6|1
1626283890000|2021-07-14 17:31:30|12288.1|12276.1|12288.1|12276.1|12288.1|12276.1|12288.1|12276.1|4
1626283900000|2021-07-14 17:31:40|12289.3|12277.3|12289.6|12277.6|12289.6|12277.6|12289.3|12277.3|10
1626283910000|2021-07-14 17:31:50|12290.6|12278.6|12291.8|12279.8|12291.8|12279.8|12290.6|12278.6|5
1626283920000|2021-07-14 17:32:00|12292.1|12280.1|12293.1|12281.1|12293.1|12281.1|12292.1|12280.1|3
1626283930000|2021-07-14 17:32:10|12293.4|12281.4|12290.9|12278.9|12293.4|12281.4|12290.9|12278.9|13
1626283940000|2021-07-14 17:32:20|12293.1|12281.1|12293.1|12281.1|12293.1|12281.1|12293.1|12281.1|8
1626283950000|2021-07-14 17:32:30|12292.8|12280.8|12293.1|12281.1|12293.1|12281.1|12290.9|12278.9|3
1626283960000|2021-07-14 17:32:40|12292.2|12280.2|12293.1|12281.1|12293.1|12281.1|12292.2|12280.2|2
1626283970000|2021-07-14 17:32:50|12292.2|12280.2|12292.2|12280.2|12292.2|12280.2|12292.2|12280.2|3
1626283980000|2021-07-14 17:33:00|12291.2|12279.2|12293.1|12281.1|12293.1|12281.1|12290.9|12278.9|4
1626283990000|2021-07-14 17:33:10|||||||||1
1626284000000|2021-07-14 17:33:20|||||||||2
1626284010000|2021-07-14 17:33:30|12292.2|12280.2|12293.1|12281.1|12293.1|12281.1|12292.2|12280.2|6
1626284020000|2021-07-14 17:33:40|||||||||1
1626284030000|2021-07-14 17:33:50|||||||||1
1626284040000|2021-07-14 17:34:00|12292.8|12280.8|12292.8|12280.8|12292.8|12280.8|12292.8|12280.8|3
1626284050000|2021-07-14 17:34:10|||||||||5
1626284060000|2021-07-14 17:34:20|||||||||8
1626284070000|2021-07-14 17:34:30|12290.3|12278.3|12289|12277|12290.3|12278.3|12289|12277|6
1626284080000|2021-07-14 17:34:40|12288.1|12276.1|12289.3|12277.3|12290.3|12278.3|12288.1|12276.1|3
1626284090000|2021-07-14 17:34:50|||||||||8
1626284100000|2021-07-14 17:35:00|12288.4|12276.4|12291.8|12279.8|12291.8|12279.8|12288.4|12276.4|5
1626284110000|2021-07-14 17:35:10|12291.5|12279.5|12288.1|12276.1|12293.1|12281.1|12288.1|12276.1|9
1626284120000|2021-07-14 17:35:20|12286.2|12274.2|12292.5|12280.5|12292.5|12280.5|12285.6|12273.6|24
1626284130000|2021-07-14 17:35:30|12294.3|12282.3|12295|12283|12295|12283|12294.3|12282.3|26
1626284140000|2021-07-14 17:35:40|12296.2|12284.2|12295.3|12283.3|12296.2|12284.2|12295.3|12283.3|5
1626284150000|2021-07-14 17:35:50|12295|12283|12296.2|12284.2|12296.2|12284.2|12295|12283|2
1626284160000|2021-07-14 17:36:00|12295.9|12283.9|12295|12283|12295.9|12283.9|12295|12283|1
1626284170000|2021-07-14 17:36:10|||||||||10
1626284180000|2021-07-14 17:36:20|12294.7|12282.7|12295.9|12283.9|12296.8|12284.8|12294.7|12282.7|15
1626284190000|2021-07-14 17:36:30|12295.6|12283.6|12294.7|12282.7|12295.6|12283.6|12294.7|12282.7|4
1626284200000|2021-07-14 17:36:40|12295.9|12283.9|12294.3|12282.3|12295.9|12283.9|12294.3|12282.3|1
1626284210000|2021-07-14 17:36:50|12292.8|12280.8|12292.5|12280.5|12292.8|12280.8|12292.5|12280.5|9
1626284220000|2021-07-14 17:37:00|12292.8|12280.8|12292.8|12280.8|12292.8|12280.8|12292.8|12280.8|9
1626284230000|2021-07-14 17:37:10|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|7
1626284240000|2021-07-14 17:37:20|12292.2|12280.2|12290|12278|12292.5|12280.5|12290|12278|6
1626284250000|2021-07-14 17:37:30|12291.2|12279.2|12290|12278|12291.2|12279.2|12290|12278|2
1626284260000|2021-07-14 17:37:40|||||||||1
1626284270000|2021-07-14 17:37:50|||||||||5
1626284280000|2021-07-14 17:38:00|12295|12283|12295|12283|12295|12283|12295|12283|38
1626284300000|2021-07-14 17:38:20|||||||||2
1626284310000|2021-07-14 17:38:30|12297.5|12285.5|12297.5|12285.5|12297.5|12285.5|12297.5|12285.5|3
1626284320000|2021-07-14 17:38:40|||||||||3
1626284330000|2021-07-14 17:38:50|||||||||6
1626284340000|2021-07-14 17:39:00|12295|12283|12292.5|12280.5|12295|12283|12292.5|12280.5|13
1626284350000|2021-07-14 17:39:10|||||||||1
1626284360000|2021-07-14 17:39:20|||||||||2
1626284370000|2021-07-14 17:39:30|12292.2|12280.2|12292.5|12280.5|12292.5|12280.5|12291.9|12279.9|4
1626284380000|2021-07-14 17:39:40|12292.8|12280.8|12294.4|12282.4|12294.4|12282.4|12292.8|12280.8|8
1626284390000|2021-07-14 17:39:50|12294.7|12282.7|12294.4|12282.4|12294.7|12282.7|12293.4|12281.4|21
1626284400000|2021-07-14 17:40:00|12293.4|12281.4|12294.4|12282.4|12294.4|12282.4|12293.4|12281.4|8
1626284410000|2021-07-14 17:40:10|||||||||4
1626284420000|2021-07-14 17:40:20|12294.7|12282.7|12294.4|12282.4|12294.7|12282.7|12294.4|12282.4|1
1626284430000|2021-07-14 17:40:30|12291.9|12279.9|12291.9|12279.9|12291.9|12279.9|12291.9|12279.9|5
1626284440000|2021-07-14 17:40:40|12289.4|12277.4|12289.4|12277.4|12289.4|12277.4|12289.4|12277.4|12
1626284450000|2021-07-14 17:40:50|||||||||2
1626284460000|2021-07-14 17:41:00|||||||||2
1626284470000|2021-07-14 17:41:10|||||||||8
1626284480000|2021-07-14 17:41:20|||||||||3
1626284490000|2021-07-14 17:41:30|12289.7|12277.7|12289.4|12277.4|12289.7|12277.7|12289.4|12277.4|2
1626284500000|2021-07-14 17:41:40|||||||||3
1626284510000|2021-07-14 17:41:50|||||||||1
1626284520000|2021-07-14 17:42:00|||||||||3
1626284530000|2021-07-14 17:42:10|12289.7|12277.7|12292.2|12280.2|12292.2|12280.2|12289.7|12277.7|9
1626284540000|2021-07-14 17:42:20|12291.9|12279.9|12291.9|12279.9|12291.9|12279.9|12291.9|12279.9|6
1626284550000|2021-07-14 17:42:30|||||||||11
1626284560000|2021-07-14 17:42:40|12292.2|12280.2|12292.2|12280.2|12292.2|12280.2|12292.2|12280.2|22
1626284570000|2021-07-14 17:42:50|||||||||1
1626284580000|2021-07-14 17:43:00|||||||||2
1626284590000|2021-07-14 17:43:10|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|1
1626284600000|2021-07-14 17:43:20|12292.2|12280.2|12290|12278|12292.2|12280.2|12290|12278|6
1626284610000|2021-07-14 17:43:30|12288.8|12276.8|12290|12278|12290.3|12278.3|12288.8|12276.8|6
1626284620000|2021-07-14 17:43:40|12290.3|12278.3|12290|12278|12290.3|12278.3|12290|12278|4
1626284630000|2021-07-14 17:43:50|12290.3|12278.3|12292.5|12280.5|12292.5|12280.5|12290|12278|11
1626284640000|2021-07-14 17:44:00|12291|12279|12290.7|12278.7|12291.9|12279.9|12290.7|12278.7|26
1626284650000|2021-07-14 17:44:10|12291|12279|12291|12279|12291|12279|12291|12279|1
1626284660000|2021-07-14 17:44:20|12291.9|12279.9|12288.5|12276.5|12291.9|12279.9|12288.5|12276.5|44
1626284670000|2021-07-14 17:44:30|12288.2|12276.2|12288.2|12276.2|12288.2|12276.2|12288.2|12276.2|4
1626284680000|2021-07-14 17:44:40|12290.7|12278.7|12289.4|12277.4|12290.7|12278.7|12289.4|12277.4|19
1626284690000|2021-07-14 17:44:50|12288.8|12276.8|12288.2|12276.2|12288.8|12276.8|12287.2|12275.2|7
1626284700000|2021-07-14 17:45:00|12288.5|12276.5|12288.5|12276.5|12288.5|12276.5|12288.2|12276.2|20
1626284710000|2021-07-14 17:45:10|12286.3|12274.3|12286|12274|12286.3|12274.3|12286|12274|40
1626284720000|2021-07-14 17:45:20|12283.8|12271.8|12281|12269|12283.8|12271.8|12281|12269|15
1626284730000|2021-07-14 17:45:30|12282.8|12270.8|12283.2|12271.2|12283.2|12271.2|12282.8|12270.8|10
1626284740000|2021-07-14 17:45:40|12285.7|12273.7|12287.2|12275.2|12287.2|12275.2|12285.7|12273.7|14
1626284750000|2021-07-14 17:45:50|12288.2|12276.2|12288.2|12276.2|12288.2|12276.2|12288.2|12276.2|2
1626284760000|2021-07-14 17:46:00|12287.8|12275.8|12286.3|12274.3|12287.8|12275.8|12285.7|12273.7|65
1626284770000|2021-07-14 17:46:10|12286|12274|12286.3|12274.3|12286.3|12274.3|12286|12274|4
1626284780000|2021-07-14 17:46:20|12287.2|12275.2|12287.2|12275.2|12287.2|12275.2|12287.2|12275.2|4
1626284790000|2021-07-14 17:46:30|12287.6|12275.6|12287.2|12275.2|12287.6|12275.6|12287.2|12275.2|3
1626284800000|2021-07-14 17:46:40|12288.5|12276.5|12286.6|12274.6|12288.5|12276.5|12286.6|12274.6|79
1626284810000|2021-07-14 17:46:50|12286.3|12274.3|12287.9|12275.9|12289.8|12277.8|12286.3|12274.3|51
1626284820000|2021-07-14 17:47:00|12286.6|12274.6|12287.6|12275.6|12287.6|12275.6|12286.6|12274.6|46
1626284830000|2021-07-14 17:47:10|||||||||2
1626284840000|2021-07-14 17:47:20|12287.9|12275.9|12287.9|12275.9|12288.2|12276.2|12287.9|12275.9|11
1626284850000|2021-07-14 17:47:30|12288.2|12276.2|12290.1|12278.1|12290.1|12278.1|12288.2|12276.2|23
1626284860000|2021-07-14 17:47:40|12289.8|12277.8|12289.2|12277.2|12289.8|12277.8|12287.9|12275.9|7
1626284870000|2021-07-14 17:47:50|12290.1|12278.1|12290.1|12278.1|12290.1|12278.1|12290.1|12278.1|2
1626284880000|2021-07-14 17:48:00|12289.8|12277.8|12290.1|12278.1|12290.1|12278.1|12289.8|12277.8|20
1626284890000|2021-07-14 17:48:10|12289.8|12277.8|12293.2|12281.2|12293.2|12281.2|12289.5|12277.5|17
1626284900000|2021-07-14 17:48:20|12292.9|12280.9|12291.6|12279.6|12292.9|12280.9|12291.6|12279.6|1
1626284910000|2021-07-14 17:48:30|12292|12280|12291|12279|12292|12280|12291|12279|11
1626284920000|2021-07-14 17:48:40|12291.3|12279.3|12290.1|12278.1|12291.3|12279.3|12290.1|12278.1|4
1626284930000|2021-07-14 17:48:50|12289.8|12277.8|12290.4|12278.4|12290.4|12278.4|12288.8|12276.8|23
1626284940000|2021-07-14 17:49:00|12289.5|12277.5|12286.4|12274.4|12289.5|12277.5|12286.4|12274.4|31
1626284950000|2021-07-14 17:49:10|12288.9|12276.9|12286.7|12274.7|12288.9|12276.9|12286.7|12274.7|154
1626284960000|2021-07-14 17:49:20|12287|12275|12286.7|12274.7|12287.3|12275.3|12286.7|12274.7|12
1626284970000|2021-07-14 17:49:30|12287|12275|12284.8|12272.8|12287|12275|12284.8|12272.8|17
1626284980000|2021-07-14 17:49:40|12282.6|12270.6|12282.3|12270.3|12282.6|12270.6|12282.3|12270.3|12
1626284990000|2021-07-14 17:49:50|12282.6|12270.6|12280.5|12268.5|12282.6|12270.6|12280.1|12268.1|26
1626285000000|2021-07-14 17:50:00|12282.3|12270.3|12279.2|12267.2|12282.3|12270.3|12279.2|12267.2|23
1626285010000|2021-07-14 17:50:10|12278.9|12266.9|12278.9|12266.9|12278.9|12266.9|12278.9|12266.9|18
1626285020000|2021-07-14 17:50:20|||||||||3
1626285030000|2021-07-14 17:50:30|12278.6|12266.6|12278.9|12266.9|12278.9|12266.9|12278.6|12266.6|3
1626285040000|2021-07-14 17:50:40|12281.1|12269.1|12281.1|12269.1|12281.1|12269.1|12280.7|12268.7|6
1626285050000|2021-07-14 17:50:50|12279.8|12267.8|12278.2|12266.2|12279.8|12267.8|12278.2|12266.2|24
1626285060000|2021-07-14 17:51:00|12278.6|12266.6|12278.2|12266.2|12278.6|12266.6|12278.2|12266.2|8
1626285070000|2021-07-14 17:51:10|12278.6|12266.6|12278.6|12266.6|12278.6|12266.6|12278.6|12266.6|26
1626285090000|2021-07-14 17:51:30|||||||||9
1626285100000|2021-07-14 17:51:40|||||||||13
1626285110000|2021-07-14 17:51:50|12276.1|12264.1|12268.6|12256.6|12276.1|12264.1|12268.6|12256.6|31
1626285120000|2021-07-14 17:52:00|12269.2|12257.2|12268.6|12256.6|12269.2|12257.2|12268.6|12256.6|74
1626285130000|2021-07-14 17:52:10|12271.1|12259.1|12269.8|12257.8|12271.1|12259.1|12269.8|12257.8|17
1626285140000|2021-07-14 17:52:20|12268.6|12256.6|12270.8|12258.8|12270.8|12258.8|12268.6|12256.6|2
1626285150000|2021-07-14 17:52:30|12271.1|12259.1|12270.8|12258.8|12271.1|12259.1|12270.8|12258.8|17
1626285160000|2021-07-14 17:52:40|12272.9|12260.9|12272.9|12260.9|12272.9|12260.9|12272.9|12260.9|26
1626285170000|2021-07-14 17:52:50|12273.3|12261.3|12273.3|12261.3|12273.3|12261.3|12273.3|12261.3|6
1626285180000|2021-07-14 17:53:00|12275.1|12263.1|12275.4|12263.4|12275.4|12263.4|12274.2|12262.2|5
1626285190000|2021-07-14 17:53:10|12277.9|12265.9|12277.9|12265.9|12277.9|12265.9|12277.9|12265.9|17
1626285200000|2021-07-14 17:53:20|12277.3|12265.3|12277.3|12265.3|12277.3|12265.3|12277.3|12265.3|39
1626285210000|2021-07-14 17:53:30|12277|12265|12277.3|12265.3|12279.8|12267.8|12277|12265|52
1626285220000|2021-07-14 17:53:40|12276.7|12264.7|12281.3|12269.3|12282.3|12270.3|12276.7|12264.7|16
1626285230000|2021-07-14 17:53:50|12283.5|12271.5|12281|12269|12283.5|12271.5|12281|12269|21
1626285240000|2021-07-14 17:54:00|12280.7|12268.7|12281.4|12269.4|12281.4|12269.4|12280.7|12268.7|25
1626285250000|2021-07-14 17:54:10|12281|12269|12281|12269|12281|12269|12281|12269|21
1626285260000|2021-07-14 17:54:20|12281.4|12269.4|12281|12269|12281.4|12269.4|12281|12269|51
1626285270000|2021-07-14 17:54:30|12280.7|12268.7|12280.7|12268.7|12280.7|12268.7|12280.7|12268.7|25
1626285280000|2021-07-14 17:54:40|12282.6|12270.6|12281.3|12269.3|12282.6|12270.6|12281.3|12269.3|28
1626285290000|2021-07-14 17:54:50|12280.4|12268.4|12281|12269|12281|12269|12280.1|12268.1|49
1626285300000|2021-07-14 17:55:00|12280.7|12268.7|12274.8|12262.8|12280.7|12268.7|12274.8|12262.8|25
1626285310000|2021-07-14 17:55:10|12273.9|12261.9|12272.9|12260.9|12275.7|12263.7|12272.9|12260.9|30
1626285320000|2021-07-14 17:55:20|12273.9|12261.9|12273.9|12261.9|12273.9|12261.9|12271.7|12259.7|12
1626285330000|2021-07-14 17:55:30|12272.9|12260.9|12273.9|12261.9|12274.2|12262.2|12272.9|12260.9|13
1626285340000|2021-07-14 17:55:40|12272.9|12260.9|12272|12260|12272.9|12260.9|12271.7|12259.7|9
1626285350000|2021-07-14 17:55:50|12271.7|12259.7|12273.9|12261.9|12274.2|12262.2|12271.7|12259.7|22
1626285360000|2021-07-14 17:56:00|12272.9|12260.9|12273.9|12261.9|12273.9|12261.9|12272.9|12260.9|9
1626285370000|2021-07-14 17:56:10|12273.5|12261.5|12273.5|12261.5|12273.9|12261.9|12273.5|12261.5|12
1626285380000|2021-07-14 17:56:20|12272.9|12260.9|12266|12254|12272.9|12260.9|12266|12254|18
1626285390000|2021-07-14 17:56:30|12267.3|12255.3|12271|12259|12271|12259|12266|12254|41
1626285400000|2021-07-14 17:56:40|12269.8|12257.8|12268.5|12256.5|12269.8|12257.8|12268.5|12256.5|11
1626285410000|2021-07-14 17:56:50|12268.9|12256.9|12269.8|12257.8|12270.7|12258.7|12268.9|12256.9|7
1626285420000|2021-07-14 17:57:00|12269.5|12257.5|12270.4|12258.4|12271.3|12259.3|12269.5|12257.5|71
1626285430000|2021-07-14 17:57:10|12274.8|12262.8|12272.3|12260.3|12274.8|12262.8|12272.3|12260.3|43
1626285440000|2021-07-14 17:57:20|||||||||13
1626285450000|2021-07-14 17:57:30|12269.8|12257.8|12270.1|12258.1|12272.3|12260.3|12269.8|12257.8|18
1626285460000|2021-07-14 17:57:40|12271.3|12259.3|12274.1|12262.1|12274.1|12262.1|12271|12259|35
1626285470000|2021-07-14 17:57:50|||||||||25
1626285480000|2021-07-14 17:58:00|12272.9|12260.9|12274.8|12262.8|12276|12264|12272|12260|43
1626285490000|2021-07-14 17:58:10|12275.1|12263.1|12276|12264|12278.8|12266.8|12274.8|12262.8|85
1626285500000|2021-07-14 17:58:20|12275.4|12263.4|12270.7|12258.7|12275.4|12263.4|12270.7|12258.7|22
1626285510000|2021-07-14 17:58:30|12269.8|12257.8|12269.5|12257.5|12270.4|12258.4|12267.9|12255.9|96
1626285520000|2021-07-14 17:58:40|12266.1|12254.1|12268.6|12256.6|12268.6|12256.6|12266.1|12254.1|80
1626285530000|2021-07-14 17:58:50|12268.2|12256.2|12268.6|12256.6|12268.6|12256.6|12267.3|12255.3|22
1626285540000|2021-07-14 17:59:00|12268.9|12256.9|12266.7|12254.7|12269.2|12257.2|12266.7|12254.7|133
1626285550000|2021-07-14 17:59:10|12267|12255|12268.9|12256.9|12269.5|12257.5|12267|12255|145
1626285560000|2021-07-14 17:59:20|12268.6|12256.6|12268.3|12256.3|12270.5|12258.5|12267|12255|71
1626285570000|2021-07-14 17:59:30|12268|12256|12274.3|12262.3|12274.3|12262.3|12265.8|12253.8|286
1626285580000|2021-07-14 17:59:40|12273|12261|12273|12261|12276.1|12264.1|12270.5|12258.5|367
1626285590000|2021-07-14 17:59:50|12272|12260|12273.3|12261.3|12276.1|12264.1|12268|12256|359
1626285600000|2021-07-14 18:00:00|12273.6|12261.6|12279.2|12267.2|12281.7|12269.7|12270.5|12258.5|218
1626285610000|2021-07-14 18:00:10|12279.5|12267.5|12278|12266|12281.4|12269.4|12277.3|12265.3|85
1626285620000|2021-07-14 18:00:20|12279.2|12267.2|12281.4|12269.4|12281.7|12269.7|12277.6|12265.6|76
1626285630000|2021-07-14 18:00:30|12281.7|12269.7|12281.7|12269.7|12281.7|12269.7|12281.4|12269.4|20
1626285640000|2021-07-14 18:00:40|12281.4|12269.4|12280.5|12268.5|12281.7|12269.7|12280.5|12268.5|11
1626285650000|2021-07-14 18:00:50|12280.1|12268.1|12277.3|12265.3|12280.1|12268.1|12277.3|12265.3|12
1626285660000|2021-07-14 18:01:00|||||||||8
1626285670000|2021-07-14 18:01:10|12277.4|12265.4|12272.4|12260.4|12277.4|12265.4|12272.4|12260.4|34
1626285680000|2021-07-14 18:01:20|12272|12260|12273.6|12261.6|12273.6|12261.6|12272|12260|23
1626285690000|2021-07-14 18:01:30|12274.9|12262.9|12272.4|12260.4|12274.9|12262.9|12271.1|12259.1|18
1626285700000|2021-07-14 18:01:40|12274.5|12262.5|12272.4|12260.4|12274.9|12262.9|12272.4|12260.4|10
1626285710000|2021-07-14 18:01:50|12273.3|12261.3|12273.6|12261.6|12273.6|12261.6|12273.3|12261.3|47
1626285720000|2021-07-14 18:02:00|12272.4|12260.4|12273.3|12261.3|12273.3|12261.3|12269.9|12257.9|27
1626285730000|2021-07-14 18:02:10|12272.4|12260.4|12272.7|12260.7|12273.6|12261.6|12272.4|12260.4|6
1626285740000|2021-07-14 18:02:20|12272.4|12260.4|12268.6|12256.6|12273|12261|12268.6|12256.6|14
1626285750000|2021-07-14 18:02:30|12267.7|12255.7|12269.2|12257.2|12269.5|12257.5|12267.7|12255.7|36
1626285760000|2021-07-14 18:02:40|12269.5|12257.5|12267.4|12255.4|12269.9|12257.9|12267.4|12255.4|9
1626285770000|2021-07-14 18:02:50|12268.3|12256.3|12268|12256|12268.3|12256.3|12268|12256|14
1626285780000|2021-07-14 18:03:00|12267.7|12255.7|12268.6|12256.6|12268.6|12256.6|12267.7|12255.7|0
1626285790000|2021-07-14 18:03:10|12268.9|12256.9|12269.2|12257.2|12269.2|12257.2|12268.6|12256.6|49
1626285800000|2021-07-14 18:03:20|12267.7|12255.7|12267.7|12255.7|12267.7|12255.7|12267.7|12255.7|8
1626285810000|2021-07-14 18:03:30|12268|12256|12269.2|12257.2|12269.2|12257.2|12268|12256|2
1626285820000|2021-07-14 18:03:40|12269.5|12257.5|12268.3|12256.3|12269.5|12257.5|12268.3|12256.3|2
1626285830000|2021-07-14 18:03:50|12269.5|12257.5|12269.5|12257.5|12269.5|12257.5|12269.5|12257.5|2
1626285840000|2021-07-14 18:04:00|12268|12256|12268.3|12256.3|12268.3|12256.3|12267|12255|10
1626285850000|2021-07-14 18:04:10|12267|12255|12271.7|12259.7|12271.7|12259.7|12267|12255|24
1626285860000|2021-07-14 18:04:20|12272.1|12260.1|12272.1|12260.1|12272.1|12260.1|12272.1|12260.1|31
1626285870000|2021-07-14 18:04:30|12273.9|12261.9|12274.2|12262.2|12274.6|12262.6|12273.9|12261.9|25
1626285880000|2021-07-14 18:04:40|||||||||3
1626285890000|2021-07-14 18:04:50|12274.6|12262.6|12274.6|12262.6|12274.6|12262.6|12274.6|12262.6|18
1626355800000|2021-07-15 13:30:00|12290|12278|12280.6|12268.6|12291.3|12279.3|12276.6|12264.6|78
1626355810000|2021-07-15 13:30:10|12279.7|12267.7|12284.1|12272.1|12287.9|12275.9|12278.5|12266.5|27
1626355820000|2021-07-15 13:30:20|12284.5|12272.5|12293.2|12281.2|12293.2|12281.2|12282.9|12270.9|37
1626355830000|2021-07-15 13:30:30|12291.3|12279.3|12284.7|12272.7|12293.8|12281.8|12284.1|12272.1|22
1626355840000|2021-07-15 13:30:40|12281.9|12269.9|12285.6|12273.6|12285.6|12273.6|12281.9|12269.9|22
1626355850000|2021-07-15 13:30:50|12286|12274|12289.4|12277.4|12291.3|12279.3|12286|12274|18
1626355860000|2021-07-15 13:31:00|12293.1|12281.1|12291.9|12279.9|12294.7|12282.7|12291.9|12279.9|15
1626355870000|2021-07-15 13:31:10|12291|12279|12293.1|12281.1|12293.1|12281.1|12291|12279|12
1626355880000|2021-07-15 13:31:20|12293.5|12281.5|12297.6|12285.6|12299.4|12287.4|12293.5|12281.5|12
1626355890000|2021-07-15 13:31:30|12297.9|12285.9|12298.8|12286.8|12300.1|12288.1|12297.6|12285.6|20
1626355900000|2021-07-15 13:31:40|12300.1|12288.1|12304.6|12292.6|12304.6|12292.6|12300.1|12288.1|38
1626355910000|2021-07-15 13:31:50|12304.9|12292.9|12308.3|12296.3|12308.6|12296.6|12304.9|12292.9|18
1626355920000|2021-07-15 13:32:00|12309.6|12297.6|12307.1|12295.1|12309.6|12297.6|12304.6|12292.6|19
1626355930000|2021-07-15 13:32:10|12305.8|12293.8|12310.8|12298.8|12310.8|12298.8|12303.3|12291.3|10
1626355940000|2021-07-15 13:32:20|12308.6|12296.6|12310.8|12298.8|12312.1|12300.1|12308.6|12296.6|5
1626355950000|2021-07-15 13:32:30|12311.5|12299.5|12309.9|12297.9|12313.3|12301.3|12309|12297|7
1626355960000|2021-07-15 13:32:40|12309|12297|12308.3|12296.3|12310.8|12298.8|12307.1|12295.1|5
1626355970000|2021-07-15 13:32:50|12307.1|12295.1|12308.1|12296.1|12309.6|12297.6|12305.8|12293.8|50
1626355980000|2021-07-15 13:33:00|12307.7|12295.7|12305.8|12293.8|12308.7|12296.7|12305.8|12293.8|22
1626355990000|2021-07-15 13:33:10|12304.6|12292.6|12299.9|12287.9|12305.8|12293.8|12298.3|12286.3|20
1626356000000|2021-07-15 13:33:20|12299|12287|12291.5|12279.5|12299|12287|12290.2|12278.2|20
1626356010000|2021-07-15 13:33:30|12291.2|12279.2|12287.4|12275.4|12292.7|12280.7|12287.4|12275.4|25
1626356020000|2021-07-15 13:33:40|12287.7|12275.7|12285.8|12273.8|12288.3|12276.3|12284.6|12272.6|22
1626356030000|2021-07-15 13:33:50|12284.9|12272.9|12284.9|12272.9|12286.2|12274.2|12280.2|12268.2|21
1626356040000|2021-07-15 13:34:00|12285.8|12273.8|12285.8|12273.8|12287.7|12275.7|12284.9|12272.9|9
1626356050000|2021-07-15 13:34:10|12284|12272|12288.1|12276.1|12291.2|12279.2|12283.3|12271.3|21
1626356060000|2021-07-15 13:34:20|12288.3|12276.3|12284.6|12272.6|12289.9|12277.9|12284.6|12272.6|25
1626356070000|2021-07-15 13:34:30|12283.7|12271.7|12283.3|12271.3|12283.7|12271.7|12282.4|12270.4|17
1626356080000|2021-07-15 13:34:40|12284.9|12272.9|12286.2|12274.2|12286.2|12274.2|12284.9|12272.9|15
1626356090000|2021-07-15 13:34:50|12287.1|12275.1|12289.9|12277.9|12292.4|12280.4|12287.1|12275.1|17
1626356100000|2021-07-15 13:35:00|12289|12277|12292.4|12280.4|12292.8|12280.8|12289|12277|14
1626356110000|2021-07-15 13:35:10|12290.6|12278.6|12292.4|12280.4|12294.6|12282.6|12289.9|12277.9|15
1626356120000|2021-07-15 13:35:20|12294.2|12282.2|12287.1|12275.1|12294.6|12282.6|12287.1|12275.1|26
1626356130000|2021-07-15 13:35:30|12282.4|12270.4|12283.3|12271.3|12284.9|12272.9|12279.9|12267.9|30
1626356140000|2021-07-15 13:35:40|12284.3|12272.3|12283.3|12271.3|12285.3|12273.3|12283.3|12271.3|18
1626356150000|2021-07-15 13:35:50|12280.8|12268.8|12280.8|12268.8|12280.8|12268.8|12280.8|12268.8|9
1626356160000|2021-07-15 13:36:00|12279.6|12267.6|12277.1|12265.1|12280.8|12268.8|12277.1|12265.1|19
1626356170000|2021-07-15 13:36:10|12276.8|12264.8|12277.4|12265.4|12277.4|12265.4|12275.8|12263.8|18
1626356180000|2021-07-15 13:36:20|12278.3|12266.3|12278.3|12266.3|12278.3|12266.3|12277.1|12265.1|4
1626356190000|2021-07-15 13:36:30|12277.4|12265.4|12278.7|12266.7|12278.7|12266.7|12275.8|12263.8|12
1626356200000|2021-07-15 13:36:40|12278.3|12266.3|12278.3|12266.3|12278.3|12266.3|12278.3|12266.3|12
1626356210000|2021-07-15 13:36:50|12277.4|12265.4|12272.1|12260.1|12279.6|12267.6|12272.1|12260.1|32
1626356220000|2021-07-15 13:37:00|12273|12261|12273.3|12261.3|12274.6|12262.6|12273|12261|17
1626356230000|2021-07-15 13:37:10|12273.7|12261.7|12277.1|12265.1|12277.1|12265.1|12273.7|12261.7|4
1626356240000|2021-07-15 13:37:20|12278|12266|12278|12266|12278|12266|12278|12266|3
1626356250000|2021-07-15 13:37:30|12278.3|12266.3|12272.1|12260.1|12278.3|12266.3|12272.1|12260.1|16
1626356260000|2021-07-15 13:37:40|12270.3|12258.3|12268.7|12256.7|12270.8|12258.8|12265.8|12253.8|20
1626356270000|2021-07-15 13:37:50|12268.3|12256.3|12266.2|12254.2|12268.7|12256.7|12266.2|12254.2|10
1626356280000|2021-07-15 13:38:00|12267.1|12255.1|12268.7|12256.7|12270.8|12258.8|12267.1|12255.1|9
1626356290000|2021-07-15 13:38:10|12270.9|12258.9|12270.9|12258.9|12272.8|12260.8|12269.9|12257.9|3
1626356300000|2021-07-15 13:38:20|12269.9|12257.9|12272.8|12260.8|12272.8|12260.8|12269.9|12257.9|9
1626356310000|2021-07-15 13:38:30|12272.4|12260.4|12269.9|12257.9|12272.4|12260.4|12269.9|12257.9|4
1626356320000|2021-07-15 13:38:40|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|5
1626356330000|2021-07-15 13:38:50|12263.8|12251.8|12262.8|12250.8|12263.8|12251.8|12262.8|12250.8|40
1626356340000|2021-07-15 13:39:00|12262.4|12250.4|12261.5|12249.5|12262.4|12250.4|12260.6|12248.6|7
1626356350000|2021-07-15 13:39:10|12262.4|12250.4|12263.7|12251.7|12263.7|12251.7|12261.5|12249.5|20
1626356360000|2021-07-15 13:39:20|12262.4|12250.4|12257.4|12245.4|12263.4|12251.4|12257.1|12245.1|94
1626356370000|2021-07-15 13:39:30|12255.3|12243.3|12254.6|12242.6|12258.4|12246.4|12254.6|12242.6|15
1626356380000|2021-07-15 13:39:40|12255.9|12243.9|12257.1|12245.1|12257.1|12245.1|12255.9|12243.9|5
1626356390000|2021-07-15 13:39:50|12255.9|12243.9|12257.4|12245.4|12258.4|12246.4|12255.9|12243.9|5
1626356400000|2021-07-15 13:40:00|12257.1|12245.1|12254.6|12242.6|12257.1|12245.1|12254.6|12242.6|5
1626356410000|2021-07-15 13:40:10|12255.5|12243.5|12251.2|12239.2|12255.9|12243.9|12251.2|12239.2|13
1626356420000|2021-07-15 13:40:20|12254.6|12242.6|12258.4|12246.4|12258.4|12246.4|12254.6|12242.6|12
1626356430000|2021-07-15 13:40:30|12257.4|12245.4|12255.9|12243.9|12257.5|12245.5|12255.9|12243.9|3
1626356440000|2021-07-15 13:40:40|||||||||1
1626356450000|2021-07-15 13:40:50|12255|12243|12257.5|12245.5|12257.5|12245.5|12254.6|12242.6|7
1626356460000|2021-07-15 13:41:00|12258.4|12246.4|12257.5|12245.5|12258.4|12246.4|12257.5|12245.5|9
1626356480000|2021-07-15 13:41:20|12258.4|12246.4|12258.4|12246.4|12258.4|12246.4|12258.4|12246.4|3
1626356490000|2021-07-15 13:41:30|12257.1|12245.1|12257.1|12245.1|12257.1|12245.1|12257.1|12245.1|6
1626356500000|2021-07-15 13:41:40|12258.4|12246.4|12260.9|12248.9|12261.2|12249.2|12258.4|12246.4|4
1626356510000|2021-07-15 13:41:50|12264|12252|12265|12253|12266.2|12254.2|12263.4|12251.4|20
1626356520000|2021-07-15 13:42:00|12264.6|12252.6|12264.6|12252.6|12264.6|12252.6|12264.6|12252.6|1
1626356530000|2021-07-15 13:42:10|12265.5|12253.5|12267.1|12255.1|12267.1|12255.1|12265.5|12253.5|2
1626356540000|2021-07-15 13:42:20|12268.4|12256.4|12265.9|12253.9|12268.4|12256.4|12265.9|12253.9|6
1626356550000|2021-07-15 13:42:30|12263.7|12251.7|12264|12252|12265|12253|12263.7|12251.7|4
1626356560000|2021-07-15 13:42:40|||||||||5
1626356570000|2021-07-15 13:42:50|12263.1|12251.1|12264|12252|12264.4|12252.4|12263.1|12251.1|7
1626356580000|2021-07-15 13:43:00|12263.1|12251.1|12261.9|12249.9|12263.1|12251.1|12261.9|12249.9|8
1626356590000|2021-07-15 13:43:10|12262.2|12250.2|12261.3|12249.3|12266|12254|12261.3|12249.3|17
1626356600000|2021-07-15 13:43:20|12261|12249|12262.6|12250.6|12262.6|12250.6|12261|12249|8
1626356610000|2021-07-15 13:43:30|12263.5|12251.5|12263.5|12251.5|12263.5|12251.5|12263.5|12251.5|1
1626356620000|2021-07-15 13:43:40|12263.8|12251.8|12262.2|12250.2|12263.8|12251.8|12261|12249|17
1626356630000|2021-07-15 13:43:50|12262.6|12250.6|12261.3|12249.3|12262.6|12250.6|12261.3|12249.3|4
1626356640000|2021-07-15 13:44:00|12259.7|12247.7|12258.8|12246.8|12259.7|12247.7|12258.8|12246.8|3
1626356650000|2021-07-15 13:44:10|12258.5|12246.5|12258.5|12246.5|12258.5|12246.5|12258.5|12246.5|5
1626356660000|2021-07-15 13:44:20|12259.1|12247.1|12254.5|12242.5|12259.1|12247.1|12254.5|12242.5|43
1626356670000|2021-07-15 13:44:30|||||||||12
1626356680000|2021-07-15 13:44:40|12254.8|12242.8|12254.2|12242.2|12256.7|12244.7|12254.2|12242.2|6
1626356700000|2021-07-15 13:45:00|12253.2|12241.2|12248.8|12236.8|12253.2|12241.2|12248.8|12236.8|22
1626356710000|2021-07-15 13:45:10|12248.5|12236.5|12248.8|12236.8|12249.7|12237.7|12247.6|12235.6|10
1626356720000|2021-07-15 13:45:20|12245.6|12233.6|12245.3|12233.3|12246.6|12234.6|12243.5|12231.5|11
1626356730000|2021-07-15 13:45:30|12243.5|12231.5|12243.5|12231.5|12243.5|12231.5|12243.5|12231.5|3
1626356740000|2021-07-15 13:45:40|12242.2|12230.2|12242.8|12230.8|12243.2|12231.2|12241.6|12229.6|10
1626356750000|2021-07-15 13:45:50|12241.6|12229.6|12244.4|12232.4|12244.4|12232.4|12241.6|12229.6|34
1626356760000|2021-07-15 13:46:00|12243.5|12231.5|12247.5|12235.5|12251.2|12239.2|12243.5|12231.5|20
1626356770000|2021-07-15 13:46:10|12247.1|12235.1|12247.2|12235.2|12247.5|12235.5|12247.1|12235.1|5
1626356780000|2021-07-15 13:46:20|||||||||2
1626356790000|2021-07-15 13:46:30|12247.5|12235.5|12247.5|12235.5|12248.4|12236.4|12247.2|12235.2|41
1626356810000|2021-07-15 13:46:50|12247.8|12235.8|12248.2|12236.2|12248.2|12236.2|12247.5|12235.5|6
1626356820000|2021-07-15 13:47:00|12246.3|12234.3|12246.9|12234.9|12246.9|12234.9|12245.7|12233.7|7
1626356830000|2021-07-15 13:47:10|12246.6|12234.6|12246.6|12234.6|12246.6|12234.6|12246.6|12234.6|0
1626356840000|2021-07-15 13:47:20|12245.7|12233.7|12245.7|12233.7|12245.7|12233.7|12245.7|12233.7|1
1626356850000|2021-07-15 13:47:30|12241.3|12229.3|12239.7|12227.7|12241.3|12229.3|12238.8|12226.8|35
1626356860000|2021-07-15 13:47:40|12238.5|12226.5|12238.8|12226.8|12238.8|12226.8|12238.5|12226.5|4
1626356870000|2021-07-15 13:47:50|12239.8|12227.8|12236.7|12224.7|12239.8|12227.8|12236.7|12224.7|32
1626356880000|2021-07-15 13:48:00|12237.6|12225.6|12237.6|12225.6|12240.1|12228.1|12237.6|12225.6|18
1626356890000|2021-07-15 13:48:10|12238.8|12226.8|12237.3|12225.3|12242.3|12230.3|12237.3|12225.3|13
1626356900000|2021-07-15 13:48:20|12238.5|12226.5|12238.5|12226.5|12240.7|12228.7|12237|12225|21
1626356910000|2021-07-15 13:48:30|12238.8|12226.8|12243.8|12231.8|12243.8|12231.8|12238.8|12226.8|22
1626356920000|2021-07-15 13:48:40|12245.4|12233.4|12244.1|12232.1|12246.3|12234.3|12244.1|12232.1|6
1626356940000|2021-07-15 13:49:00|12242.8|12230.8|12245.7|12233.7|12246|12234|12242.8|12230.8|4
1626356950000|2021-07-15 13:49:10|12246|12234|12243.2|12231.2|12246|12234|12243.2|12231.2|1
1626356960000|2021-07-15 13:49:20|12242.8|12230.8|12241.6|12229.6|12244.1|12232.1|12241.6|12229.6|3
1626356970000|2021-07-15 13:49:30|12240.7|12228.7|12240.7|12228.7|12240.7|12228.7|12240.3|12228.3|1
1626356980000|2021-07-15 13:49:40|12240.3|12228.3|12241.9|12229.9|12242.3|12230.3|12240.3|12228.3|4
1626356990000|2021-07-15 13:49:50|12242.3|12230.3|12241.9|12229.9|12242.3|12230.3|12239.8|12227.8|3
1626357000000|2021-07-15 13:50:00|12239.8|12227.8|12239.8|12227.8|12239.8|12227.8|12238.8|12226.8|8
1626357010000|2021-07-15 13:50:10|12241|12229|12240.1|12228.1|12241.7|12229.7|12240.1|12228.1|1
1626357020000|2021-07-15 13:50:20|12240.4|12228.4|12243.5|12231.5|12243.5|12231.5|12240.1|12228.1|4
1626357030000|2021-07-15 13:50:30|12245.4|12233.4|12245.4|12233.4|12245.4|12233.4|12244.5|12232.5|2
1626357040000|2021-07-15 13:50:40|12244.2|12232.2|12247.6|12235.6|12247.6|12235.6|12244.2|12232.2|4
1626357050000|2021-07-15 13:50:50|12247.9|12235.9|12247.9|12235.9|12247.9|12235.9|12247.9|12235.9|5
1626357060000|2021-07-15 13:51:00|12249.2|12237.2|12248.2|12236.2|12249.2|12237.2|12246|12234|3
1626357070000|2021-07-15 13:51:10|12249.8|12237.8|12249.8|12237.8|12249.8|12237.8|12249.8|12237.8|7
1626357080000|2021-07-15 13:51:20|12252.3|12240.3|12252.3|12240.3|12252.3|12240.3|12252.3|12240.3|3
1626357090000|2021-07-15 13:51:30|12251.9|12239.9|12250.7|12238.7|12252.3|12240.3|12250.7|12238.7|2
1626357110000|2021-07-15 13:51:50|12249.4|12237.4|12250.4|12238.4|12250.4|12238.4|12248.5|12236.5|17
1626357120000|2021-07-15 13:52:00|12250.1|12238.1|12250.4|12238.4|12250.4|12238.4|12248.9|12236.9|0
1626357130000|2021-07-15 13:52:10|12248.9|12236.9|12248.9|12236.9|12248.9|12236.9|12248.9|12236.9|1
1626357140000|2021-07-15 13:52:20|||||||||1
1626357150000|2021-07-15 13:52:30|12246.7|12234.7|12246.4|12234.4|12246.7|12234.7|12246.4|12234.4|3
1626357160000|2021-07-15 13:52:40|||||||||2
1626357180000|2021-07-15 13:53:00|12246.7|12234.7|12244.5|12232.5|12247.6|12235.6|12244.5|12232.5|3
1626357190000|2021-07-15 13:53:10|12244.2|12232.2|12246.4|12234.4|12246.4|12234.4|12242.6|12230.6|16
1626357200000|2021-07-15 13:53:20|12247.3|12235.3|12247.6|12235.6|12248.5|12236.5|12247.3|12235.3|3
1626357210000|2021-07-15 13:53:30|12246.7|12234.7|12243.2|12231.2|12246.7|12234.7|12243.2|12231.2|10
1626357220000|2021-07-15 13:53:40|12242.9|12230.9|12244.1|12232.1|12246.6|12234.6|12242|12230|3
1626357230000|2021-07-15 13:53:50|12244.5|12232.5|12244.8|12232.8|12244.8|12232.8|12244.1|12232.1|15
1626357240000|2021-07-15 13:54:00|12243.5|12231.5|12238.6|12226.6|12243.5|12231.5|12238|12226|42
1626357250000|2021-07-15 13:54:10|12238.3|12226.3|12238.3|12226.3|12238.3|12226.3|12238.3|12226.3|1
1626357260000|2021-07-15 13:54:20|12238|12226|12236.1|12224.1|12238|12226|12236.1|12224.1|5
1626357270000|2021-07-15 13:54:30|12235.8|12223.8|12235.5|12223.5|12236.1|12224.1|12234.2|12222.2|3
1626357290000|2021-07-15 13:54:50|12234.5|12222.5|12235.5|12223.5|12235.5|12223.5|12234.5|12222.5|1
1626357300000|2021-07-15 13:55:00|12236.7|12224.7|12235.5|12223.5|12236.7|12224.7|12235.5|12223.5|4
1626357310000|2021-07-15 13:55:10|12233.9|12221.9|12233.5|12221.5|12233.9|12221.9|12233.5|12221.5|26
1626357320000|2021-07-15 13:55:20|||||||||7
1626357330000|2021-07-15 13:55:30|||||||||4
1626357340000|2021-07-15 13:55:40|12234.2|12222.2|12234.4|12222.4|12234.4|12222.4|12232.9|12220.9|47
1626357350000|2021-07-15 13:55:50|12234.7|12222.7|12236|12224|12236.9|12224.9|12233.5|12221.5|20
1626357360000|2021-07-15 13:56:00|12236.9|12224.9|12235.6|12223.6|12236.9|12224.9|12234|12222|29
1626357370000|2021-07-15 13:56:10|12235.3|12223.3|12235.3|12223.3|12236.9|12224.9|12235.3|12223.3|2
1626357380000|2021-07-15 13:56:20|12236.2|12224.2|12235.3|12223.3|12236.2|12224.2|12235.3|12223.3|1
1626357390000|2021-07-15 13:56:30|12235.6|12223.6|12242.1|12230.1|12242.8|12230.8|12235.6|12223.6|33
1626357400000|2021-07-15 13:56:40|12241.2|12229.2|12240|12228|12241.2|12229.2|12240|12228|6
1626357410000|2021-07-15 13:56:50|12239.6|12227.6|12238.4|12226.4|12242.1|12230.1|12238.4|12226.4|10
1626357420000|2021-07-15 13:57:00|12239.3|12227.3|12238.7|12226.7|12239.6|12227.6|12238.4|12226.4|4
1626357430000|2021-07-15 13:57:10|12242.1|12230.1|12244.6|12232.6|12244.6|12232.6|12241.2|12229.2|17
1626357440000|2021-07-15 13:57:20|||||||||1
1626357460000|2021-07-15 13:57:40|12245|12233|12248.7|12236.7|12248.7|12236.7|12245|12233|5
1626357470000|2021-07-15 13:57:50|12251.2|12239.2|12249.4|12237.4|12251.2|12239.2|12249.4|12237.4|5
1626357480000|2021-07-15 13:58:00|12249.1|12237.1|12251.6|12239.6|12251.6|12239.6|12249.1|12237.1|11
1626357490000|2021-07-15 13:58:10|12250.9|12238.9|12251.6|12239.6|12251.6|12239.6|12250.3|12238.3|0
1626357500000|2021-07-15 13:58:20|12251.2|12239.2|12251.2|12239.2|12251.2|12239.2|12251.2|12239.2|0
1626357510000|2021-07-15 13:58:30|||||||||3
1626357520000|2021-07-15 13:58:40|12251.6|12239.6|12251.6|12239.6|12251.6|12239.6|12251.6|12239.6|2
1626357530000|2021-07-15 13:58:50|12252.5|12240.5|12254.1|12242.1|12254.1|12242.1|12252.5|12240.5|3
1626357540000|2021-07-15 13:59:00|12253.7|12241.7|12255|12243|12255|12243|12251.9|12239.9|9
1626357550000|2021-07-15 13:59:10|12255.9|12243.9|12255.9|12243.9|12256.8|12244.8|12253.4|12241.4|6
1626357560000|2021-07-15 13:59:20|12257.7|12245.7|12257.7|12245.7|12257.7|12245.7|12257.7|12245.7|2
1626357570000|2021-07-15 13:59:30|12257.4|12245.4|12255.6|12243.6|12257.4|12245.4|12255.6|12243.6|2
1626357580000|2021-07-15 13:59:40|12255.2|12243.2|12255.6|12243.6|12255.6|12243.6|12255.2|12243.2|1
1626357590000|2021-07-15 13:59:50|12255.2|12243.2|12253.1|12241.1|12255.2|12243.2|12253.1|12241.1|1
1626357600000|2021-07-15 14:00:00|12250.2|12238.2|12250.6|12238.6|12250.6|12238.6|12247.7|12235.7|19
1626357610000|2021-07-15 14:00:10|12249.6|12237.6|12249.1|12237.1|12251.2|12239.2|12249.1|12237.1|25
1626357620000|2021-07-15 14:00:20|12247.8|12235.8|12244.7|12232.7|12247.8|12235.8|12244.7|12232.7|7
1626357630000|2021-07-15 14:00:30|12244.1|12232.1|12241.6|12229.6|12244.1|12232.1|12241.6|12229.6|1
1626357640000|2021-07-15 14:00:40|12241.2|12229.2|12238.7|12226.7|12242.8|12230.8|12238.7|12226.7|14
1626357650000|2021-07-15 14:00:50|12239.6|12227.6|12240|12228|12240.3|12228.3|12238.7|12226.7|8
1626357660000|2021-07-15 14:01:00|12240.9|12228.9|12239.7|12227.7|12241.6|12229.6|12238.7|12226.7|8
1626357670000|2021-07-15 14:01:10|12238.7|12226.7|12239.7|12227.7|12239.7|12227.7|12238.7|12226.7|3
1626357680000|2021-07-15 14:01:20|12240|12228|12240.3|12228.3|12240.3|12228.3|12239.7|12227.7|1
1626357690000|2021-07-15 14:01:30|12239.4|12227.4|12240|12228|12240|12228|12239.4|12227.4|5
1626357700000|2021-07-15 14:01:40|12241.2|12229.2|12241.2|12229.2|12241.2|12229.2|12241.2|12229.2|12
1626357710000|2021-07-15 14:01:50|12240.3|12228.3|12242.2|12230.2|12242.2|12230.2|12239.7|12227.7|5
1626357730000|2021-07-15 14:02:10|12241|12229|12239.7|12227.7|12241|12229|12239.7|12227.7|3
1626357750000|2021-07-15 14:02:30|12239.8|12227.8|12239.8|12227.8|12239.8|12227.8|12239.8|12227.8|2
1626357760000|2021-07-15 14:02:40|12238.5|12226.5|12239.4|12227.4|12239.4|12227.4|12238.2|12226.2|6
1626357770000|2021-07-15 14:02:50|12237.3|12225.3|12238.5|12226.5|12238.5|12226.5|12237.3|12225.3|5
1626357780000|2021-07-15 14:03:00|12238.8|12226.8|12239.4|12227.4|12239.4|12227.4|12238.2|12226.2|6
1626357790000|2021-07-15 14:03:10|12239.8|12227.8|12239.8|12227.8|12239.8|12227.8|12239.8|12227.8|2
1626357800000|2021-07-15 14:03:20|12239.4|12227.4|12239.4|12227.4|12239.4|12227.4|12239.4|12227.4|0
1626357810000|2021-07-15 14:03:30|||||||||2
1626357820000|2021-07-15 14:03:40|12239.1|12227.1|12238.5|12226.5|12239.1|12227.1|12238.2|12226.2|2
1626357830000|2021-07-15 14:03:50|12237.8|12225.8|12236.9|12224.9|12237.8|12225.8|12236.6|12224.6|1
1626357840000|2021-07-15 14:04:00|12235.7|12223.7|12235.3|12223.3|12235.7|12223.7|12235.3|12223.3|4
1626357850000|2021-07-15 14:04:10|12234.1|12222.1|12234.1|12222.1|12234.1|12222.1|12234.1|12222.1|0
1626357860000|2021-07-15 14:04:20|12233.4|12221.4|12233.8|12221.8|12233.8|12221.8|12233.4|12221.4|50
1626357870000|2021-07-15 14:04:30|12233.4|12221.4|12233.4|12221.4|12233.4|12221.4|12233.4|12221.4|2
1626357880000|2021-07-15 14:04:40|12235.9|12223.9|12234.7|12222.7|12235.9|12223.9|12234.7|12222.7|5
1626357890000|2021-07-15 14:04:50|12235.6|12223.6|12235.6|12223.6|12235.6|12223.6|12234.7|12222.7|1
1626357900000|2021-07-15 14:05:00|12235.9|12223.9|12234.7|12222.7|12235.9|12223.9|12234.7|12222.7|14
1626357910000|2021-07-15 14:05:10|12235.9|12223.9|12235.9|12223.9|12235.9|12223.9|12234.7|12222.7|3
1626357920000|2021-07-15 14:05:20|||||||||8
1626357930000|2021-07-15 14:05:30|12236.3|12224.3|12238.1|12226.1|12240|12228|12236.3|12224.3|9
1626357940000|2021-07-15 14:05:40|12237.2|12225.2|12238.4|12226.4|12238.4|12226.4|12237.2|12225.2|4
1626357950000|2021-07-15 14:05:50|12239.3|12227.3|12238.1|12226.1|12239.3|12227.3|12237.8|12225.8|1
1626357960000|2021-07-15 14:06:00|12239|12227|12241.5|12229.5|12241.8|12229.8|12239|12227|4
1626357970000|2021-07-15 14:06:10|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|12241.8|12229.8|1
1626357980000|2021-07-15 14:06:20|12242.8|12230.8|12242.8|12230.8|12242.8|12230.8|12242.8|12230.8|0
1626357990000|2021-07-15 14:06:30|12243.1|12231.1|12242.2|12230.2|12243.1|12231.1|12242.2|12230.2|2
1626358000000|2021-07-15 14:06:40|12243.1|12231.1|12243.4|12231.4|12243.4|12231.4|12243.1|12231.1|2
1626358010000|2021-07-15 14:06:50|12245.6|12233.6|12245.6|12233.6|12245.6|12233.6|12245.6|12233.6|12
1626358020000|2021-07-15 14:07:00|12244.4|12232.4|12244.7|12232.7|12244.7|12232.7|12244.4|12232.4|4
1626358030000|2021-07-15 14:07:10|12245.6|12233.6|12245.6|12233.6|12245.6|12233.6|12244.7|12232.7|4
1626358040000|2021-07-15 14:07:20|12246.9|12234.9|12248.4|12236.4|12249.4|12237.4|12246.9|12234.9|5
1626358050000|2021-07-15 14:07:30|12250.6|12238.6|12253.1|12241.1|12253.4|12241.4|12250.6|12238.6|4
1626358060000|2021-07-15 14:07:40|12254|12242|12256.5|12244.5|12256.5|12244.5|12254|12242|6
1626358070000|2021-07-15 14:07:50|12255.6|12243.6|12258.7|12246.7|12258.7|12246.7|12255.6|12243.6|14
1626358080000|2021-07-15 14:08:00|12259.6|12247.6|12259.6|12247.6|12259.6|12247.6|12259.6|12247.6|8
1626358090000|2021-07-15 14:08:10|12260.9|12248.9|12262.1|12250.1|12262.1|12250.1|12260.9|12248.9|0
1626358100000|2021-07-15 14:08:20|12260.9|12248.9|12264.6|12252.6|12264.6|12252.6|12260.9|12248.9|12
1626358110000|2021-07-15 14:08:30|12265.5|12253.5|12264.3|12252.3|12265.5|12253.5|12264.3|12252.3|20
1626358120000|2021-07-15 14:08:40|12260.5|12248.5|12264.3|12252.3|12264.3|12252.3|12260.5|12248.5|7
1626358130000|2021-07-15 14:08:50|12263|12251|12258.9|12246.9|12263|12251|12258.9|12246.9|3
1626358140000|2021-07-15 14:09:00|12256.8|12244.8|12257.7|12245.7|12257.7|12245.7|12256.4|12244.4|11
1626358150000|2021-07-15 14:09:10|12257|12245|12253.9|12241.9|12257|12245|12253.9|12241.9|14
1626358160000|2021-07-15 14:09:20|||||||||3
1626358180000|2021-07-15 14:09:40|||||||||2
1626358190000|2021-07-15 14:09:50|||||||||1
1626358200000|2021-07-15 14:10:00|12255.9|12243.9|12256.8|12244.8|12256.8|12244.8|12255.9|12243.9|2
1626358210000|2021-07-15 14:10:10|12257.7|12245.7|12255.2|12243.2|12258|12246|12255.2|12243.2|3
1626358220000|2021-07-15 14:10:20|12253.9|12241.9|12252.7|12240.7|12253.9|12241.9|12251.4|12239.4|8
1626358230000|2021-07-15 14:10:30|12253.9|12241.9|12250|12238|12253.9|12241.9|12249.6|12237.6|14
1626358240000|2021-07-15 14:10:40|12249.6|12237.6|12249.6|12237.6|12249.6|12237.6|12249.6|12237.6|1
1626358250000|2021-07-15 14:10:50|||||||||1
1626358260000|2021-07-15 14:11:00|||||||||3
1626358270000|2021-07-15 14:11:10|12245.9|12233.9|12246.2|12234.2|12248.4|12236.4|12245|12233|9
1626358280000|2021-07-15 14:11:20|12245.3|12233.3|12246.5|12234.5|12246.5|12234.5|12245.3|12233.3|5
1626358290000|2021-07-15 14:11:30|12246.2|12234.2|12248.4|12236.4|12248.4|12236.4|12246.2|12234.2|1
1626358300000|2021-07-15 14:11:40|||||||||3
1626358320000|2021-07-15 14:12:00|12248.7|12236.7|12248.7|12236.7|12249.6|12237.6|12248.7|12236.7|0
1626358340000|2021-07-15 14:12:20|12248.4|12236.4|12247.5|12235.5|12248.4|12236.4|12247.5|12235.5|4
1626358350000|2021-07-15 14:12:30|12247.1|12235.1|12250.2|12238.2|12250.2|12238.2|12247.1|12235.1|4
1626358360000|2021-07-15 14:12:40|12251.5|12239.5|12251.5|12239.5|12251.5|12239.5|12251.5|12239.5|2
1626358370000|2021-07-15 14:12:50|12254|12242|12255.2|12243.2|12255.5|12243.5|12254|12242|1
1626358380000|2021-07-15 14:13:00|12255.5|12243.5|12256.8|12244.8|12256.8|12244.8|12255.5|12243.5|0
1626358390000|2021-07-15 14:13:10|12257.7|12245.7|12257.7|12245.7|12257.7|12245.7|12257.7|12245.7|1
1626358400000|2021-07-15 14:13:20|12258.6|12246.6|12260.2|12248.2|12260.2|12248.2|12258.6|12246.6|0
1626358410000|2021-07-15 14:13:30|||||||||1
1626358420000|2021-07-15 14:13:40|12259.3|12247.3|12261.5|12249.5|12261.5|12249.5|12259|12247|2
1626358430000|2021-07-15 14:13:50|||||||||3
1626358440000|2021-07-15 14:14:00|||||||||1
1626358450000|2021-07-15 14:14:10|12260.2|12248.2|12259.3|12247.3|12260.2|12248.2|12259.3|12247.3|2
1626358460000|2021-07-15 14:14:20|12260.2|12248.2|12261.5|12249.5|12261.5|12249.5|12259.3|12247.3|1
1626358470000|2021-07-15 14:14:30|||||||||2
1626358490000|2021-07-15 14:14:50|12260.2|12248.2|12259.3|12247.3|12260.2|12248.2|12259.3|12247.3|13
1626358500000|2021-07-15 14:15:00|12260.2|12248.2|12259|12247|12260.2|12248.2|12259|12247|1
1626358510000|2021-07-15 14:15:10|||||||||6
1626358520000|2021-07-15 14:15:20|||||||||1
1626358530000|2021-07-15 14:15:30|||||||||2
1626358540000|2021-07-15 14:15:40|12261.1|12249.1|12264|12252|12264|12252|12261.1|12249.1|6
1626358560000|2021-07-15 14:16:00|12261.2|12249.2|12260.9|12248.9|12263.1|12251.1|12260.6|12248.6|6
1626358570000|2021-07-15 14:16:10|12259.3|12247.3|12260.2|12248.2|12260.2|12248.2|12259.3|12247.3|0
1626358580000|2021-07-15 14:16:20|12259.3|12247.3|12260.6|12248.6|12260.6|12248.6|12259.3|12247.3|11
1626358590000|2021-07-15 14:16:30|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|0
1626358600000|2021-07-15 14:16:40|12262.2|12250.2|12263.1|12251.1|12264|12252|12262.2|12250.2|3
1626358610000|2021-07-15 14:16:50|12264|12252|12264|12252|12264|12252|12264|12252|0
1626358620000|2021-07-15 14:17:00|12263.1|12251.1|12264|12252|12264|12252|12263.1|12251.1|1
1626358630000|2021-07-15 14:17:10|12264.3|12252.3|12266.5|12254.5|12267.2|12255.2|12264.3|12252.3|4
1626358640000|2021-07-15 14:17:20|12265.6|12253.6|12262.5|12250.5|12265.6|12253.6|12261.2|12249.2|28
1626358650000|2021-07-15 14:17:30|12263.7|12251.7|12262.8|12250.8|12263.7|12251.7|12262.5|12250.5|1
1626358660000|2021-07-15 14:17:40|12260.3|12248.3|12261.6|12249.6|12261.6|12249.6|12260.3|12248.3|16
1626358670000|2021-07-15 14:17:50|12260.7|12248.7|12262.8|12250.8|12262.8|12250.8|12260.3|12248.3|10
1626358680000|2021-07-15 14:18:00|12262.5|12250.5|12261.9|12249.9|12262.8|12250.8|12261.6|12249.6|1
1626358690000|2021-07-15 14:18:10|12262.8|12250.8|12261|12249|12262.8|12250.8|12261|12249|30
1626358700000|2021-07-15 14:18:20|12256.9|12244.9|12257.3|12245.3|12257.3|12245.3|12256.3|12244.3|5
1626358710000|2021-07-15 14:18:30|12255.1|12243.1|12258.5|12246.5|12258.5|12246.5|12255.1|12243.1|1
1626358720000|2021-07-15 14:18:40|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|12258.8|12246.8|1
1626358730000|2021-07-15 14:18:50|12257.9|12245.9|12258.8|12246.8|12258.8|12246.8|12257.9|12245.9|2
1626358740000|2021-07-15 14:19:00|12257.9|12245.9|12260.1|12248.1|12260.1|12248.1|12257.6|12245.6|4
1626358750000|2021-07-15 14:19:10|12258.5|12246.5|12258.5|12246.5|12258.5|12246.5|12257.6|12245.6|0
1626358760000|2021-07-15 14:19:20|12257.6|12245.6|12259.8|12247.8|12259.8|12247.8|12257.6|12245.6|1
1626358770000|2021-07-15 14:19:30|12257.9|12245.9|12259.2|12247.2|12259.2|12247.2|12257.9|12245.9|1
1626358780000|2021-07-15 14:19:40|||||||||1
1626358790000|2021-07-15 14:19:50|||||||||1
1626358800000|2021-07-15 14:20:00|12261.7|12249.7|12260.4|12248.4|12261.7|12249.7|12260.4|12248.4|5
1626358810000|2021-07-15 14:20:10|12260.8|12248.8|12260.4|12248.4|12260.8|12248.8|12259.2|12247.2|0
1626358820000|2021-07-15 14:20:20|||||||||3
1626358830000|2021-07-15 14:20:30|12260.8|12248.8|12260.4|12248.4|12261.7|12249.7|12260.4|12248.4|2
1626358840000|2021-07-15 14:20:40|12261.7|12249.7|12262.3|12250.3|12262.3|12250.3|12261.7|12249.7|9
1626358850000|2021-07-15 14:20:50|12262.6|12250.6|12261|12249|12262.6|12250.6|12261|12249|0
1626358870000|2021-07-15 14:21:10|||||||||3
1626358880000|2021-07-15 14:21:20|12262.9|12250.9|12262.3|12250.3|12263.5|12251.5|12261.4|12249.4|6
1626358890000|2021-07-15 14:21:30|12262.6|12250.6|12258.5|12246.5|12262.6|12250.6|12258.5|12246.5|11
1626358900000|2021-07-15 14:21:40|12259.8|12247.8|12259.8|12247.8|12259.8|12247.8|12259.8|12247.8|1
1626358910000|2021-07-15 14:21:50|12258.9|12246.9|12258.5|12246.5|12259.8|12247.8|12258.5|12246.5|1
1626358920000|2021-07-15 14:22:00|12256|12244|12257.3|12245.3|12257.3|12245.3|12256|12244|3
1626358930000|2021-07-15 14:22:10|12256.4|12244.4|12257.3|12245.3|12257.3|12245.3|12256|12244|0
1626358950000|2021-07-15 14:22:30|12257.6|12245.6|12258.5|12246.5|12258.5|12246.5|12257.6|12245.6|3
1626358960000|2021-07-15 14:22:40|12257.6|12245.6|12258.9|12246.9|12258.9|12246.9|12257.6|12245.6|0
1626358970000|2021-07-15 14:22:50|||||||||5
1626358980000|2021-07-15 14:23:00|12259.2|12247.2|12258.5|12246.5|12259.2|12247.2|12258.5|12246.5|0
1626358990000|2021-07-15 14:23:10|12257.6|12245.6|12257.6|12245.6|12258.5|12246.5|12257.6|12245.6|2
1626359010000|2021-07-15 14:23:30|12258.5|12246.5|12258.9|12246.9|12259.8|12247.8|12258.5|12246.5|1
1626359020000|2021-07-15 14:23:40|12258.5|12246.5|12256|12244|12258.5|12246.5|12256|12244|2
1626359030000|2021-07-15 14:23:50|12252.3|12240.3|12256.6|12244.6|12256.6|12244.6|12252.3|12240.3|10
1626359040000|2021-07-15 14:24:00|12255.7|12243.7|12255.7|12243.7|12255.7|12243.7|12255.7|12243.7|16
1626359050000|2021-07-15 14:24:10|12256|12244|12257.6|12245.6|12258.5|12246.5|12256|12244|7
1626359070000|2021-07-15 14:24:30|12258.5|12246.5|12259.8|12247.8|12259.8|12247.8|12257.6|12245.6|3
1626359090000|2021-07-15 14:24:50|12258.9|12246.9|12258.5|12246.5|12259.8|12247.8|12257.3|12245.3|1
1626359100000|2021-07-15 14:25:00|12257.3|12245.3|12258.5|12246.5|12258.9|12246.9|12257.3|12245.3|1
1626359110000|2021-07-15 14:25:10|12259.8|12247.8|12258.5|12246.5|12259.8|12247.8|12258.5|12246.5|4
1626359120000|2021-07-15 14:25:20|12257.6|12245.6|12257.9|12245.9|12257.9|12245.9|12254.5|12242.5|19
1626359140000|2021-07-15 14:25:40|12258.8|12246.8|12259.1|12247.1|12259.1|12247.1|12258.8|12246.8|3
1626359160000|2021-07-15 14:26:00|12259.5|12247.5|12261.6|12249.6|12261.6|12249.6|12259.5|12247.5|1
1626359170000|2021-07-15 14:26:10|12260.4|12248.4|12260.4|12248.4|12260.4|12248.4|12260.4|12248.4|0
1626359190000|2021-07-15 14:26:30|12258.8|12246.8|12257.6|12245.6|12258.8|12246.8|12257.6|12245.6|8
1626359200000|2021-07-15 14:26:40|12259.7|12247.7|12257.6|12245.6|12259.7|12247.7|12257.6|12245.6|3
1626359210000|2021-07-15 14:26:50|12258.8|12246.8|12261.3|12249.3|12261.3|12249.3|12258.8|12246.8|1
1626359220000|2021-07-15 14:27:00|12263.5|12251.5|12261|12249|12263.5|12251.5|12261|12249|7
1626359250000|2021-07-15 14:27:30|12261.3|12249.3|12262.2|12250.2|12262.2|12250.2|12261.3|12249.3|2
1626359270000|2021-07-15 14:27:50|||||||||4
1626359280000|2021-07-15 14:28:00|12264.7|12252.7|12262.2|12250.2|12264.7|12252.7|12262.2|12250.2|9
1626359290000|2021-07-15 14:28:10|12261.9|12249.9|12261.9|12249.9|12261.9|12249.9|12261.9|12249.9|11
1626359300000|2021-07-15 14:28:20|12260.4|12248.4|12259.7|12247.7|12260.4|12248.4|12257.2|12245.2|7
1626359310000|2021-07-15 14:28:30|12262.2|12250.2|12262.2|12250.2|12262.2|12250.2|12262.2|12250.2|3
1626359320000|2021-07-15 14:28:40|12262.6|12250.6|12262.2|12250.2|12262.6|12250.6|12262.2|12250.2|1
1626359340000|2021-07-15 14:29:00|12259.7|12247.7|12259.7|12247.7|12261|12249|12259.7|12247.7|5
1626359350000|2021-07-15 14:29:10|||||||||3
1626359370000|2021-07-15 14:29:30|||||||||1
1626359380000|2021-07-15 14:29:40|12257.2|12245.2|12259.7|12247.7|12259.7|12247.7|12257.2|12245.2|8
1626359410000|2021-07-15 14:30:10|12260.7|12248.7|12263.2|12251.2|12263.2|12251.2|12260.7|12248.7|6
1626359420000|2021-07-15 14:30:20|12261.9|12249.9|12262.8|12250.8|12262.8|12250.8|12261.9|12249.9|6
1626359430000|2021-07-15 14:30:30|12263.2|12251.2|12263.7|12251.7|12264.1|12252.1|12262.5|12250.5|19
1626359440000|2021-07-15 14:30:40|12262.5|12250.5|12262.5|12250.5|12262.5|12250.5|12262.5|12250.5|7
1626359450000|2021-07-15 14:30:50|12262.8|12250.8|12262.8|12250.8|12262.8|12250.8|12262.8|12250.8|0
1626359460000|2021-07-15 14:31:00|12263.2|12251.2|12261.9|12249.9|12264.1|12252.1|12261.6|12249.6|12
1626359470000|2021-07-15 14:31:10|12262.8|12250.8|12262.8|12250.8|12264.1|12252.1|12261.6|12249.6|4
1626359480000|2021-07-15 14:31:20|12261.6|12249.6|12262.8|12250.8|12264.1|12252.1|12261.6|12249.6|6
1626359490000|2021-07-15 14:31:30|12263.2|12251.2|12264.1|12252.1|12264.1|12252.1|12263.2|12251.2|4
1626359510000|2021-07-15 14:31:50|||||||||1
1626359520000|2021-07-15 14:32:00|12263.4|12251.4|12267.5|12255.5|12268.4|12256.4|12263.4|12251.4|28
1626359530000|2021-07-15 14:32:10|12268.4|12256.4|12270.9|12258.9|12270.9|12258.9|12267.5|12255.5|18
1626359540000|2021-07-15 14:32:20|12270|12258|12274.3|12262.3|12274.3|12262.3|12270|12258|23
1626359550000|2021-07-15 14:32:30|12275.2|12263.2|12276.5|12264.5|12276.5|12264.5|12274.3|12262.3|7
1626359560000|2021-07-15 14:32:40|12275.6|12263.6|12273.4|12261.4|12275.6|12263.6|12273.4|12261.4|33
1626359570000|2021-07-15 14:32:50|12272.7|12260.7|12272.2|12260.2|12272.7|12260.7|12270.9|12258.9|5
1626359580000|2021-07-15 14:33:00|12273.1|12261.1|12273.7|12261.7|12273.7|12261.7|12271.2|12259.2|2
1626359590000|2021-07-15 14:33:10|12273.4|12261.4|12273.4|12261.4|12273.4|12261.4|12272.2|12260.2|4
1626359600000|2021-07-15 14:33:20|||||||||2
1626359610000|2021-07-15 14:33:30|12275.9|12263.9|12275.9|12263.9|12275.9|12263.9|12275.9|12263.9|1
1626359620000|2021-07-15 14:33:40|12277.5|12265.5|12283.8|12271.8|12283.8|12271.8|12277.5|12265.5|34
1626359630000|2021-07-15 14:33:50|12284.1|12272.1|12282.8|12270.8|12284.1|12272.1|12282.8|12270.8|1
1626359640000|2021-07-15 14:34:00|12283.8|12271.8|12282.8|12270.8|12283.8|12271.8|12281.6|12269.6|4
1626359650000|2021-07-15 14:34:10|12284.1|12272.1|12282.8|12270.8|12284.1|12272.1|12281.9|12269.9|2
1626359660000|2021-07-15 14:34:20|12281.6|12269.6|12280|12268|12282.5|12270.5|12278.8|12266.8|6
1626359670000|2021-07-15 14:34:30|12279.7|12267.7|12280|12268|12280|12268|12279.7|12267.7|3
1626359680000|2021-07-15 14:34:40|12280.9|12268.9|12280.9|12268.9|12280.9|12268.9|12280.9|12268.9|3
1626359690000|2021-07-15 14:34:50|||||||||8
1626359700000|2021-07-15 14:35:00|12281.8|12269.8|12280.3|12268.3|12282.8|12270.8|12277.8|12265.8|8
1626359710000|2021-07-15 14:35:10|12279.3|12267.3|12279.7|12267.7|12281.5|12269.5|12279.3|12267.3|11
1626359720000|2021-07-15 14:35:20|12278.4|12266.4|12278.4|12266.4|12278.4|12266.4|12278.4|12266.4|3
1626359750000|2021-07-15 14:35:50|12277.2|12265.2|12279.7|12267.7|12279.7|12267.7|12275.9|12263.9|27
1626359760000|2021-07-15 14:36:00|12277.8|12265.8|12275.9|12263.9|12277.8|12265.8|12275.9|12263.9|12
1626359770000|2021-07-15 14:36:10|12277.2|12265.2|12277.5|12265.5|12278.4|12266.4|12277.2|12265.2|4
1626359780000|2021-07-15 14:36:20|12279.7|12267.7|12280|12268|12280|12268|12278.8|12266.8|24
1626359790000|2021-07-15 14:36:30|12282.2|12270.2|12279.1|12267.1|12282.2|12270.2|12279.1|12267.1|26
1626359810000|2021-07-15 14:36:50|12278.4|12266.4|12278.4|12266.4|12278.4|12266.4|12278.4|12266.4|12
1626359820000|2021-07-15 14:37:00|12278.8|12266.8|12276.6|12264.6|12278.8|12266.8|12276.6|12264.6|9
1626359830000|2021-07-15 14:37:10|12275.9|12263.9|12276.3|12264.3|12276.3|12264.3|12275.9|12263.9|0
1626359840000|2021-07-15 14:37:20|12276.6|12264.6|12275.9|12263.9|12276.6|12264.6|12275.9|12263.9|1
1626359850000|2021-07-15 14:37:30|12276.3|12264.3|12276.3|12264.3|12276.3|12264.3|12276.3|12264.3|1
1626359860000|2021-07-15 14:37:40|||||||||1
1626359870000|2021-07-15 14:37:50|12275|12263|12275|12263|12275.9|12263.9|12275|12263|17
1626359880000|2021-07-15 14:38:00|12275.9|12263.9|12274.7|12262.7|12275.9|12263.9|12273.8|12261.8|24
1626359890000|2021-07-15 14:38:10|12275.6|12263.6|12276.9|12264.9|12276.9|12264.9|12274.4|12262.4|12
1626359900000|2021-07-15 14:38:20|12275.9|12263.9|12275.3|12263.3|12275.9|12263.9|12275.3|12263.3|8
1626359910000|2021-07-15 14:38:30|||||||||18
1626359920000|2021-07-15 14:38:40|||||||||2
1626359930000|2021-07-15 14:38:50|12280.3|12268.3|12280.3|12268.3|12280.3|12268.3|12279.6|12267.6|10
1626359940000|2021-07-15 14:39:00|12282.1|12270.1|12283.4|12271.4|12285.5|12273.5|12282.1|12270.1|35
1626359950000|2021-07-15 14:39:10|12284.3|12272.3|12284.3|12272.3|12284.3|12272.3|12284.3|12272.3|10
1626359960000|2021-07-15 14:39:20|12283.4|12271.4|12283.4|12271.4|12284.3|12272.3|12283.4|12271.4|49
1626359970000|2021-07-15 14:39:30|12280.5|12268.5|12281.5|12269.5|12282.7|12270.7|12280.5|12268.5|25
1626359980000|2021-07-15 14:39:40|12280.6|12268.6|12280.6|12268.6|12280.6|12268.6|12280.6|12268.6|16
1626359990000|2021-07-15 14:39:50|12282.8|12270.8|12281.5|12269.5|12282.8|12270.8|12281.5|12269.5|10
1626360000000|2021-07-15 14:40:00|12279|12267|12277.8|12265.8|12279|12267|12277.8|12265.8|17
1626360010000|2021-07-15 14:40:10|12277.4|12265.4|12277.1|12265.1|12277.4|12265.4|12276.8|12264.8|7
1626360020000|2021-07-15 14:40:20|||||||||1
1626360030000|2021-07-15 14:40:30|12276.8|12264.8|12276.8|12264.8|12277.1|12265.1|12276.4|12264.4|0
1626360040000|2021-07-15 14:40:40|12279.3|12267.3|12278|12266|12279.3|12267.3|12278|12266|10
1626360050000|2021-07-15 14:40:50|12279.3|12267.3|12277.7|12265.7|12279.3|12267.3|12277.7|12265.7|0
1626360060000|2021-07-15 14:41:00|12276.8|12264.8|12277.7|12265.7|12278.9|12266.9|12276.8|12264.8|1
1626360070000|2021-07-15 14:41:10|12276.8|12264.8|12277.7|12265.7|12277.7|12265.7|12276.8|12264.8|3
1626360080000|2021-07-15 14:41:20|12276.8|12264.8|12277.1|12265.1|12277.1|12265.1|12276.8|12264.8|1
1626360090000|2021-07-15 14:41:30|||||||||1
1626360100000|2021-07-15 14:41:40|12278.7|12266.7|12279|12267|12279.3|12267.3|12278.4|12266.4|4
1626360110000|2021-07-15 14:41:50|12281.2|12269.2|12281.5|12269.5|12282.5|12270.5|12281.2|12269.2|3
1626360120000|2021-07-15 14:42:00|12282.5|12270.5|12285.3|12273.3|12285.3|12273.3|12282.5|12270.5|8
1626360130000|2021-07-15 14:42:10|12286.5|12274.5|12286.5|12274.5|12286.5|12274.5|12286.5|12274.5|2
1626360140000|2021-07-15 14:42:20|12285.6|12273.6|12288.7|12276.7|12288.7|12276.7|12285.6|12273.6|7
1626360150000|2021-07-15 14:42:30|12287.8|12275.8|12285|12273|12287.8|12275.8|12285|12273|2
1626360160000|2021-07-15 14:42:40|12285.3|12273.3|12285|12273|12285.3|12273.3|12285|12273|2
1626360170000|2021-07-15 14:42:50|12285.3|12273.3|12288.1|12276.1|12288.5|12276.5|12285.3|12273.3|7
1626360180000|2021-07-15 14:43:00|12286.9|12274.9|12285.6|12273.6|12286.9|12274.9|12285.6|12273.6|1
1626360190000|2021-07-15 14:43:10|12286.5|12274.5|12288.1|12276.1|12288.1|12276.1|12285.3|12273.3|5
1626360200000|2021-07-15 14:43:20|12287.8|12275.8|12285.6|12273.6|12287.8|12275.8|12285.3|12273.3|4
1626360210000|2021-07-15 14:43:30|||||||||1
1626360220000|2021-07-15 14:43:40|||||||||1
1626360230000|2021-07-15 14:43:50|12286.6|12274.6|12285.6|12273.6|12286.6|12274.6|12285.6|12273.6|10
1626360240000|2021-07-15 14:44:00|12286.6|12274.6|12286.6|12274.6|12286.9|12274.9|12286.6|12274.6|6
1626360250000|2021-07-15 14:44:10|12286.9|12274.9|12286.9|12274.9|12286.9|12274.9|12286.9|12274.9|0
1626360260000|2021-07-15 14:44:20|12285.3|12273.3|12283.5|12271.5|12285.3|12273.3|12283.5|12271.5|8
1626360270000|2021-07-15 14:44:30|12284.4|12272.4|12281.7|12269.7|12284.4|12272.4|12281.7|12269.7|27
1626360300000|2021-07-15 14:45:00|12283.8|12271.8|12281.7|12269.7|12284.2|12272.2|12281.7|12269.7|5
1626360310000|2021-07-15 14:45:10|12278.5|12266.5|12277.8|12265.8|12278.5|12266.5|12277.8|12265.8|22
1626360320000|2021-07-15 14:45:20|12277.5|12265.5|12277.8|12265.8|12277.8|12265.8|12277.5|12265.5|5
1626360330000|2021-07-15 14:45:30|12266.3|12254.3|12266|12254|12268.8|12256.8|12266|12254|13
1626360340000|2021-07-15 14:45:40|12266.3|12254.3|12266.3|12254.3|12266.3|12254.3|12266.3|12254.3|0
1626360350000|2021-07-15 14:45:50|12267.2|12255.2|12266.7|12254.7|12268.8|12256.8|12266.7|12254.7|16
1626360360000|2021-07-15 14:46:00|12265.7|12253.7|12263.2|12251.2|12265.7|12253.7|12263.2|12251.2|11
1626360370000|2021-07-15 14:46:10|12261.8|12249.8|12264.8|12252.8|12264.8|12252.8|12261.8|12249.8|15
1626360380000|2021-07-15 14:46:20|12266.8|12254.8|12265.5|12253.5|12266.8|12254.8|12265.5|12253.5|8
1626360390000|2021-07-15 14:46:30|12263.9|12251.9|12263.6|12251.6|12263.9|12251.9|12263.6|12251.6|2
1626360400000|2021-07-15 14:46:40|12262.7|12250.7|12263.9|12251.9|12263.9|12251.9|12262.7|12250.7|0
1626360410000|2021-07-15 14:46:50|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|1
1626360420000|2021-07-15 14:47:00|12265.2|12253.2|12266.1|12254.1|12266.4|12254.4|12265.2|12253.2|2
1626360430000|2021-07-15 14:47:10|12267.3|12255.3|12267.3|12255.3|12267.3|12255.3|12267.3|12255.3|0
1626360440000|2021-07-15 14:47:20|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|4
1626360450000|2021-07-15 14:47:30|12263.9|12251.9|12263.9|12251.9|12263.9|12251.9|12263.9|12251.9|2
1626360460000|2021-07-15 14:47:40|||||||||1
1626360480000|2021-07-15 14:48:00|12262.1|12250.1|12262.1|12250.1|12262.1|12250.1|12262.1|12250.1|2
1626360490000|2021-07-15 14:48:10|12260.9|12248.9|12260.9|12248.9|12260.9|12248.9|12260.9|12248.9|2
1626360500000|2021-07-15 14:48:20|12260.5|12248.5|12260.5|12248.5|12260.5|12248.5|12260.5|12248.5|0
1626360510000|2021-07-15 14:48:30|12261.4|12249.4|12262.7|12250.7|12262.7|12250.7|12261.4|12249.4|12
1626360520000|2021-07-15 14:48:40|12261.4|12249.4|12262.7|12250.7|12262.7|12250.7|12261.4|12249.4|1
1626360530000|2021-07-15 14:48:50|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|2
1626360550000|2021-07-15 14:49:10|12264.9|12252.9|12264.9|12252.9|12264.9|12252.9|12264.9|12252.9|0
1626360560000|2021-07-15 14:49:20|12263.9|12251.9|12263.9|12251.9|12263.9|12251.9|12263.9|12251.9|1
1626360570000|2021-07-15 14:49:30|12264.9|12252.9|12266.4|12254.4|12266.4|12254.4|12264.9|12252.9|4
1626360580000|2021-07-15 14:49:40|12267.4|12255.4|12266.4|12254.4|12267.4|12255.4|12266.4|12254.4|1
1626360600000|2021-07-15 14:50:00|||||||||3
1626360610000|2021-07-15 14:50:10|12265.5|12253.5|12263.9|12251.9|12266.4|12254.4|12263.9|12251.9|0
1626360620000|2021-07-15 14:50:20|12264.9|12252.9|12265.2|12253.2|12265.2|12253.2|12264.9|12252.9|1
1626360630000|2021-07-15 14:50:30|12264.9|12252.9|12263.9|12251.9|12264.9|12252.9|12263.9|12251.9|0
1626360640000|2021-07-15 14:50:40|12264.9|12252.9|12264.9|12252.9|12264.9|12252.9|12264.9|12252.9|0
1626360650000|2021-07-15 14:50:50|12265.2|12253.2|12265.2|12253.2|12265.2|12253.2|12265.2|12253.2|2
1626360660000|2021-07-15 14:51:00|12266.1|12254.1|12270.2|12258.2|12270.2|12258.2|12266.1|12254.1|4
1626360670000|2021-07-15 14:51:10|||||||||2
1626360680000|2021-07-15 14:51:20|12269.9|12257.9|12269|12257|12269.9|12257.9|12269|12257|2
1626360690000|2021-07-15 14:51:30|||||||||1
1626360720000|2021-07-15 14:52:00|12268|12256|12268.3|12256.3|12268.3|12256.3|12267.4|12255.4|20
1626360730000|2021-07-15 14:52:10|12266.7|12254.7|12267|12255|12267|12255|12266.7|12254.7|4
1626360740000|2021-07-15 14:52:20|12266.7|12254.7|12264.2|12252.2|12266.7|12254.7|12264.2|12252.2|5
1626360750000|2021-07-15 14:52:30|12264.5|12252.5|12264.2|12252.2|12264.5|12252.5|12264.2|12252.2|3
1626360760000|2021-07-15 14:52:40|||||||||9
1626360770000|2021-07-15 14:52:50|12265.8|12253.8|12265.8|12253.8|12266.7|12254.7|12265.8|12253.8|1
1626360780000|2021-07-15 14:53:00|12264.2|12252.2|12264.2|12252.2|12264.2|12252.2|12264.2|12252.2|1
1626360790000|2021-07-15 14:53:10|12262.4|12250.4|12262.4|12250.4|12262.4|12250.4|12262.4|12250.4|1
1626360800000|2021-07-15 14:53:20|12264.2|12252.2|12264.5|12252.5|12264.5|12252.5|12264.2|12252.2|3
1626360820000|2021-07-15 14:53:40|12264.2|12252.2|12264.5|12252.5|12264.5|12252.5|12264.2|12252.2|0
1626360840000|2021-07-15 14:54:00|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|1
1626360850000|2021-07-15 14:54:10|12264.5|12252.5|12264.5|12252.5|12264.5|12252.5|12263.6|12251.6|2
1626360860000|2021-07-15 14:54:20|||||||||1
1626360870000|2021-07-15 14:54:30|12264.9|12252.9|12265.8|12253.8|12265.8|12253.8|12264.9|12252.9|1
1626360880000|2021-07-15 14:54:40|12268.3|12256.3|12268.3|12256.3|12268.3|12256.3|12268|12256|0
1626360890000|2021-07-15 14:54:50|||||||||2
1626360900000|2021-07-15 14:55:00|12267.1|12255.1|12263.6|12251.6|12267.1|12255.1|12263.6|12251.6|2
1626360910000|2021-07-15 14:55:10|||||||||1
1626360920000|2021-07-15 14:55:20|12264.6|12252.6|12263.6|12251.6|12265.5|12253.5|12263.6|12251.6|3
1626360930000|2021-07-15 14:55:30|12264.6|12252.6|12264.6|12252.6|12264.6|12252.6|12263.6|12251.6|0
1626360940000|2021-07-15 14:55:40|12263.6|12251.6|12264.9|12252.9|12264.9|12252.9|12263.6|12251.6|10
1626360950000|2021-07-15 14:55:50|12265.8|12253.8|12265.8|12253.8|12265.8|12253.8|12265.8|12253.8|26
1626360960000|2021-07-15 14:56:00|12264.9|12252.9|12264.9|12252.9|12265.8|12253.8|12264.9|12252.9|0
1626360970000|2021-07-15 14:56:10|12265.8|12253.8|12265.8|12253.8|12265.8|12253.8|12265.8|12253.8|0
1626360980000|2021-07-15 14:56:20|12264.2|12252.2|12264.2|12252.2|12264.2|12252.2|12264.2|12252.2|2
1626360990000|2021-07-15 14:56:30|||||||||1
1626361000000|2021-07-15 14:56:40|12266.7|12254.7|12269.9|12257.9|12269.9|12257.9|12266.7|12254.7|6
1626361010000|2021-07-15 14:56:50|12270.8|12258.8|12270.8|12258.8|12270.8|12258.8|12270.8|12258.8|2
1626361020000|2021-07-15 14:57:00|12271.1|12259.1|12272.4|12260.4|12272.4|12260.4|12269.9|12257.9|4
1626361030000|2021-07-15 14:57:10|||||||||3
1626361050000|2021-07-15 14:57:30|12273.7|12261.7|12272.4|12260.4|12273.7|12261.7|12272.4|12260.4|4
1626361060000|2021-07-15 14:57:40|12273.7|12261.7|12272.4|12260.4|12273.7|12261.7|12272.4|12260.4|3
1626361070000|2021-07-15 14:57:50|12273.7|12261.7|12272.4|12260.4|12273.7|12261.7|12272.4|12260.4|2
1626361080000|2021-07-15 14:58:00|12272.7|12260.7|12274|12262|12274.9|12262.9|12272.7|12260.7|26
1626361090000|2021-07-15 14:58:10|12272.7|12260.7|12273.1|12261.1|12274.9|12262.9|12272.7|12260.7|1
1626361100000|2021-07-15 14:58:20|12275.6|12263.6|12275.6|12263.6|12275.6|12263.6|12275.6|12263.6|2
1626361110000|2021-07-15 14:58:30|12276.8|12264.8|12276.8|12264.8|12276.8|12264.8|12276.8|12264.8|1
1626361120000|2021-07-15 14:58:40|12277.7|12265.7|12280.6|12268.6|12280.6|12268.6|12277.7|12265.7|0
1626361130000|2021-07-15 14:58:50|12279.3|12267.3|12280.2|12268.2|12280.2|12268.2|12279.3|12267.3|4
1626361140000|2021-07-15 14:59:00|12279.3|12267.3|12283.3|12271.3|12284.9|12272.9|12279.3|12267.3|33
1626361150000|2021-07-15 14:59:10|12283|12271|12284.6|12272.6|12284.6|12272.6|12281.2|12269.2|0
1626361160000|2021-07-15 14:59:20|12283.3|12271.3|12283.3|12271.3|12283.3|12271.3|12283.3|12271.3|2
1626361170000|2021-07-15 14:59:30|12283.7|12271.7|12283.7|12271.7|12283.7|12271.7|12283.7|12271.7|0
1626361180000|2021-07-15 14:59:40|12284.6|12272.6|12283.1|12271.1|12284.9|12272.9|12282.2|12270.2|12
1626361190000|2021-07-15 14:59:50|12284|12272|12284|12272|12284|12272|12281.5|12269.5|2
1626361200000|2021-07-15 15:00:00|12285.3|12273.3|12282.8|12270.8|12285.3|12273.3|12282.8|12270.8|1
1626361210000|2021-07-15 15:00:10|||||||||5
1626361220000|2021-07-15 15:00:20|12281.8|12269.8|12281.8|12269.8|12281.8|12269.8|12281.8|12269.8|5
1626361230000|2021-07-15 15:00:30|12282.8|12270.8|12282.8|12270.8|12282.8|12270.8|12282.8|12270.8|0
1626361240000|2021-07-15 15:00:40|12283.1|12271.1|12283.1|12271.1|12283.1|12271.1|12283.1|12271.1|2
1626361250000|2021-07-15 15:00:50|12280.6|12268.6|12275.6|12263.6|12280.6|12268.6|12275.6|12263.6|45
1626361260000|2021-07-15 15:01:00|12275.3|12263.3|12275.6|12263.6|12275.6|12263.6|12275.3|12263.3|0
1626361270000|2021-07-15 15:01:10|||||||||1
1626361290000|2021-07-15 15:01:30|12277.8|12265.8|12280.3|12268.3|12280.6|12268.6|12277.8|12265.8|5
1626361300000|2021-07-15 15:01:40|12280.6|12268.6|12280.9|12268.9|12281.8|12269.8|12280.6|12268.6|3
1626361310000|2021-07-15 15:01:50|12280.6|12268.6|12278.1|12266.1|12280.6|12268.6|12278.1|12266.1|4
1626361320000|2021-07-15 15:02:00|12277.2|12265.2|12277.2|12265.2|12278.1|12266.1|12277.2|12265.2|2
1626361330000|2021-07-15 15:02:10|12278.1|12266.1|12278.1|12266.1|12278.1|12266.1|12277.2|12265.2|9
1626361340000|2021-07-15 15:02:20|12279|12267|12279|12267|12279.9|12267.9|12279|12267|1
1626361370000|2021-07-15 15:02:50|12278.1|12266.1|12280.6|12268.6|12280.6|12268.6|12278.1|12266.1|2
1626361380000|2021-07-15 15:03:00|12281.5|12269.5|12280.6|12268.6|12281.5|12269.5|12280.6|12268.6|1
1626361390000|2021-07-15 15:03:10|12281.5|12269.5|12280.6|12268.6|12281.5|12269.5|12280.6|12268.6|0
1626361400000|2021-07-15 15:03:20|12287.1|12275.1|12289.9|12277.9|12289.9|12277.9|12287.1|12275.1|32
1626361410000|2021-07-15 15:03:30|12289.6|12277.6|12288.7|12276.7|12289.6|12277.6|12288.7|12276.7|2
1626361420000|2021-07-15 15:03:40|12289.6|12277.6|12291.2|12279.2|12291.2|12279.2|12289.6|12277.6|5
1626361430000|2021-07-15 15:03:50|12290.5|12278.5|12289.6|12277.6|12290.9|12278.9|12289.6|12277.6|1
1626361440000|2021-07-15 15:04:00|12289.9|12277.9|12288.4|12276.4|12290.9|12278.9|12288.4|12276.4|9
1626361460000|2021-07-15 15:04:20|12287.4|12275.4|12286.8|12274.8|12288|12276|12286.8|12274.8|0
1626361470000|2021-07-15 15:04:30|||||||||1
1626361480000|2021-07-15 15:04:40|12288|12276|12288|12276|12288|12276|12288|12276|4
1626361490000|2021-07-15 15:04:50|12288.4|12276.4|12288.7|12276.7|12288.7|12276.7|12288.4|12276.4|0
1626361500000|2021-07-15 15:05:00|12289.6|12277.6|12289.6|12277.6|12289.6|12277.6|12289.6|12277.6|1
1626361510000|2021-07-15 15:05:10|12289.3|12277.3|12289.6|12277.6|12289.9|12277.9|12289.3|12277.3|1
1626361520000|2021-07-15 15:05:20|12287.1|12275.1|12287.1|12275.1|12287.1|12275.1|12287.1|12275.1|18
1626361530000|2021-07-15 15:05:30|12284.6|12272.6|12284.6|12272.6|12284.6|12272.6|12284.6|12272.6|8
1626361540000|2021-07-15 15:05:40|12284.3|12272.3|12284.6|12272.6|12284.6|12272.6|12284.3|12272.3|5
1626361550000|2021-07-15 15:05:50|12282.1|12270.1|12282.1|12270.1|12282.1|12270.1|12282.1|12270.1|4
1626361560000|2021-07-15 15:06:00|12281.8|12269.8|12278.7|12266.7|12281.8|12269.8|12276.9|12264.9|14
1626361570000|2021-07-15 15:06:10|12277.8|12265.8|12277.8|12265.8|12277.8|12265.8|12276.9|12264.9|4
1626361580000|2021-07-15 15:06:20|12280.3|12268.3|12277.5|12265.5|12280.3|12268.3|12277.5|12265.5|2
1626361590000|2021-07-15 15:06:30|12278.7|12266.7|12280|12268|12280|12268|12276.2|12264.2|19
1626361600000|2021-07-15 15:06:40|12279.6|12267.6|12278.7|12266.7|12279.6|12267.6|12277.8|12265.8|2
1626361610000|2021-07-15 15:06:50|12278.4|12266.4|12278.4|12266.4|12278.4|12266.4|12278.4|12266.4|0
1626361620000|2021-07-15 15:07:00|12278.7|12266.7|12278.7|12266.7|12279.6|12267.6|12278.7|12266.7|0
1626361630000|2021-07-15 15:07:10|12279.6|12267.6|12279.6|12267.6|12279.6|12267.6|12279.6|12267.6|0
1626361640000|2021-07-15 15:07:20|12278.7|12266.7|12282.1|12270.1|12282.1|12270.1|12278.7|12266.7|4
1626361650000|2021-07-15 15:07:30|12282.5|12270.5|12285|12273|12285|12273|12282.5|12270.5|3
1626361660000|2021-07-15 15:07:40|||||||||3
1626361670000|2021-07-15 15:07:50|12284.4|12272.4|12284.4|12272.4|12285.3|12273.3|12284.4|12272.4|10
1626361680000|2021-07-15 15:08:00|12285.3|12273.3|12285.3|12273.3|12285.3|12273.3|12285.3|12273.3|1
1626361690000|2021-07-15 15:08:10|12283.1|12271.1|12280.6|12268.6|12283.1|12271.1|12280.6|12268.6|5
1626361700000|2021-07-15 15:08:20|12281.6|12269.6|12283.1|12271.1|12283.1|12271.1|12281.6|12269.6|2
1626361710000|2021-07-15 15:08:30|||||||||2
1626361720000|2021-07-15 15:08:40|12285.6|12273.6|12284.1|12272.1|12285.6|12273.6|12284.1|12272.1|3
1626361730000|2021-07-15 15:08:50|12283.1|12271.1|12283.1|12271.1|12283.1|12271.1|12283.1|12271.1|0
1626361750000|2021-07-15 15:09:10|||||||||2
1626361770000|2021-07-15 15:09:30|12282.2|12270.2|12282.2|12270.2|12282.2|12270.2|12282.2|12270.2|1
1626361780000|2021-07-15 15:09:40|12282.6|12270.6|12282.6|12270.6|12282.6|12270.6|12282.6|12270.6|3
1626361790000|2021-07-15 15:09:50|12282.2|12270.2|12282.2|12270.2|12282.2|12270.2|12282.2|12270.2|1
1626361800000|2021-07-15 15:10:00|12281.3|12269.3|12281|12269|12281.3|12269.3|12280.6|12268.6|2
1626361810000|2021-07-15 15:10:10|12280.7|12268.7|12280.7|12268.7|12280.7|12268.7|12280.7|12268.7|22
1626361820000|2021-07-15 15:10:20|12280|12268|12280.3|12268.3|12280.7|12268.7|12280|12268|1
1626361830000|2021-07-15 15:10:30|12279.1|12267.1|12276.6|12264.6|12279.4|12267.4|12276.6|12264.6|7
1626361840000|2021-07-15 15:10:40|12275.7|12263.7|12277.8|12265.8|12277.8|12265.8|12275.7|12263.7|5
1626361850000|2021-07-15 15:10:50|12278.7|12266.7|12277.8|12265.8|12278.7|12266.7|12277.8|12265.8|1
1626361860000|2021-07-15 15:11:00|12276.6|12264.6|12275|12263|12276.9|12264.9|12275|12263|3
1626361870000|2021-07-15 15:11:10|12270.3|12258.3|12268.7|12256.7|12270.3|12258.3|12267.5|12255.5|11
1626361880000|2021-07-15 15:11:20|12267.8|12255.8|12268.2|12256.2|12268.2|12256.2|12266.9|12254.9|20
1626361890000|2021-07-15 15:11:30|12267.2|12255.2|12267.2|12255.2|12268.2|12256.2|12266|12254|6
1626361900000|2021-07-15 15:11:40|12269.4|12257.4|12267.2|12255.2|12269.4|12257.4|12267.2|12255.2|1
1626361910000|2021-07-15 15:11:50|12267.6|12255.6|12273.2|12261.2|12273.2|12261.2|12267.6|12255.6|4
1626361920000|2021-07-15 15:12:00|12273.5|12261.5|12275.7|12263.7|12275.7|12263.7|12273.5|12261.5|1
1626361930000|2021-07-15 15:12:10|12276|12264|12277.2|12265.2|12277.2|12265.2|12276|12264|3
1626361940000|2021-07-15 15:12:20|12278.2|12266.2|12279.4|12267.4|12280.3|12268.3|12278.2|12266.2|5
1626361950000|2021-07-15 15:12:30|12279.1|12267.1|12279.4|12267.4|12279.4|12267.4|12278.2|12266.2|2
1626361960000|2021-07-15 15:12:40|||||||||1
1626361970000|2021-07-15 15:12:50|||||||||1
1626361980000|2021-07-15 15:13:00|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|0
1626361990000|2021-07-15 15:13:10|12276.6|12264.6|12275.3|12263.3|12277.8|12265.8|12275.3|12263.3|5
1626362000000|2021-07-15 15:13:20|12275.7|12263.7|12275.7|12263.7|12275.7|12263.7|12275.7|12263.7|2
1626362010000|2021-07-15 15:13:30|||||||||15
1626362020000|2021-07-15 15:13:40|12276|12264|12275.7|12263.7|12276|12264|12274.4|12262.4|7
1626362030000|2021-07-15 15:13:50|||||||||2
1626362040000|2021-07-15 15:14:00|12274.4|12262.4|12274.1|12262.1|12274.4|12262.4|12273.2|12261.2|1
1626362050000|2021-07-15 15:14:10|12274.4|12262.4|12274.4|12262.4|12274.4|12262.4|12274.4|12262.4|1
1626362060000|2021-07-15 15:14:20|12275.3|12263.3|12274.4|12262.4|12275.3|12263.3|12274.4|12262.4|0
1626362070000|2021-07-15 15:14:30|12274.1|12262.1|12273.2|12261.2|12274.1|12262.1|12273.2|12261.2|0
1626362080000|2021-07-15 15:14:40|||||||||1
1626362090000|2021-07-15 15:14:50|12272.3|12260.3|12272.3|12260.3|12273.2|12261.2|12272.3|12260.3|3
1626362100000|2021-07-15 15:15:00|12273.2|12261.2|12272.3|12260.3|12273.2|12261.2|12271.4|12259.4|4
1626362110000|2021-07-15 15:15:10|||||||||1
1626362120000|2021-07-15 15:15:20|12273.2|12261.2|12275.1|12263.1|12275.1|12263.1|12273.2|12261.2|2
1626362130000|2021-07-15 15:15:30|12274.4|12262.4|12273.9|12261.9|12274.8|12262.8|12273.5|12261.5|1
1626362140000|2021-07-15 15:15:40|12274.8|12262.8|12274.8|12262.8|12274.8|12262.8|12274.8|12262.8|4
1626362160000|2021-07-15 15:16:00|12273.5|12261.5|12273.5|12261.5|12273.5|12261.5|12273.5|12261.5|1
1626362170000|2021-07-15 15:16:10|12274.4|12262.4|12274.4|12262.4|12274.4|12262.4|12272.3|12260.3|1
1626362180000|2021-07-15 15:16:20|12274.8|12262.8|12274.4|12262.4|12274.8|12262.8|12274.4|12262.4|0
1626362190000|2021-07-15 15:16:30|||||||||1
1626362200000|2021-07-15 15:16:40|12277.3|12265.3|12278.5|12266.5|12278.5|12266.5|12277.3|12265.3|4
1626362210000|2021-07-15 15:16:50|12279.8|12267.8|12278.5|12266.5|12280.7|12268.7|12277.6|12265.6|9
1626362220000|2021-07-15 15:17:00|12277.6|12265.6|12280.7|12268.7|12280.7|12268.7|12277.6|12265.6|1
1626362230000|2021-07-15 15:17:10|||||||||1
1626362240000|2021-07-15 15:17:20|12281.4|12269.4|12283.5|12271.5|12283.5|12271.5|12281.4|12269.4|5
1626362250000|2021-07-15 15:17:30|12282.6|12270.6|12284.4|12272.4|12284.8|12272.8|12282.6|12270.6|8
1626362270000|2021-07-15 15:17:50|12285.7|12273.7|12285.1|12273.1|12286|12274|12285.1|12273.1|0
1626362280000|2021-07-15 15:18:00|12286|12274|12286|12274|12286|12274|12286|12274|0
1626362290000|2021-07-15 15:18:10|12283.5|12271.5|12283.5|12271.5|12283.5|12271.5|12283.5|12271.5|7
1626362300000|2021-07-15 15:18:20|12284.4|12272.4|12284.5|12272.5|12285.7|12273.7|12284.4|12272.4|16
1626362310000|2021-07-15 15:18:30|12283.5|12271.5|12284.5|12272.5|12284.5|12272.5|12283.5|12271.5|3
1626362320000|2021-07-15 15:18:40|12285.7|12273.7|12286|12274|12286|12274|12285.7|12273.7|17
1626362340000|2021-07-15 15:19:00|12284.8|12272.8|12284.8|12272.8|12285.7|12273.7|12284.8|12272.8|13
1626362350000|2021-07-15 15:19:10|12285.7|12273.7|12287.3|12275.3|12287.6|12275.6|12285.7|12273.7|3
1626362360000|2021-07-15 15:19:20|12288.2|12276.2|12288.2|12276.2|12288.2|12276.2|12288.2|12276.2|0
1626362370000|2021-07-15 15:19:30|12285.7|12273.7|12287|12275|12288.2|12276.2|12285.7|12273.7|3
1626362400000|2021-07-15 15:20:00|12287.9|12275.9|12287|12275|12287.9|12275.9|12287|12275|2
1626362410000|2021-07-15 15:20:10|12287.3|12275.3|12285.7|12273.7|12287.3|12275.3|12285.7|12273.7|0
1626362420000|2021-07-15 15:20:20|||||||||1
1626362440000|2021-07-15 15:20:40|12283.2|12271.2|12280.7|12268.7|12283.2|12271.2|12280.7|12268.7|29
1626362450000|2021-07-15 15:20:50|||||||||2
1626362470000|2021-07-15 15:21:10|12277.3|12265.3|12277.3|12265.3|12278.2|12266.2|12277.3|12265.3|3
1626362480000|2021-07-15 15:21:20|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|12277.3|12265.3|5
1626362490000|2021-07-15 15:21:30|12277.3|12265.3|12277.3|12265.3|12277.3|12265.3|12277.3|12265.3|2
1626362500000|2021-07-15 15:21:40|12278.2|12266.2|12277.6|12265.6|12278.9|12266.9|12277.6|12265.6|1
1626362510000|2021-07-15 15:21:50|||||||||2
1626362520000|2021-07-15 15:22:00|12278.6|12266.6|12277.6|12265.6|12278.6|12266.6|12276.4|12264.4|3
1626362540000|2021-07-15 15:22:20|12278|12266|12278.9|12266.9|12278.9|12266.9|12278|12266|0
1626362550000|2021-07-15 15:22:30|12281.4|12269.4|12282.3|12270.3|12282.3|12270.3|12281.4|12269.4|1
1626362560000|2021-07-15 15:22:40|12281.4|12269.4|12283.9|12271.9|12283.9|12271.9|12281.4|12269.4|6
1626362570000|2021-07-15 15:22:50|12284.2|12272.2|12286.1|12274.1|12286.1|12274.1|12284.2|12272.2|0
1626362580000|2021-07-15 15:23:00|12287.3|12275.3|12288.2|12276.2|12288.2|12276.2|12287.3|12275.3|1
1626362590000|2021-07-15 15:23:10|12284.2|12272.2|12286.4|12274.4|12286.4|12274.4|12284.2|12272.2|7
1626362600000|2021-07-15 15:23:20|12289.1|12277.1|12289.8|12277.8|12289.8|12277.8|12289.1|12277.1|2
1626362610000|2021-07-15 15:23:30|||||||||3
1626362620000|2021-07-15 15:23:40|||||||||1
1626362630000|2021-07-15 15:23:50|12290.7|12278.7|12290.7|12278.7|12290.7|12278.7|12290.7|12278.7|0
1626362640000|2021-07-15 15:24:00|12291.1|12279.1|12291.1|12279.1|12291.1|12279.1|12291.1|12279.1|0
1626362650000|2021-07-15 15:24:10|12290.7|12278.7|12290.7|12278.7|12290.7|12278.7|12290.7|12278.7|1
1626362660000|2021-07-15 15:24:20|12292.9|12280.9|12292.9|12280.9|12292.9|12280.9|12292.9|12280.9|14
1626362670000|2021-07-15 15:24:30|12294.2|12282.2|12295.1|12283.1|12295.1|12283.1|12294.2|12282.2|3
1626362680000|2021-07-15 15:24:40|12295.7|12283.7|12295.1|12283.1|12296.7|12284.7|12295.1|12283.1|1
1626362690000|2021-07-15 15:24:50|12295.4|12283.4|12296.7|12284.7|12296.7|12284.7|12295.4|12283.4|2
1626362700000|2021-07-15 15:25:00|12295.7|12283.7|12295.4|12283.4|12296.7|12284.7|12295.4|12283.4|2
1626362710000|2021-07-15 15:25:10|12295.7|12283.7|12300.7|12288.7|12300.7|12288.7|12295.7|12283.7|19
1626362720000|2021-07-15 15:25:20|12302|12290|12303.6|12291.6|12303.6|12291.6|12300.7|12288.7|8
1626362730000|2021-07-15 15:25:30|12303.2|12291.2|12305.7|12293.7|12305.7|12293.7|12301.1|12289.1|23
1626362740000|2021-07-15 15:25:40|12306.4|12294.4|12306.7|12294.7|12308.2|12296.2|12305.4|12293.4|17
1626362750000|2021-07-15 15:25:50|12307|12295|12307.9|12295.9|12308.2|12296.2|12307|12295|2
1626362760000|2021-07-15 15:26:00|12310.1|12298.1|12315.1|12303.1|12316.3|12304.3|12309.7|12297.7|35
1626362770000|2021-07-15 15:26:10|12314.7|12302.7|12315.1|12303.1|12315.1|12303.1|12313.8|12301.8|3
1626362780000|2021-07-15 15:26:20|12316.7|12304.7|12307.6|12295.6|12316.7|12304.7|12307.6|12295.6|22
1626362790000|2021-07-15 15:26:30|12307.9|12295.9|12310.1|12298.1|12312.6|12300.6|12307.9|12295.9|15
1626362800000|2021-07-15 15:26:40|12307.6|12295.6|12307.6|12295.6|12307.6|12295.6|12307.6|12295.6|5
1626362810000|2021-07-15 15:26:50|12303.8|12291.8|12302.6|12290.6|12303.8|12291.8|12302.6|12290.6|4
1626362820000|2021-07-15 15:27:00|12303.3|12291.3|12302.6|12290.6|12303.8|12291.8|12302.6|12290.6|3
1626362830000|2021-07-15 15:27:10|12304.2|12292.2|12303.8|12291.8|12304.2|12292.2|12303.8|12291.8|2
1626362840000|2021-07-15 15:27:20|12304.2|12292.2|12305.4|12293.4|12305.8|12293.8|12304.2|12292.2|3
1626362850000|2021-07-15 15:27:30|||||||||7
1626362860000|2021-07-15 15:27:40|||||||||7
1626362870000|2021-07-15 15:27:50|12301.4|12289.4|12298.6|12286.6|12301.4|12289.4|12298.6|12286.6|17
1626362880000|2021-07-15 15:28:00|12297.3|12285.3|12298.6|12286.6|12298.6|12286.6|12297.3|12285.3|10
1626362890000|2021-07-15 15:28:10|12297.3|12285.3|12298.6|12286.6|12298.6|12286.6|12297.3|12285.3|1
1626362900000|2021-07-15 15:28:20|12299.5|12287.5|12299.5|12287.5|12299.5|12287.5|12299.5|12287.5|1
1626362910000|2021-07-15 15:28:30|12300.4|12288.4|12300.8|12288.8|12300.8|12288.8|12300.4|12288.4|2
1626362920000|2021-07-15 15:28:40|12302.3|12290.3|12302.3|12290.3|12302.3|12290.3|12302.3|12290.3|2
1626362930000|2021-07-15 15:28:50|12302|12290|12302|12290|12302|12290|12302|12290|0
1626362940000|2021-07-15 15:29:00|12301.1|12289.1|12301.1|12289.1|12301.1|12289.1|12300.8|12288.8|1
1626362950000|2021-07-15 15:29:10|12300.4|12288.4|12298.3|12286.3|12300.4|12288.4|12298.3|12286.3|6
1626362960000|2021-07-15 15:29:20|12297|12285|12295.8|12283.8|12297|12285|12295.8|12283.8|1
1626362970000|2021-07-15 15:29:30|12297|12285|12297.9|12285.9|12297.9|12285.9|12296.1|12284.1|8
1626362980000|2021-07-15 15:29:40|12298.3|12286.3|12300.8|12288.8|12301.1|12289.1|12298.3|12286.3|4
1626362990000|2021-07-15 15:29:50|||||||||1
1626363000000|2021-07-15 15:30:00|12302.9|12290.9|12303.3|12291.3|12303.6|12291.6|12301.1|12289.1|6
1626363010000|2021-07-15 15:30:10|12302.6|12290.6|12302|12290|12302.6|12290.6|12297|12285|9
1626363020000|2021-07-15 15:30:20|12301.1|12289.1|12301.1|12289.1|12301.1|12289.1|12301.1|12289.1|0
1626363030000|2021-07-15 15:30:30|12300.4|12288.4|12298.3|12286.3|12300.4|12288.4|12298.3|12286.3|2
1626363040000|2021-07-15 15:30:40|12297.9|12285.9|12295.8|12283.8|12297.9|12285.9|12295.8|12283.8|1
1626363050000|2021-07-15 15:30:50|12296.7|12284.7|12296.7|12284.7|12296.7|12284.7|12296.7|12284.7|1
1626363060000|2021-07-15 15:31:00|12297.9|12285.9|12298.3|12286.3|12298.3|12286.3|12297|12285|1
1626363070000|2021-07-15 15:31:10|||||||||1
1626363080000|2021-07-15 15:31:20|12303.3|12291.3|12303.6|12291.6|12303.6|12291.6|12303.3|12291.3|7
1626363090000|2021-07-15 15:31:30|12304|12292|12303.6|12291.6|12304|12292|12302.7|12290.7|5
1626363100000|2021-07-15 15:31:40|12305.4|12293.4|12304.9|12292.9|12305.8|12293.8|12302.7|12290.7|4
1626363110000|2021-07-15 15:31:50|12304|12292|12304.9|12292.9|12304.9|12292.9|12304|12292|0
1626363120000|2021-07-15 15:32:00|12302.4|12290.4|12304|12292|12304|12292|12302.4|12290.4|2
1626363130000|2021-07-15 15:32:10|12304.9|12292.9|12304.9|12292.9|12304.9|12292.9|12304.9|12292.9|3
1626363140000|2021-07-15 15:32:20|12306.1|12294.1|12304|12292|12306.1|12294.1|12304|12292|0
1626363150000|2021-07-15 15:32:30|12303|12291|12304.3|12292.3|12304.3|12292.3|12303|12291|13
1626363160000|2021-07-15 15:32:40|12304|12292|12304.3|12292.3|12304.3|12292.3|12304|12292|5
1626363180000|2021-07-15 15:33:00|12303.4|12291.4|12304.3|12292.3|12304.3|12292.3|12303.4|12291.4|7
1626363190000|2021-07-15 15:33:10|12303.4|12291.4|12304.3|12292.3|12304.3|12292.3|12303.1|12291.1|0
1626363200000|2021-07-15 15:33:20|12304|12292|12302.1|12290.1|12304|12292|12302.1|12290.1|4
1626363210000|2021-07-15 15:33:30|12304.6|12292.6|12304.6|12292.6|12304.6|12292.6|12304.6|12292.6|4
1626363220000|2021-07-15 15:33:40|12303.1|12291.1|12303.1|12291.1|12303.1|12291.1|12303.1|12291.1|0
1626363240000|2021-07-15 15:34:00|12304.3|12292.3|12303.1|12291.1|12304.3|12292.3|12303.1|12291.1|2
1626363250000|2021-07-15 15:34:10|12304|12292|12307.1|12295.1|12307.1|12295.1|12304|12292|10
1626363260000|2021-07-15 15:34:20|||||||||1
1626363270000|2021-07-15 15:34:30|||||||||9
1626363280000|2021-07-15 15:34:40|12313.1|12301.1|12316.5|12304.5|12316.5|12304.5|12313.1|12301.1|9
1626363300000|2021-07-15 15:35:00|12319|12307|12315.8|12303.8|12319|12307|12315.8|12303.8|18
1626363310000|2021-07-15 15:35:10|12313.3|12301.3|12311.1|12299.1|12314.6|12302.6|12310.8|12298.8|29
1626363320000|2021-07-15 15:35:20|12309.3|12297.3|12307.1|12295.1|12310.8|12298.8|12306.1|12294.1|7
1626363330000|2021-07-15 15:35:30|12306.1|12294.1|12307.1|12295.1|12307.4|12295.4|12306.1|12294.1|0
1626363340000|2021-07-15 15:35:40|12305.8|12293.8|12305.8|12293.8|12305.8|12293.8|12304|12292|6
1626363350000|2021-07-15 15:35:50|12306.1|12294.1|12305.2|12293.2|12306.1|12294.1|12305.2|12293.2|2
1626363360000|2021-07-15 15:36:00|12304.9|12292.9|12306.1|12294.1|12306.1|12294.1|12304.9|12292.9|0
1626363370000|2021-07-15 15:36:10|12306.5|12294.5|12304|12292|12306.5|12294.5|12304|12292|8
1626363380000|2021-07-15 15:36:20|||||||||6
1626363390000|2021-07-15 15:36:30|12301.5|12289.5|12304|12292|12304|12292|12300.2|12288.2|15
1626363400000|2021-07-15 15:36:40|12302.2|12290.2|12303.1|12291.1|12304|12292|12300.6|12288.6|7
1626363410000|2021-07-15 15:36:50|12302.2|12290.2|12298.1|12286.1|12302.2|12290.2|12298.1|12286.1|10
1626363420000|2021-07-15 15:37:00|12299|12287|12302.7|12290.7|12304.3|12292.3|12299|12287|4
1626363430000|2021-07-15 15:37:10|12299.7|12287.7|12298.4|12286.4|12302.2|12290.2|12298.4|12286.4|12
1626363440000|2021-07-15 15:37:20|12298.1|12286.1|12298.4|12286.4|12299|12287|12298.1|12286.1|2
1626363450000|2021-07-15 15:37:30|12298.1|12286.1|12298.1|12286.1|12298.1|12286.1|12298.1|12286.1|3
1626363470000|2021-07-15 15:37:50|12299.3|12287.3|12299.3|12287.3|12299.7|12287.7|12299.3|12287.3|1
1626363480000|2021-07-15 15:38:00|12299.7|12287.7|12298.8|12286.8|12301.3|12289.3|12297.5|12285.5|17
1626363490000|2021-07-15 15:38:10|12298.4|12286.4|12298.4|12286.4|12298.8|12286.8|12298.4|12286.4|0
1626363500000|2021-07-15 15:38:20|12297.5|12285.5|12296.3|12284.3|12297.5|12285.5|12296.3|12284.3|4
1626363510000|2021-07-15 15:38:30|12295|12283|12295|12283|12295|12283|12295|12283|0
1626363530000|2021-07-15 15:38:50|||||||||1
1626363540000|2021-07-15 15:39:00|||||||||2
1626363560000|2021-07-15 15:39:20|||||||||3
1626363570000|2021-07-15 15:39:30|12295.3|12283.3|12295|12283|12295.3|12283.3|12295|12283|3
1626363590000|2021-07-15 15:39:50|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|3
1626363600000|2021-07-15 15:40:00|12292.9|12280.9|12292.9|12280.9|12292.9|12280.9|12292.9|12280.9|0
1626363610000|2021-07-15 15:40:10|12292.2|12280.2|12291.6|12279.6|12292.9|12280.9|12291.3|12279.3|10
1626363620000|2021-07-15 15:40:20|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|12292.5|12280.5|1
1626363630000|2021-07-15 15:40:30|12292.9|12280.9|12292.9|12280.9|12292.9|12280.9|12292.9|12280.9|0
1626363640000|2021-07-15 15:40:40|||||||||1
1626363650000|2021-07-15 15:40:50|12296.6|12284.6|12295.4|12283.4|12296.6|12284.6|12295|12283|1
1626363660000|2021-07-15 15:41:00|12295|12283|12295|12283|12295|12283|12292.9|12280.9|10
1626363670000|2021-07-15 15:41:10|||||||||1
1626363680000|2021-07-15 15:41:20|12295.9|12283.9|12297.2|12285.2|12298.4|12286.4|12295.9|12283.9|3
1626363690000|2021-07-15 15:41:30|12297.5|12285.5|12297.5|12285.5|12297.5|12285.5|12297.5|12285.5|0
1626363700000|2021-07-15 15:41:40|||||||||4
1626363710000|2021-07-15 15:41:50|||||||||3
1626363720000|2021-07-15 15:42:00|12300|12288|12300|12288|12300|12288|12300|12288|2
1626363730000|2021-07-15 15:42:10|12301.3|12289.3|12303.2|12291.2|12303.2|12291.2|12301.3|12289.3|33
1626363740000|2021-07-15 15:42:20|12302.9|12290.9|12299.5|12287.5|12302.9|12290.9|12299.5|12287.5|8
1626363750000|2021-07-15 15:42:30|12297.3|12285.3|12298.5|12286.5|12299.5|12287.5|12297.3|12285.3|1
1626363760000|2021-07-15 15:42:40|12298.2|12286.2|12297.3|12285.3|12298.2|12286.2|12296|12284|3
1626363770000|2021-07-15 15:42:50|12298.2|12286.2|12297|12285|12298.2|12286.2|12297|12285|1
1626363780000|2021-07-15 15:43:00|12297.9|12285.9|12299.5|12287.5|12299.5|12287.5|12297.9|12285.9|0
1626363790000|2021-07-15 15:43:10|12299.1|12287.1|12299.1|12287.1|12299.1|12287.1|12299.1|12287.1|0
1626363800000|2021-07-15 15:43:20|12297.9|12285.9|12297.9|12285.9|12297.9|12285.9|12297.9|12285.9|1
1626363810000|2021-07-15 15:43:30|12298.2|12286.2|12298.2|12286.2|12298.2|12286.2|12298.2|12286.2|2
1626363820000|2021-07-15 15:43:40|||||||||1
1626363840000|2021-07-15 15:44:00|12295.7|12283.7|12293.2|12281.2|12295.7|12283.7|12293.2|12281.2|4
1626363850000|2021-07-15 15:44:10|12292.9|12280.9|12292|12280|12292.9|12280.9|12292|12280|1
1626363860000|2021-07-15 15:44:20|||||||||1
1626363870000|2021-07-15 15:44:30|12293.2|12281.2|12294.1|12282.1|12294.5|12282.5|12293.2|12281.2|10
1626363880000|2021-07-15 15:44:40|12293.2|12281.2|12294.1|12282.1|12294.1|12282.1|12293.2|12281.2|0
1626363890000|2021-07-15 15:44:50|12292.9|12280.9|12294.1|12282.1|12294.1|12282.1|12292.9|12280.9|1
1626363900000|2021-07-15 15:45:00|12294.5|12282.5|12295.4|12283.4|12295.4|12283.4|12294.5|12282.5|2
1626363910000|2021-07-15 15:45:10|||||||||1
1626363920000|2021-07-15 15:45:20|12294.5|12282.5|12294.5|12282.5|12294.5|12282.5|12294.5|12282.5|4
1626363930000|2021-07-15 15:45:30|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|0
1626363940000|2021-07-15 15:45:40|12294.8|12282.8|12294.8|12282.8|12294.8|12282.8|12294.8|12282.8|1
1626363960000|2021-07-15 15:46:00|12295.7|12283.7|12294.8|12282.8|12295.7|12283.7|12294.8|12282.8|2
1626363970000|2021-07-15 15:46:10|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|12295.7|12283.7|1
1626363980000|2021-07-15 15:46:20|12294.8|12282.8|12294.5|12282.5|12294.8|12282.8|12294.5|12282.5|3
1626363990000|2021-07-15 15:46:30|12293.6|12281.6|12292.9|12280.9|12293.6|12281.6|12292.9|12280.9|3
1626364000000|2021-07-15 15:46:40|12292|12280|12292|12280|12292|12280|12292|12280|1
1626364010000|2021-07-15 15:46:50|12292.3|12280.3|12292.3|12280.3|12292.3|12280.3|12292|12280|0
1626364020000|2021-07-15 15:47:00|12293.2|12281.2|12294.1|12282.1|12294.5|12282.5|12293.2|12281.2|4
1626364030000|2021-07-15 15:47:10|12293.2|12281.2|12293.6|12281.6|12293.6|12281.6|12293.2|12281.2|0
1626364040000|2021-07-15 15:47:20|12292.9|12280.9|12292.9|12280.9|12292.9|12280.9|12292.9|12280.9|0
1626364050000|2021-07-15 15:47:30|12292|12280|12290.7|12278.7|12292|12280|12290.7|12278.7|10
1626364060000|2021-07-15 15:47:40|12291.6|12279.6|12291.6|12279.6|12291.6|12279.6|12291.6|12279.6|0
1626364070000|2021-07-15 15:47:50|12292|12280|12292|12280|12292|12280|12292|12280|0
1626364080000|2021-07-15 15:48:00|||||||||1
1626364090000|2021-07-15 15:48:10|||||||||1
1626364110000|2021-07-15 15:48:30|12292.9|12280.9|12292.9|12280.9|12292.9|12280.9|12292.9|12280.9|2
1626364130000|2021-07-15 15:48:50|||||||||1
1626364140000|2021-07-15 15:49:00|12291.1|12279.1|12290.7|12278.7|12291.1|12279.1|12290.7|12278.7|4
1626364160000|2021-07-15 15:49:20|12290.4|12278.4|12286.7|12274.7|12290.4|12278.4|12286.7|12274.7|4
1626364170000|2021-07-15 15:49:30|12287|12275|12289.2|12277.2|12289.5|12277.5|12287|12275|1
1626364180000|2021-07-15 15:49:40|||||||||1
1626364190000|2021-07-15 15:49:50|12288.2|12276.2|12287.9|12275.9|12288.2|12276.2|12287.9|12275.9|0
1626364200000|2021-07-15 15:50:00|12285.4|12273.4|12282.2|12270.2|12285.4|12273.4|12282.2|12270.2|21
1626364210000|2021-07-15 15:50:10|12281.3|12269.3|12282.2|12270.2|12283.5|12271.5|12281.3|12269.3|4
1626364220000|2021-07-15 15:50:20|12278.8|12266.8|12281.3|12269.3|12281.3|12269.3|12278.8|12266.8|8
1626364230000|2021-07-15 15:50:30|12281|12269|12282.2|12270.2|12282.6|12270.6|12281|12269|2
1626364240000|2021-07-15 15:50:40|12280.1|12268.1|12281|12269|12281.3|12269.3|12280.1|12268.1|6
1626364250000|2021-07-15 15:50:50|12282.2|12270.2|12282.2|12270.2|12282.2|12270.2|12281.3|12269.3|2
1626364260000|2021-07-15 15:51:00|12283.5|12271.5|12281|12269|12283.5|12271.5|12281|12269|1
1626364280000|2021-07-15 15:51:20|12280.1|12268.1|12280.1|12268.1|12280.1|12268.1|12280.1|12268.1|0
1626364290000|2021-07-15 15:51:30|12280.4|12268.4|12280.4|12268.4|12280.4|12268.4|12280.4|12268.4|1
1626364300000|2021-07-15 15:51:40|12280.1|12268.1|12285.7|12273.7|12285.7|12273.7|12280.1|12268.1|24
1626364310000|2021-07-15 15:51:50|12285.3|12273.3|12285.3|12273.3|12286.6|12274.6|12285.3|12273.3|1
1626364320000|2021-07-15 15:52:00|12284.4|12272.4|12285.3|12273.3|12285.7|12273.7|12284.4|12272.4|3
1626364330000|2021-07-15 15:52:10|||||||||1
1626364340000|2021-07-15 15:52:20|12286.6|12274.6|12286.9|12274.9|12286.9|12274.9|12286.6|12274.6|1
1626364350000|2021-07-15 15:52:30|12287.8|12275.8|12287.8|12275.8|12287.8|12275.8|12287.8|12275.8|1
1626364370000|2021-07-15 15:52:50|||||||||1
1626364390000|2021-07-15 15:53:10|||||||||1
1626364400000|2021-07-15 15:53:20|12286.9|12274.9|12286.9|12274.9|12286.9|12274.9|12286.9|12274.9|1
1626364420000|2021-07-15 15:53:40|12286.6|12274.6|12284.4|12272.4|12286.6|12274.6|12284.1|12272.1|8
1626364430000|2021-07-15 15:53:50|12282.3|12270.3|12282.3|12270.3|12282.3|12270.3|12282.3|12270.3|4
1626364440000|2021-07-15 15:54:00|12281.9|12269.9|12279.4|12267.4|12281.9|12269.9|12279.1|12267.1|3
1626364450000|2021-07-15 15:54:10|12281.6|12269.6|12281.6|12269.6|12281.6|12269.6|12281.6|12269.6|7
1626364460000|2021-07-15 15:54:20|12284.4|12272.4|12283.5|12271.5|12284.8|12272.8|12283.5|12271.5|20
1626364470000|2021-07-15 15:54:30|12283.9|12271.9|12284.8|12272.8|12284.8|12272.8|12283.5|12271.5|0
1626364500000|2021-07-15 15:55:00|12283.5|12271.5|12283.5|12271.5|12284.8|12272.8|12283.5|12271.5|1
1626364510000|2021-07-15 15:55:10|12282.6|12270.6|12284.8|12272.8|12284.8|12272.8|12282.3|12270.3|1
1626364530000|2021-07-15 15:55:30|12283.2|12271.2|12284.1|12272.1|12284.1|12272.1|12283.2|12271.2|18
1626364540000|2021-07-15 15:55:40|12284.4|12272.4|12286.6|12274.6|12286.6|12274.6|12284.4|12272.4|10
1626364560000|2021-07-15 15:56:00|12285.4|12273.4|12287.9|12275.9|12287.9|12275.9|12285.4|12273.4|4
1626364570000|2021-07-15 15:56:10|12286.9|12274.9|12287.9|12275.9|12287.9|12275.9|12286.9|12274.9|0
1626364580000|2021-07-15 15:56:20|12286.9|12274.9|12285.4|12273.4|12286.9|12274.9|12285|12273|7
1626364590000|2021-07-15 15:56:30|12286.6|12274.6|12286.6|12274.6|12286.6|12274.6|12286.6|12274.6|0
1626364600000|2021-07-15 15:56:40|12286.3|12274.3|12289.1|12277.1|12289.1|12277.1|12284.1|12272.1|10
1626364610000|2021-07-15 15:56:50|12287.9|12275.9|12289.1|12277.1|12289.1|12277.1|12287.9|12275.9|3
1626364620000|2021-07-15 15:57:00|12287.9|12275.9|12286.9|12274.9|12287.9|12275.9|12286.6|12274.6|4
1626364630000|2021-07-15 15:57:10|12286.6|12274.6|12286.6|12274.6|12286.6|12274.6|12286.6|12274.6|4
1626364640000|2021-07-15 15:57:20|||||||||1
1626364650000|2021-07-15 15:57:30|||||||||1
1626364660000|2021-07-15 15:57:40|12286.9|12274.9|12287.9|12275.9|12287.9|12275.9|12286.9|12274.9|1
1626364670000|2021-07-15 15:57:50|12286.6|12274.6|12287|12275|12287|12275|12286.6|12274.6|1
1626364690000|2021-07-15 15:58:10|12286.6|12274.6|12287|12275|12287|12275|12286.6|12274.6|0
1626364710000|2021-07-15 15:58:30|12288.8|12276.8|12287.9|12275.9|12289.1|12277.1|12287.9|12275.9|9
1626364720000|2021-07-15 15:58:40|12287|12275|12287.9|12275.9|12287.9|12275.9|12286.6|12274.6|1
1626364730000|2021-07-15 15:58:50|||||||||1
1626364740000|2021-07-15 15:59:00|12288.8|12276.8|12286.6|12274.6|12289.1|12277.1|12286.6|12274.6|4
1626364760000|2021-07-15 15:59:20|12289.1|12277.1|12289.1|12277.1|12289.1|12277.1|12289.1|12277.1|1
1626364770000|2021-07-15 15:59:30|12287.9|12275.9|12287.9|12275.9|12287.9|12275.9|12287.9|12275.9|0
1626364780000|2021-07-15 15:59:40|12286.6|12274.6|12281.6|12269.6|12286.6|12274.6|12281.6|12269.6|18
1626364790000|2021-07-15 15:59:50|12282.9|12270.9|12282|12270|12282.9|12270.9|12282|12270|12
1626364800000|2021-07-15 16:00:00|12284.1|12272.1|12282|12270|12284.1|12272.1|12282|12270|10
1626364810000|2021-07-15 16:00:10|12283.8|12271.8|12281.6|12269.6|12283.8|12271.8|12281.6|12269.6|5
1626364830000|2021-07-15 16:00:30|12280.7|12268.7|12278.2|12266.2|12280.7|12268.7|12278.2|12266.2|9
1626364840000|2021-07-15 16:00:40|||||||||1
1626364850000|2021-07-15 16:00:50|12279.1|12267.1|12279.1|12267.1|12279.1|12267.1|12279.1|12267.1|1
1626364860000|2021-07-15 16:01:00|12277.9|12265.9|12277.9|12265.9|12277.9|12265.9|12276.6|12264.6|6
1626364870000|2021-07-15 16:01:10|12277|12265|12277|12265|12277|12265|12277|12265|0
1626364880000|2021-07-15 16:01:20|12276.6|12264.6|12279.1|12267.1|12279.1|12267.1|12276.6|12264.6|5
1626364890000|2021-07-15 16:01:30|12280.7|12268.7|12280.4|12268.4|12281.6|12269.6|12280.4|12268.4|4
1626364900000|2021-07-15 16:01:40|||||||||2
1626364910000|2021-07-15 16:01:50|12277.9|12265.9|12276.6|12264.6|12277.9|12265.9|12276.6|12264.6|2
1626364920000|2021-07-15 16:02:00|12277|12265|12277|12265|12277|12265|12277|12265|1
1626364930000|2021-07-15 16:02:10|12278.8|12266.8|12277|12265|12279.1|12267.1|12277|12265|3
1626364940000|2021-07-15 16:02:20|12277.9|12265.9|12278.2|12266.2|12279.1|12267.1|12277.9|12265.9|2
1626364950000|2021-07-15 16:02:30|12279.1|12267.1|12281.6|12269.6|12281.6|12269.6|12279.1|12267.1|1
1626364960000|2021-07-15 16:02:40|12283.8|12271.8|12282.6|12270.6|12283.8|12271.8|12282.6|12270.6|30
1626364980000|2021-07-15 16:03:00|12282.2|12270.2|12281.3|12269.3|12282.2|12270.2|12281.3|12269.3|0
1626364990000|2021-07-15 16:03:10|12282.2|12270.2|12282.2|12270.2|12282.6|12270.6|12282.2|12270.2|2
1626365040000|2021-07-15 16:04:00|12283.1|12271.1|12281.7|12269.7|12283.1|12271.1|12281.7|12269.7|11
1626365050000|2021-07-15 16:04:10|12282.9|12270.9|12284.2|12272.2|12284.2|12272.2|12281.7|12269.7|19
1626365060000|2021-07-15 16:04:20|||||||||1
1626365070000|2021-07-15 16:04:30|12282|12270|12281.1|12269.1|12282.3|12270.3|12281.1|12269.1|25
1626365080000|2021-07-15 16:04:40|12280.2|12268.2|12282.3|12270.3|12282.3|12270.3|12280.2|12268.2|1
1626365100000|2021-07-15 16:05:00|12279.8|12267.8|12279.5|12267.5|12279.8|12267.8|12279.5|12267.5|22
1626365110000|2021-07-15 16:05:10|12279.2|12267.2|12279.2|12267.2|12279.2|12267.2|12279.2|12267.2|13
1626365120000|2021-07-15 16:05:20|12281.7|12269.7|12281.7|12269.7|12281.7|12269.7|12281.7|12269.7|7
1626365150000|2021-07-15 16:05:50|12280.4|12268.4|12280.4|12268.4|12280.4|12268.4|12280.4|12268.4|2
1626365160000|2021-07-15 16:06:00|12279.5|12267.5|12280.4|12268.4|12280.4|12268.4|12279.2|12267.2|2
1626365170000|2021-07-15 16:06:10|12279.2|12267.2|12281.7|12269.7|12281.7|12269.7|12279.2|12267.2|6
1626365180000|2021-07-15 16:06:20|12280.1|12268.1|12280.1|12268.1|12280.1|12268.1|12280.1|12268.1|5
1626365190000|2021-07-15 16:06:30|||||||||1
1626365200000|2021-07-15 16:06:40|12279.2|12267.2|12278.5|12266.5|12280.1|12268.1|12278.5|12266.5|9
1626365210000|2021-07-15 16:06:50|12280.1|12268.1|12281|12269|12281|12269|12279.2|12267.2|12
1626365220000|2021-07-15 16:07:00|12278.5|12266.5|12278.5|12266.5|12278.5|12266.5|12278.5|12266.5|6
1626365230000|2021-07-15 16:07:10|12276|12264|12273.5|12261.5|12276|12264|12273.5|12261.5|9
1626365240000|2021-07-15 16:07:20|12273.8|12261.8|12276|12264|12276|12264|12273.8|12261.8|1
1626365250000|2021-07-15 16:07:30|12277.6|12265.6|12277.2|12265.2|12277.6|12265.6|12277.2|12265.2|1
1626365270000|2021-07-15 16:07:50|12277.3|12265.3|12276|12264|12277.3|12265.3|12276|12264|1
1626365280000|2021-07-15 16:08:00|||||||||1
1626365300000|2021-07-15 16:08:20|||||||||1
1626365310000|2021-07-15 16:08:30|12273.5|12261.5|12273.5|12261.5|12273.5|12261.5|12273.5|12261.5|6
1626365320000|2021-07-15 16:08:40|||||||||2
1626365330000|2021-07-15 16:08:50|12271|12259|12271|12259|12271|12259|12271|12259|4
1626365340000|2021-07-15 16:09:00|12273.5|12261.5|12273.8|12261.8|12273.8|12261.8|12272.3|12260.3|4
1626365350000|2021-07-15 16:09:10|12273.5|12261.5|12273.5|12261.5|12273.5|12261.5|12273.5|12261.5|0
1626365360000|2021-07-15 16:09:20|12271.9|12259.9|12271|12259|12271.9|12259.9|12271|12259|2
1626365370000|2021-07-15 16:09:30|12271.9|12259.9|12271.3|12259.3|12271.9|12259.9|12271.3|12259.3|2
1626365380000|2021-07-15 16:09:40|12272.3|12260.3|12272.3|12260.3|12272.3|12260.3|12272.3|12260.3|2
1626365390000|2021-07-15 16:09:50|12271|12259|12271|12259|12271|12259|12271|12259|0
1626365400000|2021-07-15 16:10:00|12270.1|12258.1|12269.8|12257.8|12270.1|12258.1|12269.8|12257.8|6
1626365410000|2021-07-15 16:10:10|12268.5|12256.5|12268.5|12256.5|12268.5|12256.5|12268.5|12256.5|2
1626365420000|2021-07-15 16:10:20|12266|12254|12266|12254|12266|12254|12266|12254|5
1626365430000|2021-07-15 16:10:30|||||||||2
1626365440000|2021-07-15 16:10:40|12268.5|12256.5|12268.5|12256.5|12268.5|12256.5|12268.5|12256.5|1
1626365450000|2021-07-15 16:10:50|12266.7|12254.7|12266.7|12254.7|12266.7|12254.7|12266.7|12254.7|4
1626365460000|2021-07-15 16:11:00|||||||||1
1626365470000|2021-07-15 16:11:10|||||||||2
1626365480000|2021-07-15 16:11:20|12265.4|12253.4|12266.7|12254.7|12266.7|12254.7|12265.4|12253.4|8
1626365520000|2021-07-15 16:12:00|||||||||1
1626365530000|2021-07-15 16:12:10|||||||||1
1626365540000|2021-07-15 16:12:20|12264.5|12252.5|12265.5|12253.5|12266.7|12254.7|12264.5|12252.5|9
1626365550000|2021-07-15 16:12:30|12264.2|12252.2|12264.2|12252.2|12264.2|12252.2|12264.2|12252.2|0
1626365560000|2021-07-15 16:12:40|||||||||1
1626365580000|2021-07-15 16:13:00|12265.8|12253.8|12266.7|12254.7|12266.7|12254.7|12265.8|12253.8|3
1626365590000|2021-07-15 16:13:10|12266.4|12254.4|12268.5|12256.5|12268.5|12256.5|12266.4|12254.4|23
1626365600000|2021-07-15 16:13:20|||||||||5
1626365610000|2021-07-15 16:13:30|12268.2|12256.2|12267.3|12255.3|12268.2|12256.2|12267.3|12255.3|2
1626365630000|2021-07-15 16:13:50|12266.4|12254.4|12270.1|12258.1|12271|12259|12266.4|12254.4|9
1626365640000|2021-07-15 16:14:00|12271|12259|12271|12259|12271|12259|12271|12259|3
1626365650000|2021-07-15 16:14:10|12270.1|12258.1|12269.8|12257.8|12270.1|12258.1|12269.8|12257.8|0
1626365670000|2021-07-15 16:14:30|12271|12259|12273.5|12261.5|12273.5|12261.5|12271|12259|1
1626365680000|2021-07-15 16:14:40|12274.8|12262.8|12276|12264|12276|12264|12274.8|12262.8|4
1626365690000|2021-07-15 16:14:50|12274.5|12262.5|12274.8|12262.8|12276.6|12264.6|12273.5|12261.5|16
1626365700000|2021-07-15 16:15:00|12274.5|12262.5|12275.7|12263.7|12276.6|12264.6|12274.5|12262.5|7
1626365710000|2021-07-15 16:15:10|12273.9|12261.9|12273.2|12261.2|12273.9|12261.9|12273.2|12261.2|4
1626365720000|2021-07-15 16:15:20|12272.9|12260.9|12271|12259|12272.9|12260.9|12271|12259|3
1626365740000|2021-07-15 16:15:40|12270.1|12258.1|12271|12259|12271|12259|12270.1|12258.1|6
1626365750000|2021-07-15 16:15:50|12270.1|12258.1|12267.6|12255.6|12270.1|12258.1|12267.6|12255.6|10
1626365760000|2021-07-15 16:16:00|12266.7|12254.7|12268.9|12256.9|12268.9|12256.9|12266.4|12254.4|6
1626365770000|2021-07-15 16:16:10|12270.1|12258.1|12270.1|12258.1|12270.1|12258.1|12268.6|12256.6|7
1626365780000|2021-07-15 16:16:20|12269.2|12257.2|12269.2|12257.2|12269.2|12257.2|12269.2|12257.2|3
1626365790000|2021-07-15 16:16:30|12268.9|12256.9|12268.9|12256.9|12268.9|12256.9|12266.7|12254.7|4
1626365800000|2021-07-15 16:16:40|12269.2|12257.2|12270.1|12258.1|12271.1|12259.1|12268.9|12256.9|2
1626365810000|2021-07-15 16:16:50|12269.2|12257.2|12268.6|12256.6|12269.8|12257.8|12268.6|12256.6|0
1626365820000|2021-07-15 16:17:00|12268.9|12256.9|12269.2|12257.2|12269.2|12257.2|12268.9|12256.9|1
1626365830000|2021-07-15 16:17:10|12268.9|12256.9|12269.2|12257.2|12269.2|12257.2|12268.9|12256.9|44
1626365840000|2021-07-15 16:17:20|||||||||10
1626365850000|2021-07-15 16:17:30|12266.7|12254.7|12265.5|12253.5|12266.7|12254.7|12265.5|12253.5|8
1626365860000|2021-07-15 16:17:40|12266.4|12254.4|12266.7|12254.7|12266.7|12254.7|12265.8|12253.8|2
1626365870000|2021-07-15 16:17:50|12268.3|12256.3|12270.5|12258.5|12270.5|12258.5|12268|12256|14
1626365880000|2021-07-15 16:18:00|12271.4|12259.4|12270.5|12258.5|12271.7|12259.7|12269.6|12257.6|10
1626365890000|2021-07-15 16:18:10|12269.6|12257.6|12271.7|12259.7|12271.7|12259.7|12269.6|12257.6|9
1626365910000|2021-07-15 16:18:30|||||||||1
1626365920000|2021-07-15 16:18:40|||||||||4
1626365930000|2021-07-15 16:18:50|12269.2|12257.2|12268.9|12256.9|12269.2|12257.2|12268|12256|10
1626365940000|2021-07-15 16:19:00|12269.2|12257.2|12269.2|12257.2|12269.2|12257.2|12269.2|12257.2|0
1626365950000|2021-07-15 16:19:10|12268.3|12256.3|12265.5|12253.5|12269.2|12257.2|12265.2|12253.2|10
1626365960000|2021-07-15 16:19:20|12264.2|12252.2|12265.2|12253.2|12268.9|12256.9|12264.2|12252.2|11
1626365970000|2021-07-15 16:19:30|12264.2|12252.2|12265.2|12253.2|12265.2|12253.2|12264.2|12252.2|2
1626365980000|2021-07-15 16:19:40|12264.2|12252.2|12263.9|12251.9|12264.2|12252.2|12263.9|12251.9|11
1626365990000|2021-07-15 16:19:50|12263.6|12251.6|12263.9|12251.9|12263.9|12251.9|12261.4|12249.4|22
1626366000000|2021-07-15 16:20:00|12262.7|12250.7|12261.7|12249.7|12262.7|12250.7|12261.4|12249.4|63
1626366010000|2021-07-15 16:20:10|12262.7|12250.7|12264.3|12252.3|12265.2|12253.2|12262.7|12250.7|23
1626366020000|2021-07-15 16:20:20|12263.3|12251.3|12262.7|12250.7|12263.3|12251.3|12262.7|12250.7|11
1626366030000|2021-07-15 16:20:30|12261.8|12249.8|12261.4|12249.4|12262.7|12250.7|12261.4|12249.4|6
1626366040000|2021-07-15 16:20:40|||||||||1
1626366050000|2021-07-15 16:20:50|12262.7|12250.7|12262.3|12250.3|12262.7|12250.7|12262.3|12250.3|4
1626366060000|2021-07-15 16:21:00|12262.7|12250.7|12263.6|12251.6|12265.2|12253.2|12262.7|12250.7|1
1626366070000|2021-07-15 16:21:10|12263.9|12251.9|12263.6|12251.6|12263.9|12251.9|12263.6|12251.6|1
1626366080000|2021-07-15 16:21:20|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|12261.8|12249.8|3
1626366090000|2021-07-15 16:21:30|12261.8|12249.8|12262.7|12250.7|12263.6|12251.6|12261.8|12249.8|7
1626366100000|2021-07-15 16:21:40|12261.8|12249.8|12262.1|12250.1|12263.9|12251.9|12261.8|12249.8|11
1626366110000|2021-07-15 16:21:50|12261.8|12249.8|12261.8|12249.8|12261.8|12249.8|12261.8|12249.8|1
1626366120000|2021-07-15 16:22:00|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|3
1626366130000|2021-07-15 16:22:10|12259.3|12247.3|12259.3|12247.3|12259.3|12247.3|12259.3|12247.3|11
1626366140000|2021-07-15 16:22:20|||||||||17
1626366150000|2021-07-15 16:22:30|12262.7|12250.7|12263|12251|12264.3|12252.3|12262.7|12250.7|1
1626366160000|2021-07-15 16:22:40|12263.9|12251.9|12261.8|12249.8|12264.3|12252.3|12261.8|12249.8|3
1626366170000|2021-07-15 16:22:50|12262.7|12250.7|12261.8|12249.8|12262.7|12250.7|12261.8|12249.8|0
1626366180000|2021-07-15 16:23:00|12260.2|12248.2|12259.3|12247.3|12261.4|12249.4|12259.3|12247.3|8
1626366190000|2021-07-15 16:23:10|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|10
1626366200000|2021-07-15 16:23:20|12261.4|12249.4|12263.9|12251.9|12264.3|12252.3|12261.4|12249.4|16
1626366210000|2021-07-15 16:23:30|12262.7|12250.7|12261.8|12249.8|12262.7|12250.7|12261.8|12249.8|3
1626366220000|2021-07-15 16:23:40|12260.5|12248.5|12260.5|12248.5|12260.5|12248.5|12260.5|12248.5|6
1626366230000|2021-07-15 16:23:50|12260.2|12248.2|12259.3|12247.3|12260.2|12248.2|12259.3|12247.3|1
1626366240000|2021-07-15 16:24:00|12255.6|12243.6|12254.3|12242.3|12255.6|12243.6|12254.3|12242.3|27
1626366250000|2021-07-15 16:24:10|12256.8|12244.8|12262.7|12250.7|12264.3|12252.3|12256.8|12244.8|24
1626366260000|2021-07-15 16:24:20|12263|12251|12264.3|12252.3|12264.3|12252.3|12262.7|12250.7|2
1626366270000|2021-07-15 16:24:30|12266.1|12254.1|12268|12256|12268.9|12256.9|12266.1|12254.1|10
1626366290000|2021-07-15 16:24:50|12266.8|12254.8|12266.8|12254.8|12266.8|12254.8|12266.8|12254.8|6
1626366300000|2021-07-15 16:25:00|12268|12256|12269.3|12257.3|12269.3|12257.3|12267.1|12255.1|6
1626366310000|2021-07-15 16:25:10|12270.2|12258.2|12270.5|12258.5|12270.5|12258.5|12270.2|12258.2|9
1626366320000|2021-07-15 16:25:20|12267.4|12255.4|12267.7|12255.7|12270.2|12258.2|12267.4|12255.4|4
1626366330000|2021-07-15 16:25:30|12266.8|12254.8|12266.8|12254.8|12267.7|12255.7|12266.8|12254.8|0
1626366340000|2021-07-15 16:25:40|12266.4|12254.4|12266.4|12254.4|12266.4|12254.4|12266.4|12254.4|0
1626366360000|2021-07-15 16:26:00|12266.1|12254.1|12266.1|12254.1|12266.1|12254.1|12266.1|12254.1|1
1626366370000|2021-07-15 16:26:10|12266.8|12254.8|12266.8|12254.8|12266.8|12254.8|12266.8|12254.8|1
1626366380000|2021-07-15 16:26:20|12266.5|12254.5|12266.5|12254.5|12266.5|12254.5|12266.5|12254.5|0
1626366390000|2021-07-15 16:26:30|||||||||1
1626366400000|2021-07-15 16:26:40|12266.1|12254.1|12265.2|12253.2|12266.1|12254.1|12265.2|12253.2|5
1626366410000|2021-07-15 16:26:50|12263|12251|12262.7|12250.7|12263|12251|12262.7|12250.7|0
1626366420000|2021-07-15 16:27:00|12264|12252|12264|12252|12264.3|12252.3|12264|12252|0
1626366430000|2021-07-15 16:27:10|||||||||14
1626366440000|2021-07-15 16:27:20|||||||||1
1626366450000|2021-07-15 16:27:30|12263.6|12251.6|12261.5|12249.5|12263.6|12251.6|12261.5|12249.5|3
1626366460000|2021-07-15 16:27:40|12263|12251|12264.9|12252.9|12264.9|12252.9|12263|12251|12
1626366470000|2021-07-15 16:27:50|12265.2|12253.2|12263|12251|12265.2|12253.2|12263|12251|0
1626366480000|2021-07-15 16:28:00|12262.7|12250.7|12261.8|12249.8|12262.7|12250.7|12261.8|12249.8|1
1626366490000|2021-07-15 16:28:10|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|0
1626366510000|2021-07-15 16:28:30|12260.2|12248.2|12259.3|12247.3|12260.2|12248.2|12259.3|12247.3|7
1626366520000|2021-07-15 16:28:40|||||||||1
1626366540000|2021-07-15 16:29:00|||||||||1
1626366560000|2021-07-15 16:29:20|||||||||3
1626366570000|2021-07-15 16:29:30|12260.6|12248.6|12261.5|12249.5|12261.8|12249.8|12260.2|12248.2|6
1626366580000|2021-07-15 16:29:40|12261.8|12249.8|12264.3|12252.3|12264.3|12252.3|12261.8|12249.8|6
1626366590000|2021-07-15 16:29:50|||||||||2
1626366600000|2021-07-15 16:30:00|12262.7|12250.7|12261.5|12249.5|12262.7|12250.7|12261.5|12249.5|2
1626366610000|2021-07-15 16:30:10|||||||||1
1626366620000|2021-07-15 16:30:20|12261.1|12249.1|12261.5|12249.5|12261.5|12249.5|12260.2|12248.2|2
1626366630000|2021-07-15 16:30:30|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|8
1626366640000|2021-07-15 16:30:40|12262.4|12250.4|12261.1|12249.1|12262.4|12250.4|12261.1|12249.1|5
1626366650000|2021-07-15 16:30:50|12258.6|12246.6|12258.3|12246.3|12258.6|12246.6|12258.3|12246.3|33
1626366660000|2021-07-15 16:31:00|12260.8|12248.8|12259.2|12247.2|12260.8|12248.8|12259.2|12247.2|8
1626366670000|2021-07-15 16:31:10|12258|12246|12258.3|12246.3|12258.3|12246.3|12258|12246|0
1626366680000|2021-07-15 16:31:20|12259.6|12247.6|12260.5|12248.5|12260.5|12248.5|12259.6|12247.6|2
1626366690000|2021-07-15 16:31:30|12260.8|12248.8|12260.8|12248.8|12260.8|12248.8|12260.8|12248.8|4
1626366700000|2021-07-15 16:31:40|12260.5|12248.5|12260.5|12248.5|12260.5|12248.5|12260.5|12248.5|2
1626366710000|2021-07-15 16:31:50|12260.8|12248.8|12261.1|12249.1|12261.1|12249.1|12260.8|12248.8|3
1626366720000|2021-07-15 16:32:00|12260.8|12248.8|12259.9|12247.9|12260.8|12248.8|12259.9|12247.9|4
1626366730000|2021-07-15 16:32:10|||||||||6
1626366740000|2021-07-15 16:32:20|12259|12247|12258.6|12246.6|12259|12247|12258.6|12246.6|2
1626366750000|2021-07-15 16:32:30|12258.7|12246.7|12258.7|12246.7|12258.7|12246.7|12258.7|12246.7|0
1626366760000|2021-07-15 16:32:40|12257.4|12245.4|12257.4|12245.4|12257.4|12245.4|12257.4|12245.4|2
1626366770000|2021-07-15 16:32:50|12258.3|12246.3|12257.1|12245.1|12258.3|12246.3|12257.1|12245.1|2
1626366780000|2021-07-15 16:33:00|12256.2|12244.2|12255.8|12243.8|12257.1|12245.1|12255.5|12243.5|6
1626366790000|2021-07-15 16:33:10|||||||||1
1626366800000|2021-07-15 16:33:20|12258.7|12246.7|12257.1|12245.1|12258.7|12246.7|12257.1|12245.1|7
1626366810000|2021-07-15 16:33:30|12256.2|12244.2|12256.2|12244.2|12256.2|12244.2|12256.2|12244.2|0
1626366820000|2021-07-15 16:33:40|12253|12241|12256.2|12244.2|12256.7|12244.7|12253|12241|11
1626366830000|2021-07-15 16:33:50|12255.8|12243.8|12255.8|12243.8|12255.8|12243.8|12255.8|12243.8|5
1626366840000|2021-07-15 16:34:00|12256.2|12244.2|12256.2|12244.2|12258|12246|12256.2|12244.2|7
1626366850000|2021-07-15 16:34:10|12254.6|12242.6|12256.2|12244.2|12256.2|12244.2|12254.6|12242.6|1
1626366860000|2021-07-15 16:34:20|12257.1|12245.1|12257.1|12245.1|12258.3|12246.3|12257.1|12245.1|5
1626366870000|2021-07-15 16:34:30|12258|12246|12258|12246|12258|12246|12258|12246|3
1626366880000|2021-07-15 16:34:40|12259.2|12247.2|12260.5|12248.5|12260.5|12248.5|12259.2|12247.2|10
1626366890000|2021-07-15 16:34:50|12261.7|12249.7|12261.7|12249.7|12263|12251|12261.7|12249.7|21
1626366900000|2021-07-15 16:35:00|12260.8|12248.8|12260.5|12248.5|12260.8|12248.8|12259.2|12247.2|1
1626366910000|2021-07-15 16:35:10|12259.6|12247.6|12259.2|12247.2|12259.6|12247.6|12259.2|12247.2|3
1626366920000|2021-07-15 16:35:20|12259.6|12247.6|12260.8|12248.8|12260.8|12248.8|12259.6|12247.6|1
1626366930000|2021-07-15 16:35:30|12261.2|12249.2|12263.3|12251.3|12263.3|12251.3|12261.2|12249.2|23
1626366940000|2021-07-15 16:35:40|12263|12251|12263|12251|12263|12251|12263|12251|3
1626366960000|2021-07-15 16:36:00|||||||||6
1626366970000|2021-07-15 16:36:10|12263.7|12251.7|12263|12251|12263.7|12251.7|12263|12251|5
1626366980000|2021-07-15 16:36:20|12263.3|12251.3|12264.6|12252.6|12264.6|12252.6|12263.3|12251.3|0
1626366990000|2021-07-15 16:36:30|12265.5|12253.5|12260.5|12248.5|12265.5|12253.5|12260.5|12248.5|7
1626367010000|2021-07-15 16:36:50|12261.4|12249.4|12263|12251|12263|12251|12261.4|12249.4|4
1626367020000|2021-07-15 16:37:00|||||||||2
1626367030000|2021-07-15 16:37:10|||||||||2
1626367040000|2021-07-15 16:37:20|12265.8|12253.8|12268|12256|12268|12256|12265.8|12253.8|2
1626367050000|2021-07-15 16:37:30|12266.8|12254.8|12264.3|12252.3|12266.8|12254.8|12264.3|12252.3|27
1626367060000|2021-07-15 16:37:40|12265.2|12253.2|12265.8|12253.8|12265.8|12253.8|12265.2|12253.2|1
1626367070000|2021-07-15 16:37:50|12267.7|12255.7|12265.8|12253.8|12268|12256|12265.8|12253.8|3
1626367080000|2021-07-15 16:38:00|12266.2|12254.2|12266.8|12254.8|12268|12256|12266.2|12254.2|10
1626367090000|2021-07-15 16:38:10|||||||||3
1626367100000|2021-07-15 16:38:20|12265.5|12253.5|12265.5|12253.5|12265.5|12253.5|12265.5|12253.5|1
1626367110000|2021-07-15 16:38:30|||||||||5
1626367130000|2021-07-15 16:38:50|12268|12256|12265.5|12253.5|12268|12256|12265.5|12253.5|3
1626367140000|2021-07-15 16:39:00|12263.4|12251.4|12263.4|12251.4|12263.7|12251.7|12263.4|12251.4|4
1626367150000|2021-07-15 16:39:10|12263|12251|12263|12251|12263|12251|12263|12251|0
1626367160000|2021-07-15 16:39:20|12265.5|12253.5|12266.8|12254.8|12266.8|12254.8|12265.5|12253.5|8
1626367170000|2021-07-15 16:39:30|12265.9|12253.9|12265.5|12253.5|12265.9|12253.9|12265.5|12253.5|0
1626367180000|2021-07-15 16:39:40|||||||||1
1626367200000|2021-07-15 16:40:00|||||||||1
1626367210000|2021-07-15 16:40:10|||||||||1
1626367220000|2021-07-15 16:40:20|12268|12256|12268|12256|12268|12256|12268|12256|13
1626367230000|2021-07-15 16:40:30|12266.8|12254.8|12266.8|12254.8|12266.8|12254.8|12266.8|12254.8|2
1626367250000|2021-07-15 16:40:50|12265.9|12253.9|12266.8|12254.8|12266.8|12254.8|12265.9|12253.9|1
1626367260000|2021-07-15 16:41:00|12268|12256|12268|12256|12268|12256|12268|12256|3
1626367270000|2021-07-15 16:41:10|||||||||1
1626367280000|2021-07-15 16:41:20|12265.5|12253.5|12268|12256|12268|12256|12265.5|12253.5|3
1626367290000|2021-07-15 16:41:30|12266.7|12254.7|12264.9|12252.9|12266.7|12254.7|12264.9|12252.9|32
1626367300000|2021-07-15 16:41:40|12264.5|12252.5|12266.1|12254.1|12267.4|12255.4|12264.5|12252.5|17
1626367310000|2021-07-15 16:41:50|12264.9|12252.9|12266.1|12254.1|12266.1|12254.1|12264.9|12252.9|0
1626367320000|2021-07-15 16:42:00|12267.4|12255.4|12268.6|12256.6|12268.6|12256.6|12267.4|12255.4|1
1626367330000|2021-07-15 16:42:10|||||||||1
1626367340000|2021-07-15 16:42:20|12267.7|12255.7|12267.4|12255.4|12267.7|12255.7|12267.4|12255.4|0
1626367350000|2021-07-15 16:42:30|12266.7|12254.7|12264.9|12252.9|12266.7|12254.7|12264.9|12252.9|2
1626367360000|2021-07-15 16:42:40|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|41
1626367370000|2021-07-15 16:42:50|12267.7|12255.7|12268.6|12256.6|12269|12257|12267.7|12255.7|3
1626367380000|2021-07-15 16:43:00|12267.4|12255.4|12267.7|12255.7|12268.6|12256.6|12267.4|12255.4|2
1626367390000|2021-07-15 16:43:10|12268.6|12256.6|12268.6|12256.6|12268.6|12256.6|12267.7|12255.7|1
1626367400000|2021-07-15 16:43:20|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|1
1626367410000|2021-07-15 16:43:30|12267.7|12255.7|12268.6|12256.6|12268.6|12256.6|12267.7|12255.7|0
1626367420000|2021-07-15 16:43:40|12268.3|12256.3|12269.9|12257.9|12269.9|12257.9|12267.4|12255.4|3
1626367450000|2021-07-15 16:44:10|||||||||1
1626367470000|2021-07-15 16:44:30|||||||||1
1626367480000|2021-07-15 16:44:40|||||||||1
1626367490000|2021-07-15 16:44:50|||||||||1
1626367500000|2021-07-15 16:45:00|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|2
1626367510000|2021-07-15 16:45:10|12269.9|12257.9|12269.9|12257.9|12269.9|12257.9|12269.9|12257.9|2
1626367530000|2021-07-15 16:45:30|12267.4|12255.4|12269.9|12257.9|12269.9|12257.9|12267.4|12255.4|3
1626367540000|2021-07-15 16:45:40|||||||||2
1626367550000|2021-07-15 16:45:50|12268.6|12256.6|12268.6|12256.6|12268.6|12256.6|12268.6|12256.6|0
1626367580000|2021-07-15 16:46:20|12269.9|12257.9|12270.2|12258.2|12270.2|12258.2|12269.9|12257.9|0
1626367590000|2021-07-15 16:46:30|12269.9|12257.9|12270.6|12258.6|12270.6|12258.6|12269.9|12257.9|5
1626367610000|2021-07-15 16:46:50|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|5
1626367640000|2021-07-15 16:47:20|||||||||2
1626367650000|2021-07-15 16:47:30|||||||||2
1626367660000|2021-07-15 16:47:40|||||||||1
1626367680000|2021-07-15 16:48:00|||||||||2
1626367720000|2021-07-15 16:48:40|12268.7|12256.7|12270|12258|12270.9|12258.9|12268.7|12256.7|7
1626367730000|2021-07-15 16:48:50|12269.1|12257.1|12269.7|12257.7|12269.7|12257.7|12268.7|12256.7|13
1626367740000|2021-07-15 16:49:00|12268.4|12256.4|12268.4|12256.4|12268.4|12256.4|12268.4|12256.4|1
1626367750000|2021-07-15 16:49:10|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|0
1626367760000|2021-07-15 16:49:20|12266.8|12254.8|12265.9|12253.9|12266.8|12254.8|12265.9|12253.9|4
1626367770000|2021-07-15 16:49:30|12266.8|12254.8|12268.1|12256.1|12268.1|12256.1|12265.9|12253.9|4
1626367780000|2021-07-15 16:49:40|12270.6|12258.6|12269.3|12257.3|12270.6|12258.6|12269.3|12257.3|1
1626367800000|2021-07-15 16:50:00|||||||||1
1626367810000|2021-07-15 16:50:10|12268.1|12256.1|12269.3|12257.3|12269.3|12257.3|12268.1|12256.1|0
1626367820000|2021-07-15 16:50:20|12268.4|12256.4|12269.3|12257.3|12269.3|12257.3|12268.1|12256.1|1
1626367840000|2021-07-15 16:50:40|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|0
1626367850000|2021-07-15 16:50:50|12268.4|12256.4|12268.1|12256.1|12268.4|12256.4|12268.1|12256.1|0
1626367860000|2021-07-15 16:51:00|||||||||3
1626367870000|2021-07-15 16:51:10|||||||||1
1626367880000|2021-07-15 16:51:20|||||||||1
1626367910000|2021-07-15 16:51:50|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|5
1626367920000|2021-07-15 16:52:00|12269.3|12257.3|12269.3|12257.3|12269.3|12257.3|12269.3|12257.3|2
1626367950000|2021-07-15 16:52:30|||||||||1
1626367960000|2021-07-15 16:52:40|12269.7|12257.7|12270.6|12258.6|12270.6|12258.6|12269.7|12257.7|2
1626367970000|2021-07-15 16:52:50|12272.8|12260.8|12271.8|12259.8|12273.1|12261.1|12271.8|12259.8|6
1626367990000|2021-07-15 16:53:10|12271.9|12259.9|12271.9|12259.9|12271.9|12259.9|12271.9|12259.9|2
1626368000000|2021-07-15 16:53:20|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|1
1626368020000|2021-07-15 16:53:40|||||||||3
1626368030000|2021-07-15 16:53:50|||||||||12
1626368040000|2021-07-15 16:54:00|12273.1|12261.1|12273.1|12261.1|12273.1|12261.1|12273.1|12261.1|8
1626368050000|2021-07-15 16:54:10|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|1
1626368070000|2021-07-15 16:54:30|||||||||1
1626368090000|2021-07-15 16:54:50|||||||||4
1626368100000|2021-07-15 16:55:00|12270.9|12258.9|12270.6|12258.6|12271|12259|12270.6|12258.6|1
1626368120000|2021-07-15 16:55:20|||||||||1
1626368130000|2021-07-15 16:55:30|||||||||1
1626368140000|2021-07-15 16:55:40|||||||||1
1626368160000|2021-07-15 16:56:00|||||||||2
1626368180000|2021-07-15 16:56:20|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|13
1626368230000|2021-07-15 16:57:10|12268.5|12256.5|12268.8|12256.8|12268.8|12256.8|12268.5|12256.5|5
1626368240000|2021-07-15 16:57:20|||||||||1
1626368250000|2021-07-15 16:57:30|12270.1|12258.1|12271.9|12259.9|12271.9|12259.9|12270.1|12258.1|22
1626368270000|2021-07-15 16:57:50|12272.2|12260.2|12271|12259|12272.2|12260.2|12271|12259|0
1626368280000|2021-07-15 16:58:00|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|12270.6|12258.6|0
1626368290000|2021-07-15 16:58:10|||||||||1
1626368300000|2021-07-15 16:58:20|||||||||1
1626368310000|2021-07-15 16:58:30|12275.6|12263.6|12274.7|12262.7|12275.6|12263.6|12274.7|12262.7|8
1626368330000|2021-07-15 16:58:50|12275.6|12263.6|12275.6|12263.6|12275.6|12263.6|12274.7|12262.7|0
1626368340000|2021-07-15 16:59:00|12274.7|12262.7|12274.7|12262.7|12274.7|12262.7|12273.8|12261.8|7
1626368360000|2021-07-15 16:59:20|12275.3|12263.3|12274.7|12262.7|12275.6|12263.6|12274.4|12262.4|1
1626368370000|2021-07-15 16:59:30|12275.6|12263.6|12274.1|12262.1|12275.6|12263.6|12274.1|12262.1|28
1626368380000|2021-07-15 16:59:40|12275|12263|12275.3|12263.3|12275.3|12263.3|12273.7|12261.7|38
1626368390000|2021-07-15 16:59:50|12275|12263|12274.1|12262.1|12275|12263|12274.1|12262.1|24
1626368400000|2021-07-15 17:00:00|12275|12263|12275|12263|12275|12263|12273.7|12261.7|3
1626368410000|2021-07-15 17:00:10|12273.7|12261.7|12272.5|12260.5|12273.7|12261.7|12272.5|12260.5|11
1626368420000|2021-07-15 17:00:20|12272.1|12260.1|12271.2|12259.2|12272.5|12260.5|12270.9|12258.9|27
1626368430000|2021-07-15 17:00:30|12270.3|12258.3|12270.3|12258.3|12270.3|12258.3|12270.3|12258.3|2
1626368440000|2021-07-15 17:00:40|12271.2|12259.2|12271.6|12259.6|12271.6|12259.6|12271.2|12259.2|0
1626368450000|2021-07-15 17:00:50|12270.6|12258.6|12272.8|12260.8|12272.8|12260.8|12270.6|12258.6|1
1626368460000|2021-07-15 17:01:00|12272.5|12260.5|12272.5|12260.5|12272.5|12260.5|12272.5|12260.5|0
1626368470000|2021-07-15 17:01:10|12270.6|12258.6|12270|12258|12270.6|12258.6|12270|12258|1
1626368500000|2021-07-15 17:01:40|12270.3|12258.3|12270.3|12258.3|12270.3|12258.3|12270.3|12258.3|1
1626368520000|2021-07-15 17:02:00|12270|12258|12269.1|12257.1|12270|12258|12269.1|12257.1|1
1626368530000|2021-07-15 17:02:10|12268.2|12256.2|12269.1|12257.1|12269.1|12257.1|12268.2|12256.2|3
1626368540000|2021-07-15 17:02:20|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|0
1626368550000|2021-07-15 17:02:30|12269.1|12257.1|12268.2|12256.2|12269.1|12257.1|12268.2|12256.2|0
1626368570000|2021-07-15 17:02:50|12270.7|12258.7|12270.7|12258.7|12270.7|12258.7|12270.3|12258.3|7
1626368580000|2021-07-15 17:03:00|12268.7|12256.7|12267.8|12255.8|12268.7|12256.7|12267.8|12255.8|2
1626368600000|2021-07-15 17:03:20|||||||||1
1626368610000|2021-07-15 17:03:30|12270|12258|12268.7|12256.7|12270|12258|12268.7|12256.7|2
1626368630000|2021-07-15 17:03:50|12267.8|12255.8|12267.8|12255.8|12267.8|12255.8|12267.8|12255.8|0
1626368640000|2021-07-15 17:04:00|12267.5|12255.5|12267.5|12255.5|12267.8|12255.8|12267.5|12255.5|2
1626368670000|2021-07-15 17:04:30|||||||||2
1626368680000|2021-07-15 17:04:40|12265|12253|12267.2|12255.2|12267.2|12255.2|12265|12253|16
1626368700000|2021-07-15 17:05:00|12266.8|12254.8|12264.7|12252.7|12266.8|12254.8|12264.7|12252.7|6
1626368710000|2021-07-15 17:05:10|||||||||3
1626368720000|2021-07-15 17:05:20|12264.3|12252.3|12264.3|12252.3|12264.3|12252.3|12262.2|12250.2|25
1626368730000|2021-07-15 17:05:30|12263.4|12251.4|12264.3|12252.3|12264.3|12252.3|12263.4|12251.4|13
1626368740000|2021-07-15 17:05:40|12264.7|12252.7|12265|12253|12265.9|12253.9|12264.7|12252.7|3
1626368750000|2021-07-15 17:05:50|12264.7|12252.7|12262.2|12250.2|12264.7|12252.7|12262.2|12250.2|3
1626368760000|2021-07-15 17:06:00|12263.1|12251.1|12262.5|12250.5|12264.3|12252.3|12262.5|12250.5|7
1626368770000|2021-07-15 17:06:10|12260|12248|12260|12248|12260|12248|12260|12248|11
1626368780000|2021-07-15 17:06:20|12262.2|12250.2|12260|12248|12262.2|12250.2|12259.7|12247.7|10
1626368790000|2021-07-15 17:06:30|12259.7|12247.7|12260|12248|12262.5|12250.5|12259.7|12247.7|8
1626368850000|2021-07-15 17:07:30|||||||||1
1626368870000|2021-07-15 17:07:50|12260.4|12248.4|12261.3|12249.3|12261.6|12249.6|12260.4|12248.4|12
1626368880000|2021-07-15 17:08:00|12260.4|12248.4|12263.2|12251.2|12263.2|12251.2|12260.4|12248.4|18
1626368890000|2021-07-15 17:08:10|12261.9|12249.9|12261.9|12249.9|12261.9|12249.9|12261.9|12249.9|2
1626368900000|2021-07-15 17:08:20|12260.7|12248.7|12261.9|12249.9|12261.9|12249.9|12260.7|12248.7|0
1626368910000|2021-07-15 17:08:30|12261.6|12249.6|12260.7|12248.7|12261.6|12249.6|12260.7|12248.7|2
1626368920000|2021-07-15 17:08:40|12261|12249|12263.2|12251.2|12263.2|12251.2|12261|12249|4
1626368930000|2021-07-15 17:08:50|||||||||1
1626368950000|2021-07-15 17:09:10|||||||||1
1626368960000|2021-07-15 17:09:20|12263.5|12251.5|12263.5|12251.5|12263.5|12251.5|12263.5|12251.5|0
1626368970000|2021-07-15 17:09:30|12263.2|12251.2|12263.5|12251.5|12263.5|12251.5|12263.2|12251.2|2
1626368980000|2021-07-15 17:09:40|||||||||2
1626368990000|2021-07-15 17:09:50|||||||||3
1626369010000|2021-07-15 17:10:10|12263.2|12251.2|12261|12249|12263.2|12251.2|12261|12249|1
1626369020000|2021-07-15 17:10:20|12260.7|12248.7|12260.7|12248.7|12260.7|12248.7|12260.7|12248.7|0
1626369030000|2021-07-15 17:10:30|12261|12249|12261|12249|12261|12249|12261|12249|2
1626369040000|2021-07-15 17:10:40|12260.7|12248.7|12263.2|12251.2|12263.2|12251.2|12260.7|12248.7|6
1626369050000|2021-07-15 17:10:50|12263.9|12251.9|12263.5|12251.5|12264.8|12252.8|12263.5|12251.5|3
1626369060000|2021-07-15 17:11:00|12263.2|12251.2|12263.2|12251.2|12263.2|12251.2|12263.2|12251.2|2
1626369070000|2021-07-15 17:11:10|12264.1|12252.1|12264.8|12252.8|12265.7|12253.7|12264.1|12252.1|5
1626369080000|2021-07-15 17:11:20|12266|12254|12266|12254|12266|12254|12265.7|12253.7|0
1626369090000|2021-07-15 17:11:30|12266.4|12254.4|12266.1|12254.1|12266.4|12254.4|12266|12254|0
1626369100000|2021-07-15 17:11:40|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|4
1626369120000|2021-07-15 17:12:00|||||||||1
1626369130000|2021-07-15 17:12:10|12263.2|12251.2|12263.2|12251.2|12263.2|12251.2|12263.2|12251.2|2
1626369140000|2021-07-15 17:12:20|12263.6|12251.6|12264.8|12252.8|12264.8|12252.8|12263.6|12251.6|3
1626369150000|2021-07-15 17:12:30|12265.7|12253.7|12264.8|12252.8|12265.7|12253.7|12264.8|12252.8|0
1626369160000|2021-07-15 17:12:40|12263.9|12251.9|12262.6|12250.6|12263.9|12251.9|12262.6|12250.6|16
1626369170000|2021-07-15 17:12:50|12263.9|12251.9|12263.9|12251.9|12263.9|12251.9|12263.9|12251.9|0
1626369180000|2021-07-15 17:13:00|12264.2|12252.2|12266.7|12254.7|12267.6|12255.6|12264.2|12252.2|20
1626369190000|2021-07-15 17:13:10|12267.1|12255.1|12270.1|12258.1|12270.1|12258.1|12267.1|12255.1|11
1626369220000|2021-07-15 17:13:40|12270.2|12258.2|12270.2|12258.2|12270.2|12258.2|12270.2|12258.2|0
1626369250000|2021-07-15 17:14:10|12268.6|12256.6|12268.9|12256.9|12269.2|12257.2|12268|12256|3
1626369260000|2021-07-15 17:14:20|12267.7|12255.7|12267.7|12255.7|12267.7|12255.7|12267.7|12255.7|6
1626369270000|2021-07-15 17:14:30|12266.7|12254.7|12263.9|12251.9|12266.7|12254.7|12263.9|12251.9|8
1626369290000|2021-07-15 17:14:50|||||||||1
1626369300000|2021-07-15 17:15:00|12262.7|12250.7|12260.2|12248.2|12262.7|12250.7|12260.2|12248.2|7
1626369310000|2021-07-15 17:15:10|12259.2|12247.2|12258.9|12246.9|12259.2|12247.2|12258.9|12246.9|1
1626369330000|2021-07-15 17:15:30|12256.7|12244.7|12256.4|12244.4|12256.7|12244.7|12256.4|12244.4|10
1626369340000|2021-07-15 17:15:40|12256.8|12244.8|12257.7|12245.7|12257.7|12245.7|12256.8|12244.8|16
1626369350000|2021-07-15 17:15:50|12258|12246|12257.7|12245.7|12259.3|12247.3|12257.7|12245.7|2
1626369370000|2021-07-15 17:16:10|12258.9|12246.9|12258.9|12246.9|12258.9|12246.9|12258.9|12246.9|0
1626369390000|2021-07-15 17:16:30|12259.3|12247.3|12259.3|12247.3|12259.3|12247.3|12259.3|12247.3|0
1626369400000|2021-07-15 17:16:40|||||||||2
1626369430000|2021-07-15 17:17:10|12258.9|12246.9|12258.9|12246.9|12258.9|12246.9|12258.9|12246.9|2
1626369440000|2021-07-15 17:17:20|||||||||2
1626369450000|2021-07-15 17:17:30|12260.5|12248.5|12261.8|12249.8|12261.8|12249.8|12260.5|12248.5|6
1626369460000|2021-07-15 17:17:40|12260.9|12248.9|12261.8|12249.8|12261.8|12249.8|12259.9|12247.9|3
1626369470000|2021-07-15 17:17:50|||||||||1
1626369500000|2021-07-15 17:18:20|||||||||1
1626369510000|2021-07-15 17:18:30|||||||||2
1626369520000|2021-07-15 17:18:40|||||||||1
1626369530000|2021-07-15 17:18:50|||||||||3
1626369540000|2021-07-15 17:19:00|12261.4|12249.4|12261.8|12249.8|12264.3|12252.3|12261.4|12249.4|14
1626369550000|2021-07-15 17:19:10|||||||||2
1626369560000|2021-07-15 17:19:20|12259.6|12247.6|12259.6|12247.6|12259.6|12247.6|12259.6|12247.6|2
1626369570000|2021-07-15 17:19:30|||||||||1
1626369590000|2021-07-15 17:19:50|12260|12248|12260.9|12248.9|12260.9|12248.9|12260|12248|4
1626369600000|2021-07-15 17:20:00|12261.8|12249.8|12260|12248|12261.8|12249.8|12260|12248|1
1626369610000|2021-07-15 17:20:10|12260.9|12248.9|12260.9|12248.9|12260.9|12248.9|12260.9|12248.9|3
1626369620000|2021-07-15 17:20:20|||||||||1
1626369630000|2021-07-15 17:20:30|12260|12248|12259.6|12247.6|12260|12248|12259.6|12247.6|0
1626369640000|2021-07-15 17:20:40|||||||||5
1626369650000|2021-07-15 17:20:50|12260.9|12248.9|12260.9|12248.9|12260.9|12248.9|12260.9|12248.9|4
1626369660000|2021-07-15 17:21:00|12261.2|12249.2|12260.9|12248.9|12261.2|12249.2|12260.9|12248.9|1
1626369670000|2021-07-15 17:21:10|12260|12248|12260|12248|12260|12248|12260|12248|0
1626369680000|2021-07-15 17:21:20|||||||||2
1626369690000|2021-07-15 17:21:30|12259.6|12247.6|12259.6|12247.6|12260|12248|12259.6|12247.6|2
1626369700000|2021-07-15 17:21:40|12257.1|12245.1|12257.1|12245.1|12257.1|12245.1|12257.1|12245.1|7
1626369710000|2021-07-15 17:21:50|||||||||2
1626369720000|2021-07-15 17:22:00|||||||||1
1626369730000|2021-07-15 17:22:10|||||||||1
1626369740000|2021-07-15 17:22:20|12258.4|12246.4|12258|12246|12258.4|12246.4|12258|12246|6
1626369750000|2021-07-15 17:22:30|12256.8|12244.8|12254.3|12242.3|12256.8|12244.8|12254|12242|8
1626369760000|2021-07-15 17:22:40|12255.2|12243.2|12255.2|12243.2|12255.2|12243.2|12255.2|12243.2|6
1626369780000|2021-07-15 17:23:00|||||||||1
1626369790000|2021-07-15 17:23:10|12254.3|12242.3|12255.5|12243.5|12255.5|12243.5|12254.3|12242.3|1
1626369800000|2021-07-15 17:23:20|12255.2|12243.2|12255.2|12243.2|12255.2|12243.2|12255.2|12243.2|0
1626369810000|2021-07-15 17:23:30|12254.3|12242.3|12255.2|12243.2|12255.2|12243.2|12254.3|12242.3|2
1626369830000|2021-07-15 17:23:50|||||||||1
1626369840000|2021-07-15 17:24:00|12254.3|12242.3|12255.2|12243.2|12255.2|12243.2|12254.3|12242.3|2
1626369850000|2021-07-15 17:24:10|12256.5|12244.5|12256.5|12244.5|12256.5|12244.5|12256.5|12244.5|0
1626369860000|2021-07-15 17:24:20|||||||||2
1626369870000|2021-07-15 17:24:30|12254|12242|12254|12242|12254|12242|12254|12242|7
1626369880000|2021-07-15 17:24:40|||||||||1
1626369890000|2021-07-15 17:24:50|||||||||1
1626369910000|2021-07-15 17:25:10|12255.2|12243.2|12257|12245|12257.4|12245.4|12255.2|12243.2|8
1626369920000|2021-07-15 17:25:20|12256.1|12244.1|12256.1|12244.1|12256.1|12244.1|12255.8|12243.8|1
1626369930000|2021-07-15 17:25:30|12255.8|12243.8|12256.1|12244.1|12256.1|12244.1|12255.8|12243.8|1
1626369940000|2021-07-15 17:25:40|12256.5|12244.5|12256.5|12244.5|12256.5|12244.5|12256.5|12244.5|1
1626369950000|2021-07-15 17:25:50|||||||||1
1626369960000|2021-07-15 17:26:00|12255.2|12243.2|12255.2|12243.2|12255.2|12243.2|12255.2|12243.2|3
1626369970000|2021-07-15 17:26:10|12256.5|12244.5|12256.5|12244.5|12256.5|12244.5|12256.5|12244.5|3
1626369980000|2021-07-15 17:26:20|||||||||1
1626369990000|2021-07-15 17:26:30|12257.7|12245.7|12259|12247|12259|12247|12257.7|12245.7|7
1626370000000|2021-07-15 17:26:40|||||||||1
1626370020000|2021-07-15 17:27:00|12258.6|12246.6|12260.2|12248.2|12260.2|12248.2|12258.6|12246.6|19
1626370030000|2021-07-15 17:27:10|12261.8|12249.8|12261.8|12249.8|12261.8|12249.8|12259|12247|16
1626370040000|2021-07-15 17:27:20|||||||||11
1626370050000|2021-07-15 17:27:30|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|12259.9|12247.9|2
1626370060000|2021-07-15 17:27:40|12261.5|12249.5|12261.8|12249.8|12261.8|12249.8|12261.1|12249.1|3
1626370070000|2021-07-15 17:27:50|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|7
1626370080000|2021-07-15 17:28:00|12259.3|12247.3|12259|12247|12261.5|12249.5|12259|12247|5
1626370090000|2021-07-15 17:28:10|12259.3|12247.3|12259.3|12247.3|12259.3|12247.3|12259.3|12247.3|1
1626370100000|2021-07-15 17:28:20|12259|12247|12259.3|12247.3|12259.3|12247.3|12259|12247|0
1626370110000|2021-07-15 17:28:30|||||||||1
1626370120000|2021-07-15 17:28:40|12260.2|12248.2|12261.2|12249.2|12261.2|12249.2|12260.2|12248.2|4
1626370150000|2021-07-15 17:29:10|12259|12247|12258.7|12246.7|12259|12247|12258.7|12246.7|4
1626370160000|2021-07-15 17:29:20|||||||||1
1626370170000|2021-07-15 17:29:30|12258.3|12246.3|12258.3|12246.3|12258.3|12246.3|12258.3|12246.3|0
1626370190000|2021-07-15 17:29:50|||||||||1
1626370200000|2021-07-15 17:30:00|12258.7|12246.7|12261.2|12249.2|12261.2|12249.2|12258.7|12246.7|9
1626370220000|2021-07-15 17:30:20|12261.5|12249.5|12258.7|12246.7|12261.5|12249.5|12258.7|12246.7|7
1626370230000|2021-07-15 17:30:30|12259|12247|12261.5|12249.5|12261.5|12249.5|12259|12247|8
1626370240000|2021-07-15 17:30:40|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|0
1626370250000|2021-07-15 17:30:50|12259|12247|12258.7|12246.7|12259|12247|12258.7|12246.7|3
1626370260000|2021-07-15 17:31:00|12256.8|12244.8|12256.2|12244.2|12256.8|12244.8|12255.8|12243.8|9
1626370270000|2021-07-15 17:31:10|12255.8|12243.8|12255.8|12243.8|12255.8|12243.8|12255.8|12243.8|0
1626370300000|2021-07-15 17:31:40|12256.2|12244.2|12259.6|12247.6|12259.6|12247.6|12256.2|12244.2|11
1626370310000|2021-07-15 17:31:50|12258.7|12246.7|12256.2|12244.2|12258.7|12246.7|12256.2|12244.2|1
1626370320000|2021-07-15 17:32:00|12256.5|12244.5|12258.3|12246.3|12258.3|12246.3|12256.5|12244.5|11
1626370330000|2021-07-15 17:32:10|12257.1|12245.1|12258|12246|12258|12246|12256.2|12244.2|4
1626370340000|2021-07-15 17:32:20|12258.3|12246.3|12258.3|12246.3|12258.3|12246.3|12258.3|12246.3|0
1626370370000|2021-07-15 17:32:50|12257.1|12245.1|12258.3|12246.3|12258.3|12246.3|12257.1|12245.1|2
1626370390000|2021-07-15 17:33:10|12258.7|12246.7|12258.3|12246.3|12258.7|12246.7|12258.3|12246.3|11
1626370400000|2021-07-15 17:33:20|12257.1|12245.1|12258.3|12246.3|12258.3|12246.3|12257.1|12245.1|4
1626370410000|2021-07-15 17:33:30|||||||||2
1626370420000|2021-07-15 17:33:40|12258.7|12246.7|12261.2|12249.2|12261.2|12249.2|12258.7|12246.7|1
1626370430000|2021-07-15 17:33:50|12260.3|12248.3|12259|12247|12260.3|12248.3|12259|12247|0
1626370460000|2021-07-15 17:34:20|12258.7|12246.7|12258.7|12246.7|12258.7|12246.7|12258.7|12246.7|4
1626370470000|2021-07-15 17:34:30|12259|12247|12259|12247|12259|12247|12259|12247|0
1626370490000|2021-07-15 17:34:50|||||||||1
1626370500000|2021-07-15 17:35:00|||||||||1
1626370510000|2021-07-15 17:35:10|12258.7|12246.7|12257.4|12245.4|12258.7|12246.7|12257.4|12245.4|3
1626370520000|2021-07-15 17:35:20|12256.2|12244.2|12255.9|12243.9|12256.2|12244.2|12255.9|12243.9|0
1626370540000|2021-07-15 17:35:40|||||||||2
1626370560000|2021-07-15 17:36:00|12253.4|12241.4|12254|12242|12254|12242|12253.4|12241.4|15
1626370570000|2021-07-15 17:36:10|||||||||1
1626370590000|2021-07-15 17:36:30|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|7
1626370620000|2021-07-15 17:37:00|12255|12243|12254.6|12242.6|12255|12243|12254.6|12242.6|3
1626370630000|2021-07-15 17:37:10|12255.5|12243.5|12255.9|12243.9|12255.9|12243.9|12255.5|12243.5|3
1626370640000|2021-07-15 17:37:20|12255.5|12243.5|12257.1|12245.1|12257.1|12245.1|12255.5|12243.5|32
1626370650000|2021-07-15 17:37:30|12258|12246|12258|12246|12258|12246|12258|12246|1
1626370660000|2021-07-15 17:37:40|12257.7|12245.7|12258|12246|12258|12246|12257.7|12245.7|4
1626370670000|2021-07-15 17:37:50|12258.4|12246.4|12258.4|12246.4|12258.4|12246.4|12258.4|12246.4|0
1626370680000|2021-07-15 17:38:00|12256.8|12244.8|12258|12246|12258|12246|12256.8|12244.8|21
1626370690000|2021-07-15 17:38:10|12255.9|12243.9|12258|12246|12258|12246|12255.9|12243.9|25
1626370700000|2021-07-15 17:38:20|||||||||2
1626370710000|2021-07-15 17:38:30|12258.4|12246.4|12258|12246|12258.4|12246.4|12258|12246|2
1626370720000|2021-07-15 17:38:40|||||||||1
1626370740000|2021-07-15 17:39:00|12257.1|12245.1|12255.9|12243.9|12257.1|12245.1|12255.9|12243.9|10
1626370770000|2021-07-15 17:39:30|12255.5|12243.5|12255.5|12243.5|12255.9|12243.9|12255.5|12243.5|1
1626370780000|2021-07-15 17:39:40|12255.9|12243.9|12258|12246|12258|12246|12255.9|12243.9|3
1626370790000|2021-07-15 17:39:50|12257.1|12245.1|12258|12246|12258|12246|12257.1|12245.1|2
1626370800000|2021-07-15 17:40:00|12257.7|12245.7|12255.2|12243.2|12257.7|12245.7|12255.2|12243.2|1
1626370810000|2021-07-15 17:40:10|||||||||5
1626370820000|2021-07-15 17:40:20|||||||||1
1626370830000|2021-07-15 17:40:30|12255.5|12243.5|12257.7|12245.7|12257.7|12245.7|12255.2|12243.2|11
1626370840000|2021-07-15 17:40:40|12258|12246|12257.7|12245.7|12258.1|12246.1|12257.7|12245.7|8
1626370850000|2021-07-15 17:40:50|12258.1|12246.1|12257.7|12245.7|12258.1|12246.1|12257.7|12245.7|8
1626370860000|2021-07-15 17:41:00|12255.6|12243.6|12258.1|12246.1|12259|12247|12255.6|12243.6|24
1626370870000|2021-07-15 17:41:10|12257.7|12245.7|12257.7|12245.7|12257.7|12245.7|12256.8|12244.8|1
1626370880000|2021-07-15 17:41:20|12258.1|12246.1|12258.1|12246.1|12258.1|12246.1|12258.1|12246.1|0
1626370890000|2021-07-15 17:41:30|12257.7|12245.7|12258.1|12246.1|12258.1|12246.1|12257.7|12245.7|3
1626370900000|2021-07-15 17:41:40|||||||||1
1626370910000|2021-07-15 17:41:50|||||||||1
1626370920000|2021-07-15 17:42:00|12257.7|12245.7|12255.2|12243.2|12257.7|12245.7|12255.2|12243.2|11
1626370930000|2021-07-15 17:42:10|12255.6|12243.6|12255.9|12243.9|12255.9|12243.9|12255.6|12243.6|11
1626370940000|2021-07-15 17:42:20|12253.4|12241.4|12253.4|12241.4|12253.4|12241.4|12253.4|12241.4|4
1626370950000|2021-07-15 17:42:30|||||||||8
1626370970000|2021-07-15 17:42:50|12253.1|12241.1|12253.1|12241.1|12253.1|12241.1|12253.1|12241.1|0
1626370980000|2021-07-15 17:43:00|12253.4|12241.4|12255.6|12243.6|12255.9|12243.9|12253.1|12241.1|5
1626370990000|2021-07-15 17:43:10|||||||||2
1626371000000|2021-07-15 17:43:20|12255.2|12243.2|12255.2|12243.2|12255.2|12243.2|12255.2|12243.2|2
1626371010000|2021-07-15 17:43:30|12255.6|12243.6|12255.6|12243.6|12255.6|12243.6|12255.6|12243.6|2
1626371030000|2021-07-15 17:43:50|12258.1|12246.1|12258.1|12246.1|12258.4|12246.4|12258.1|12246.1|8
1626371040000|2021-07-15 17:44:00|12258.4|12246.4|12258.4|12246.4|12258.4|12246.4|12258.4|12246.4|10
1626371050000|2021-07-15 17:44:10|12255.6|12243.6|12255.6|12243.6|12256.5|12244.5|12255.2|12243.2|6
1626371060000|2021-07-15 17:44:20|12256.5|12244.5|12256.5|12244.5|12256.5|12244.5|12256.5|12244.5|0
1626371070000|2021-07-15 17:44:30|12257.7|12245.7|12258.1|12246.1|12258.1|12246.1|12256.5|12244.5|2
1626371080000|2021-07-15 17:44:40|12255.6|12243.6|12255.6|12243.6|12255.6|12243.6|12255.6|12243.6|12
1626371090000|2021-07-15 17:44:50|12255.2|12243.2|12255.6|12243.6|12255.6|12243.6|12255.2|12243.2|5
1626371100000|2021-07-15 17:45:00|12255.2|12243.2|12254|12242|12255.2|12243.2|12253.1|12241.1|8
1626371110000|2021-07-15 17:45:10|12255.6|12243.6|12255.2|12243.2|12255.9|12243.9|12255.2|12243.2|10
1626371120000|2021-07-15 17:45:20|12255.6|12243.6|12255.6|12243.6|12255.6|12243.6|12255.6|12243.6|4
1626371130000|2021-07-15 17:45:30|12255.2|12243.2|12254|12242|12255.2|12243.2|12253.1|12241.1|10
1626371140000|2021-07-15 17:45:40|12253.1|12241.1|12253.1|12241.1|12253.1|12241.1|12253.1|12241.1|2
1626371150000|2021-07-15 17:45:50|12254|12242|12255.2|12243.2|12255.2|12243.2|12253.1|12241.1|11
1626371160000|2021-07-15 17:46:00|||||||||1
1626371170000|2021-07-15 17:46:10|||||||||4
1626371190000|2021-07-15 17:46:30|||||||||1
1626371200000|2021-07-15 17:46:40|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|56
1626371210000|2021-07-15 17:46:50|12255.6|12243.6|12255.6|12243.6|12255.6|12243.6|12255.6|12243.6|3
1626371220000|2021-07-15 17:47:00|12255.2|12243.2|12255.6|12243.6|12255.6|12243.6|12255.2|12243.2|3
1626371240000|2021-07-15 17:47:20|12253.1|12241.1|12255.6|12243.6|12255.6|12243.6|12253.1|12241.1|24
1626371250000|2021-07-15 17:47:30|||||||||2
1626371260000|2021-07-15 17:47:40|12256.5|12244.5|12257.8|12245.8|12257.8|12245.8|12256.5|12244.5|1
1626371270000|2021-07-15 17:47:50|||||||||14
1626371280000|2021-07-15 17:48:00|12255.9|12243.9|12255.6|12243.6|12255.9|12243.9|12255.6|12243.6|8
1626371300000|2021-07-15 17:48:20|||||||||2
1626371310000|2021-07-15 17:48:30|12255.3|12243.3|12255.6|12243.6|12255.6|12243.6|12255.3|12243.3|1
1626371320000|2021-07-15 17:48:40|12254.3|12242.3|12253.1|12241.1|12254.3|12242.3|12253.1|12241.1|3
1626371340000|2021-07-15 17:49:00|12252.8|12240.8|12255.3|12243.3|12255.3|12243.3|12252.8|12240.8|19
1626371350000|2021-07-15 17:49:10|12253.1|12241.1|12255.9|12243.9|12255.9|12243.9|12252.8|12240.8|23
1626371360000|2021-07-15 17:49:20|12255.6|12243.6|12257.8|12245.8|12257.8|12245.8|12255.6|12243.6|4
1626371370000|2021-07-15 17:49:30|12258.1|12246.1|12255.9|12243.9|12258.1|12246.1|12255.9|12243.9|11
1626371380000|2021-07-15 17:49:40|||||||||2
1626371390000|2021-07-15 17:49:50|12258.1|12246.1|12258.1|12246.1|12258.1|12246.1|12258.1|12246.1|2
1626371400000|2021-07-15 17:50:00|||||||||2
1626371410000|2021-07-15 17:50:10|12256.9|12244.9|12257.8|12245.8|12257.8|12245.8|12256.9|12244.9|3
1626371420000|2021-07-15 17:50:20|||||||||9
1626371430000|2021-07-15 17:50:30|12258.4|12246.4|12258.1|12246.1|12258.4|12246.4|12258.1|12246.1|0
1626371440000|2021-07-15 17:50:40|12257.8|12245.8|12257.8|12245.8|12257.8|12245.8|12257.8|12245.8|0
1626371450000|2021-07-15 17:50:50|12258.1|12246.1|12260.3|12248.3|12260.3|12248.3|12258.1|12246.1|20
1626371460000|2021-07-15 17:51:00|12262.4|12250.4|12261.5|12249.5|12262.4|12250.4|12261.5|12249.5|2
1626371470000|2021-07-15 17:51:10|12261.9|12249.9|12263.1|12251.1|12265.3|12253.3|12261.9|12249.9|21
1626371480000|2021-07-15 17:51:20|12262.8|12250.8|12263.1|12251.1|12263.1|12251.1|12262.8|12250.8|1
1626371490000|2021-07-15 17:51:30|12262.8|12250.8|12262.8|12250.8|12264|12252|12262.8|12250.8|7
1626371500000|2021-07-15 17:51:40|||||||||15
1626371510000|2021-07-15 17:51:50|12261.9|12249.9|12262.8|12250.8|12262.8|12250.8|12261.9|12249.9|1
1626371520000|2021-07-15 17:52:00|12260.3|12248.3|12257.8|12245.8|12260.3|12248.3|12257.8|12245.8|15
1626371530000|2021-07-15 17:52:10|12259|12247|12259|12247|12259|12247|12259|12247|12
1626371540000|2021-07-15 17:52:20|12258.1|12246.1|12258.1|12246.1|12258.1|12246.1|12258.1|12246.1|3
1626371550000|2021-07-15 17:52:30|12257.8|12245.8|12257.8|12245.8|12258.1|12246.1|12257.8|12245.8|15
1626371560000|2021-07-15 17:52:40|12258.1|12246.1|12258.1|12246.1|12258.1|12246.1|12258.1|12246.1|0
1626371580000|2021-07-15 17:53:00|12257.8|12245.8|12258.1|12246.1|12258.1|12246.1|12257.8|12245.8|14
1626371590000|2021-07-15 17:53:10|||||||||1
1626371600000|2021-07-15 17:53:20|12260.3|12248.3|12258.1|12246.1|12260.3|12248.3|12258.1|12246.1|13
1626371610000|2021-07-15 17:53:30|12260.3|12248.3|12260.3|12248.3|12260.3|12248.3|12259|12247|9
1626371630000|2021-07-15 17:53:50|12262.8|12250.8|12264|12252|12265.3|12253.3|12262.8|12250.8|34
1626371640000|2021-07-15 17:54:00|12263.1|12251.1|12263.1|12251.1|12263.1|12251.1|12263.1|12251.1|1
1626371650000|2021-07-15 17:54:10|12263.5|12251.5|12263.1|12251.1|12263.5|12251.5|12263.1|12251.1|16
1626371660000|2021-07-15 17:54:20|12263.5|12251.5|12263.1|12251.1|12263.5|12251.5|12263.1|12251.1|10
1626371670000|2021-07-15 17:54:30|12261|12249|12261|12249|12261|12249|12261|12249|1
1626371680000|2021-07-15 17:54:40|12260.6|12248.6|12260.3|12248.3|12260.6|12248.6|12260.3|12248.3|0
1626371690000|2021-07-15 17:54:50|12258.5|12246.5|12261|12249|12261|12249|12258.5|12246.5|17
1626371700000|2021-07-15 17:55:00|12261.9|12249.9|12263.5|12251.5|12263.5|12251.5|12261.9|12249.9|5
1626371710000|2021-07-15 17:55:10|12264.4|12252.4|12262.8|12250.8|12265.3|12253.3|12262.8|12250.8|12
1626371720000|2021-07-15 17:55:20|12263.1|12251.1|12263.5|12251.5|12263.5|12251.5|12263.1|12251.1|1
1626371730000|2021-07-15 17:55:30|12263.1|12251.1|12264.1|12252.1|12265.3|12253.3|12263.1|12251.1|18
1626371740000|2021-07-15 17:55:40|12262.8|12250.8|12263.1|12251.1|12263.1|12251.1|12262.8|12250.8|12
1626371750000|2021-07-15 17:55:50|12265.6|12253.6|12265.3|12253.3|12265.6|12253.6|12264.1|12252.1|9
1626371760000|2021-07-15 17:56:00|12265|12253|12262.8|12250.8|12265.3|12253.3|12262.8|12250.8|36
1626371770000|2021-07-15 17:56:10|12262.5|12250.5|12262.5|12250.5|12262.8|12250.8|12262.5|12250.5|6
1626371780000|2021-07-15 17:56:20|12267.5|12255.5|12267.5|12255.5|12268.4|12256.4|12267.5|12255.5|15
1626371790000|2021-07-15 17:56:30|12267.1|12255.1|12267.5|12255.5|12267.5|12255.5|12267.1|12255.1|9
1626371800000|2021-07-15 17:56:40|12268.1|12256.1|12267.5|12255.5|12268.1|12256.1|12267.5|12255.5|15
1626371810000|2021-07-15 17:56:50|||||||||20
1626371820000|2021-07-15 17:57:00|12267.8|12255.8|12270|12258|12270|12258|12267.8|12255.8|8
1626371830000|2021-07-15 17:57:10|12270.3|12258.3|12268.2|12256.2|12270.3|12258.3|12267.8|12255.8|13
1626371840000|2021-07-15 17:57:20|12269.1|12257.1|12267.8|12255.8|12269.1|12257.1|12267.8|12255.8|13
1626371850000|2021-07-15 17:57:30|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|1
1626371860000|2021-07-15 17:57:40|12269.1|12257.1|12269.1|12257.1|12270.3|12258.3|12267.8|12255.8|26
1626371870000|2021-07-15 17:57:50|||||||||1
1626371880000|2021-07-15 17:58:00|12270.3|12258.3|12270.3|12258.3|12271.2|12259.2|12270|12258|30
1626371890000|2021-07-15 17:58:10|12272.8|12260.8|12272.5|12260.5|12272.8|12260.8|12270.3|12258.3|40
1626371900000|2021-07-15 17:58:20|12270.7|12258.7|12268.2|12256.2|12270.7|12258.7|12268.2|12256.2|41
1626371910000|2021-07-15 17:58:30|12268.5|12256.5|12266.9|12254.9|12270.7|12258.7|12266.2|12254.2|13
1626371920000|2021-07-15 17:58:40|12267.8|12255.8|12267.8|12255.8|12268.2|12256.2|12267.8|12255.8|18
1626371930000|2021-07-15 17:58:50|12268.2|12256.2|12266|12254|12268.2|12256.2|12265.7|12253.7|22
1626371940000|2021-07-15 17:59:00|12268.2|12256.2|12270.3|12258.3|12271.9|12259.9|12268.2|12256.2|55
1626371950000|2021-07-15 17:59:10|12271.2|12259.2|12270.3|12258.3|12271.2|12259.2|12270.3|12258.3|23
1626371960000|2021-07-15 17:59:20|12270|12258|12269.4|12257.4|12270.9|12258.9|12267.8|12255.8|13
1626371970000|2021-07-15 17:59:30|12270|12258|12268.2|12256.2|12270|12258|12262.8|12250.8|130
1626371980000|2021-07-15 17:59:40|12269.1|12257.1|12266.3|12254.3|12269.4|12257.4|12262.8|12250.8|173
1626371990000|2021-07-15 17:59:50|12266|12254|12258.8|12246.8|12266.7|12254.7|12258.5|12246.5|174
1626372000000|2021-07-15 18:00:00|12258.5|12246.5|12263.5|12251.5|12263.5|12251.5|12258.5|12246.5|38
1626372010000|2021-07-15 18:00:10|12262.6|12250.6|12261|12249|12262.6|12250.6|12261|12249|29
1626372020000|2021-07-15 18:00:20|12260.7|12248.7|12261.9|12249.9|12261.9|12249.9|12260.3|12248.3|60
1626372030000|2021-07-15 18:00:30|12262.8|12250.8|12265|12253|12265|12253|12262.8|12250.8|10
1626372040000|2021-07-15 18:00:40|12265.3|12253.3|12265.3|12253.3|12265.3|12253.3|12265|12253|71
1626372050000|2021-07-15 18:00:50|12266.2|12254.2|12266.6|12254.6|12266.6|12254.6|12266.2|12254.2|4
1626372060000|2021-07-15 18:01:00|12266.9|12254.9|12266|12254|12266.9|12254.9|12266|12254|88
1626372070000|2021-07-15 18:01:10|12266.9|12254.9|12266.6|12254.6|12266.9|12254.9|12266.6|12254.6|9
1626372080000|2021-07-15 18:01:20|12267.5|12255.5|12266.6|12254.6|12267.5|12255.5|12266.6|12254.6|2
1626372090000|2021-07-15 18:01:30|12267.5|12255.5|12267.8|12255.8|12267.8|12255.8|12266.6|12254.6|0
1626372100000|2021-07-15 18:01:40|12269.1|12257.1|12269.1|12257.1|12269.1|12257.1|12269.1|12257.1|2
1626372110000|2021-07-15 18:01:50|12268.2|12256.2|12267.8|12255.8|12269.7|12257.7|12267.8|12255.8|1
1626372130000|2021-07-15 18:02:10|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|12268.2|12256.2|0
1626372140000|2021-07-15 18:02:20|12267.8|12255.8|12267.8|12255.8|12267.8|12255.8|12267.8|12255.8|1
1626372170000|2021-07-15 18:02:50|||||||||3
1626372200000|2021-07-15 18:03:20|12270|12258|12268.2|12256.2|12270|12258|12268.2|12256.2|6
1626372210000|2021-07-15 18:03:30|||||||||3
1626372220000|2021-07-15 18:03:40|12269.1|12257.1|12270|12258|12270|12258|12268.8|12256.8|12
1626372230000|2021-07-15 18:03:50|12270.4|12258.4|12270.4|12258.4|12270.4|12258.4|12270.4|12258.4|13
1626372240000|2021-07-15 18:04:00|12271.3|12259.3|12270.4|12258.4|12271.6|12259.6|12270.4|12258.4|12
1626372250000|2021-07-15 18:04:10|12272.9|12260.9|12272.9|12260.9|12272.9|12260.9|12272.9|12260.9|5
1626372260000|2021-07-15 18:04:20|12272.5|12260.5|12271.6|12259.6|12272.5|12260.5|12271.6|12259.6|2
1626372270000|2021-07-15 18:04:30|12273.8|12261.8|12272.9|12260.9|12274.7|12262.7|12272.9|12260.9|3
1626372280000|2021-07-15 18:04:40|12271.9|12259.9|12272.9|12260.9|12273.8|12261.8|12271.9|12259.9|10
1626372290000|2021-07-15 18:04:50|12273.8|12261.8|12268.8|12256.8|12273.8|12261.8|12268.8|12256.8|13
1626442200000|2021-07-16 13:30:00|12288.3|12276.3|12291.5|12279.5|12300.8|12288.8|12283.3|12270.5|55
1626442210000|2021-07-16 13:30:10|12292.7|12280.7|12299.9|12287.9|12304|12292|12292.7|12280.7|30
1626442220000|2021-07-16 13:30:20|12300.8|12288.8|12302.6|12290.6|12303.8|12291.8|12299|12287|27
1626442230000|2021-07-16 13:30:30|12302.2|12290.2|12291.9|12279.9|12302.2|12290.2|12291.9|12279.9|14
1626442240000|2021-07-16 13:30:40|12293.1|12281.1|12290.8|12278.8|12293.8|12281.8|12290.4|12278.4|22
1626442250000|2021-07-16 13:30:50|12291.7|12279.7|12290.8|12278.8|12294.2|12282.2|12290.8|12278.8|5
1626442260000|2021-07-16 13:31:00|12291.1|12279.1|12293.3|12281.3|12293.3|12281.3|12289.9|12277.9|7
1626442270000|2021-07-16 13:31:10|12292.4|12280.4|12292.7|12280.7|12292.7|12280.7|12292.4|12280.4|8
1626442280000|2021-07-16 13:31:20|12292.8|12280.8|12297.2|12285.2|12297.2|12285.2|12291.5|12279.5|11
1626442290000|2021-07-16 13:31:30|12298.1|12286.1|12301.5|12289.5|12301.5|12289.5|12298.1|12286.1|5
1626442300000|2021-07-16 13:31:40|12300.6|12288.6|12301.5|12289.5|12301.5|12289.5|12300.6|12288.6|4
1626442310000|2021-07-16 13:31:50|12300.6|12288.6|12299|12287|12300.6|12288.6|12299|12287|2
1626442320000|2021-07-16 13:32:00|12298.1|12286.1|12300.1|12288.1|12304.7|12292.7|12298.1|12286.1|15
1626442330000|2021-07-16 13:32:10|12299.2|12287.2|12300.4|12288.4|12300.4|12288.4|12299.2|12287.2|1
1626442340000|2021-07-16 13:32:20|12300.8|12288.8|12305.4|12293.4|12305.4|12293.4|12300.4|12288.4|21
1626442350000|2021-07-16 13:32:30|12304.2|12292.2|12305.4|12293.4|12305.4|12293.4|12304.2|12292.2|26
1626442360000|2021-07-16 13:32:40|12306.3|12294.3|12305.8|12293.8|12306.7|12294.7|12305.4|12293.4|5
1626442370000|2021-07-16 13:32:50|12306.7|12294.7|12304.5|12292.5|12306.7|12294.7|12304.5|12292.5|6
1626442380000|2021-07-16 13:33:00|12307|12295|12302.9|12290.9|12307|12295|12302.9|12290.9|12
1626442390000|2021-07-16 13:33:10|12302|12290|12295.8|12283.8|12302|12290|12295.8|12283.8|2
1626442400000|2021-07-16 13:33:20|12295.4|12283.4|12296.7|12284.7|12296.7|12284.7|12295.4|12283.4|1
1626442410000|2021-07-16 13:33:30|12298.3|12286.3|12298.3|12286.3|12298.3|12286.3|12298.3|12286.3|3
1626442420000|2021-07-16 13:33:40|12297.9|12285.9|12300.4|12288.4|12301.7|12289.7|12297.9|12285.9|4
1626442430000|2021-07-16 13:33:50|12299.5|12287.5|12293.6|12281.6|12299.5|12287.5|12293.6|12281.6|22
1626442440000|2021-07-16 13:34:00|12295.8|12283.8|12295.4|12283.4|12297|12285|12293.6|12281.6|12
1626442450000|2021-07-16 13:34:10|12293.6|12281.6|12292.9|12280.9|12294.5|12282.5|12292|12280|5
1626442460000|2021-07-16 13:34:20|||||||||1
1626442470000|2021-07-16 13:34:30|12292|12280|12287|12275|12292|12280|12287|12275|17
1626442480000|2021-07-16 13:34:40|||||||||2
1626442490000|2021-07-16 13:34:50|12286.7|12274.7|12284.5|12272.5|12286.7|12274.7|12284.5|12272.5|15
1626442500000|2021-07-16 13:35:00|12284.2|12272.2|12276.2|12264.2|12284.2|12272.2|12274.5|12262.5|35
1626442510000|2021-07-16 13:35:10|12277.9|12265.9|12277.9|12265.9|12278.3|12266.3|12275.4|12263.4|9
1626442520000|2021-07-16 13:35:20|12277|12265|12269.5|12257.5|12277|12265|12269.5|12257.5|10
1626442530000|2021-07-16 13:35:30|12270.4|12258.4|12269.2|12257.2|12272.1|12260.1|12269.2|12257.2|6
1626442540000|2021-07-16 13:35:40|12265.4|12253.4|12268.3|12256.3|12270.4|12258.4|12265.4|12253.4|21
1626442550000|2021-07-16 13:35:50|12267.4|12255.4|12269.6|12257.6|12269.6|12257.6|12267.4|12255.4|6
1626442560000|2021-07-16 13:36:00|12270.4|12258.4|12270.4|12258.4|12270.4|12258.4|12270.4|12258.4|4
1626442570000|2021-07-16 13:36:10|12273.3|12261.3|12276.2|12264.2|12276.2|12264.2|12273.3|12261.3|15
1626442580000|2021-07-16 13:36:20|||||||||2
1626442590000|2021-07-16 13:36:30|12274.9|12262.9|12273.7|12261.7|12274.9|12262.9|12272.1|12260.1|7
1626442600000|2021-07-16 13:36:40|12274.6|12262.6|12276.2|12264.2|12276.2|12264.2|12273.3|12261.3|12
1626442610000|2021-07-16 13:36:50|12275.8|12263.8|12278.3|12266.3|12279.2|12267.2|12275.5|12263.5|5
1626442620000|2021-07-16 13:37:00|12278.7|12266.7|12277.1|12265.1|12278.7|12266.7|12276.7|12264.7|1
1626442630000|2021-07-16 13:37:10|12278|12266|12276.2|12264.2|12278|12266|12276.2|12264.2|6
1626442640000|2021-07-16 13:37:20|12277.1|12265.1|12276.2|12264.2|12278|12266|12275.8|12263.8|6
1626442650000|2021-07-16 13:37:30|12277.8|12265.8|12276.2|12264.2|12278.7|12266.7|12276.2|12264.2|3
1626442660000|2021-07-16 13:37:40|12276.5|12264.5|12277.4|12265.4|12277.4|12265.4|12276.2|12264.2|2
1626442670000|2021-07-16 13:37:50|12277.1|12265.1|12278.3|12266.3|12278.3|12266.3|12277.1|12265.1|6
1626442680000|2021-07-16 13:38:00|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|1
1626442690000|2021-07-16 13:38:10|||||||||7
1626442700000|2021-07-16 13:38:20|12278.3|12266.3|12278|12266|12280.5|12268.5|12276.7|12264.7|7
1626442710000|2021-07-16 13:38:30|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|4
1626442720000|2021-07-16 13:38:40|12275.5|12263.5|12275.5|12263.5|12275.5|12263.5|12275.5|12263.5|6
1626442730000|2021-07-16 13:38:50|12276.7|12264.7|12279.8|12267.8|12280.1|12268.1|12275.5|12263.5|5
1626442740000|2021-07-16 13:39:00|12278.9|12266.9|12282.3|12270.3|12282.3|12270.3|12278.9|12266.9|5
1626442750000|2021-07-16 13:39:10|12283.5|12271.5|12282.6|12270.6|12283.5|12271.5|12282.6|12270.6|3
1626442760000|2021-07-16 13:39:20|12282.3|12270.3|12282.3|12270.3|12282.3|12270.3|12282.3|12270.3|1
1626442770000|2021-07-16 13:39:30|12283.5|12271.5|12283.5|12271.5|12283.5|12271.5|12283.5|12271.5|1
1626442780000|2021-07-16 13:39:40|12282.3|12270.3|12282.3|12270.3|12282.3|12270.3|12282.3|12270.3|6
1626442790000|2021-07-16 13:39:50|||||||||2
1626442800000|2021-07-16 13:40:00|12283.2|12271.2|12285.5|12273.5|12286.4|12274.4|12281.4|12269.4|3
1626442810000|2021-07-16 13:40:10|12287.1|12275.1|12289.2|12277.2|12289.2|12277.2|12287.1|12275.1|6
1626442820000|2021-07-16 13:40:20|12288.9|12276.9|12289.2|12277.2|12289.2|12277.2|12288.9|12276.9|7
1626442830000|2021-07-16 13:40:30|12288.9|12276.9|12293.9|12281.9|12293.9|12281.9|12288.9|12276.9|4
1626442840000|2021-07-16 13:40:40|12294.8|12282.8|12296.4|12284.4|12297.6|12285.6|12294.8|12282.8|12
1626442850000|2021-07-16 13:40:50|12297.3|12285.3|12301.4|12289.4|12301.4|12289.4|12297.3|12285.3|11
1626442860000|2021-07-16 13:41:00|12302.3|12290.3|12301|12289|12302.3|12290.3|12299.8|12287.8|7
1626442870000|2021-07-16 13:41:10|12301.7|12289.7|12303|12291|12303|12291|12301.7|12289.7|5
1626442880000|2021-07-16 13:41:20|12303.9|12291.9|12303.9|12291.9|12304.2|12292.2|12303.9|12291.9|1
1626442890000|2021-07-16 13:41:30|12306.4|12294.4|12306.4|12294.4|12306.7|12294.7|12306.4|12294.4|5
1626442900000|2021-07-16 13:41:40|12306|12294|12304.8|12292.8|12306|12294|12303.9|12291.9|6
1626442910000|2021-07-16 13:41:50|12305.7|12293.7|12305.3|12293.3|12306|12294|12304.8|12292.8|33
1626442920000|2021-07-16 13:42:00|12304.4|12292.4|12299.2|12287.2|12305.3|12293.3|12299.2|12287.2|19
1626442930000|2021-07-16 13:42:10|12299.6|12287.6|12301.4|12289.4|12301.4|12289.4|12299.2|12287.2|12
1626442940000|2021-07-16 13:42:20|12301.8|12289.8|12302.5|12290.5|12302.5|12290.5|12301.8|12289.8|1
1626442950000|2021-07-16 13:42:30|||||||||3
1626442960000|2021-07-16 13:42:40|12302.1|12290.1|12296.6|12284.6|12302.1|12290.1|12295.3|12283.3|22
1626442970000|2021-07-16 13:42:50|||||||||1
1626442980000|2021-07-16 13:43:00|12295.7|12283.7|12294.4|12282.4|12295.7|12283.7|12294.1|12282.1|3
1626442990000|2021-07-16 13:43:10|12292.1|12280.1|12288.4|12276.4|12295|12283|12288.4|12276.4|10
1626443000000|2021-07-16 13:43:20|12285.9|12273.9|12290.9|12278.9|12290.9|12278.9|12285.9|12273.9|4
1626443010000|2021-07-16 13:43:30|12292.5|12280.5|12293.7|12281.7|12294.1|12282.1|12292.5|12280.5|3
1626443020000|2021-07-16 13:43:40|12294.1|12282.1|12293.7|12281.7|12294.1|12282.1|12293.7|12281.7|1
1626443030000|2021-07-16 13:43:50|12294.1|12282.1|12295|12283|12295|12283|12294.1|12282.1|1
1626443040000|2021-07-16 13:44:00|12295.9|12283.9|12295.9|12283.9|12295.9|12283.9|12295.9|12283.9|3
1626443050000|2021-07-16 13:44:10|12296.2|12284.2|12295|12283|12296.2|12284.2|12295|12283|2
1626443060000|2021-07-16 13:44:20|12295.9|12283.9|12295.9|12283.9|12295.9|12283.9|12295.9|12283.9|5
1626443070000|2021-07-16 13:44:30|12295|12283|12295|12283|12295|12283|12295|12283|2
1626443080000|2021-07-16 13:44:40|12295.9|12283.9|12295.9|12283.9|12295.9|12283.9|12295.9|12283.9|2
1626443090000|2021-07-16 13:44:50|12296.2|12284.2|12296.9|12284.9|12299.4|12287.4|12296.2|12284.2|6
1626443100000|2021-07-16 13:45:00|12294.1|12282.1|12291|12279|12294.4|12282.4|12291|12279|17
1626443110000|2021-07-16 13:45:10|12291.4|12279.4|12288.9|12276.9|12291.4|12279.4|12288.9|12276.9|20
1626443120000|2021-07-16 13:45:20|12288|12276|12288.9|12276.9|12288.9|12276.9|12288|12276|2
1626443130000|2021-07-16 13:45:30|12289.8|12277.8|12291.4|12279.4|12291.4|12279.4|12289.8|12277.8|3
1626443140000|2021-07-16 13:45:40|12291.9|12279.9|12291.6|12279.6|12291.9|12279.9|12290.7|12278.7|8
1626443150000|2021-07-16 13:45:50|12290.7|12278.7|12286.9|12274.9|12290.7|12278.7|12286.9|12274.9|9
1626443160000|2021-07-16 13:46:00|12286|12274|12285.7|12273.7|12286.9|12274.9|12285.7|12273.7|3
1626443170000|2021-07-16 13:46:10|12283.9|12271.9|12282.3|12270.3|12283.9|12271.9|12282.3|12270.3|9
1626443180000|2021-07-16 13:46:20|12283.2|12271.2|12284.8|12272.8|12284.8|12272.8|12283.2|12271.2|8
1626443190000|2021-07-16 13:46:30|12285.5|12273.5|12288.9|12276.9|12288.9|12276.9|12285.5|12273.5|2
1626443200000|2021-07-16 13:46:40|12289.3|12277.3|12287.7|12275.7|12289.8|12277.8|12287.7|12275.7|3
1626443210000|2021-07-16 13:46:50|12286.8|12274.8|12286.4|12274.4|12286.8|12274.8|12283.9|12271.9|3
1626443220000|2021-07-16 13:47:00|12285.2|12273.2|12285.2|12273.2|12285.2|12273.2|12285.2|12273.2|2
1626443230000|2021-07-16 13:47:10|12285.5|12273.5|12285.5|12273.5|12285.5|12273.5|12285.2|12273.2|1
1626443240000|2021-07-16 13:47:20|12285.2|12273.2|12285.5|12273.5|12286.8|12274.8|12285.2|12273.2|2
1626443250000|2021-07-16 13:47:30|12283.9|12271.9|12283.9|12271.9|12283.9|12271.9|12283.9|12271.9|5
1626443260000|2021-07-16 13:47:40|12286.1|12274.1|12284.8|12272.8|12286.1|12274.1|12284.8|12272.8|12
1626443270000|2021-07-16 13:47:50|12285.5|12273.5|12286.4|12274.4|12286.4|12274.4|12285.5|12273.5|1
1626443280000|2021-07-16 13:48:00|||||||||2
1626443290000|2021-07-16 13:48:10|12287.7|12275.7|12288.9|12276.9|12288.9|12276.9|12287.7|12275.7|7
1626443300000|2021-07-16 13:48:20|12289.3|12277.3|12288.9|12276.9|12290.5|12278.5|12288.9|12276.9|4
1626443310000|2021-07-16 13:48:30|12289.3|12277.3|12289.3|12277.3|12289.3|12277.3|12289.3|12277.3|1
1626443320000|2021-07-16 13:48:40|||||||||1
1626443330000|2021-07-16 13:48:50|12288.4|12276.4|12286.2|12274.2|12288.4|12276.4|12286.2|12274.2|26
1626443340000|2021-07-16 13:49:00|12285.9|12273.9|12286.2|12274.2|12286.2|12274.2|12285.3|12273.3|3
1626443350000|2021-07-16 13:49:10|12287.1|12275.1|12288|12276|12288|12276|12286.2|12274.2|2
1626443360000|2021-07-16 13:49:20|12288.4|12276.4|12286.2|12274.2|12288.7|12276.7|12286.2|12274.2|15
1626443370000|2021-07-16 13:49:30|12284.6|12272.6|12287.5|12275.5|12287.5|12275.5|12284.6|12272.6|5
1626443390000|2021-07-16 13:49:50|12289.6|12277.6|12291.2|12279.2|12291.2|12279.2|12289.6|12277.6|4
1626443400000|2021-07-16 13:50:00|12292.1|12280.1|12291.2|12279.2|12292.5|12280.5|12291.2|12279.2|0
1626443410000|2021-07-16 13:50:10|||||||||1
1626443420000|2021-07-16 13:50:20|12290.3|12278.3|12288.7|12276.7|12290.3|12278.3|12288.7|12276.7|7
1626443430000|2021-07-16 13:50:30|12289.6|12277.6|12290.9|12278.9|12290.9|12278.9|12289.6|12277.6|4
1626443440000|2021-07-16 13:50:40|12290|12278|12290|12278|12290|12278|12290|12278|0
1626443460000|2021-07-16 13:51:00|12289.6|12277.6|12289.6|12277.6|12289.6|12277.6|12289.6|12277.6|3
1626443470000|2021-07-16 13:51:10|||||||||2
1626443480000|2021-07-16 13:51:20|12288.8|12276.8|12288.8|12276.8|12288.8|12276.8|12288.8|12276.8|1
1626443490000|2021-07-16 13:51:30|12288.4|12276.4|12288.8|12276.8|12288.8|12276.8|12288.4|12276.4|0
1626443500000|2021-07-16 13:51:40|12291.3|12279.3|12290.4|12278.4|12291.3|12279.3|12289.5|12277.5|14
1626443520000|2021-07-16 13:52:00|12289.5|12277.5|12289.5|12277.5|12289.5|12277.5|12289.5|12277.5|1
1626443540000|2021-07-16 13:52:20|12288.2|12276.2|12289.5|12277.5|12290.4|12278.4|12288.2|12276.2|1
1626443550000|2021-07-16 13:52:30|12289.1|12277.1|12289.5|12277.5|12289.5|12277.5|12289.1|12277.1|1
1626443560000|2021-07-16 13:52:40|12290.4|12278.4|12289.5|12277.5|12290.4|12278.4|12289.5|12277.5|3
1626443570000|2021-07-16 13:52:50|12288.6|12276.6|12286.6|12274.6|12289.1|12277.1|12286.6|12274.6|11
1626443580000|2021-07-16 13:53:00|12285.7|12273.7|12287.2|12275.2|12287.2|12275.2|12285|12273|15
1626443590000|2021-07-16 13:53:10|12287.5|12275.5|12286.3|12274.3|12287.5|12275.5|12286.3|12274.3|0
1626443600000|2021-07-16 13:53:20|||||||||1
1626443610000|2021-07-16 13:53:30|12287.2|12275.2|12287.2|12275.2|12287.2|12275.2|12287.2|12275.2|1
1626443620000|2021-07-16 13:53:40|||||||||1
1626443630000|2021-07-16 13:53:50|||||||||3
1626443640000|2021-07-16 13:54:00|12289|12277|12289.3|12277.3|12289.3|12277.3|12289|12277|3
1626443670000|2021-07-16 13:54:30|12289.7|12277.7|12292.2|12280.2|12292.2|12280.2|12289.3|12277.3|10
1626443680000|2021-07-16 13:54:40|12291.3|12279.3|12292.2|12280.2|12292.2|12280.2|12291.3|12279.3|2
1626443690000|2021-07-16 13:54:50|12290.9|12278.9|12300.9|12288.9|12300.9|12288.9|12290.9|12278.9|11
1626443700000|2021-07-16 13:55:00|12300|12288|12297.9|12285.9|12300|12288|12297|12285|6
1626443710000|2021-07-16 13:55:10|12297|12285|12298.2|12286.2|12298.2|12286.2|12295.7|12283.7|6
1626443720000|2021-07-16 13:55:20|12298.6|12286.6|12299.8|12287.8|12300.7|12288.7|12298.6|12286.6|2
1626443730000|2021-07-16 13:55:30|12300.7|12288.7|12303.2|12291.2|12303.2|12291.2|12300.7|12288.7|3
1626443740000|2021-07-16 13:55:40|12302.3|12290.3|12303.2|12291.2|12306.6|12294.6|12302.3|12290.3|11
1626443750000|2021-07-16 13:55:50|12301.4|12289.4|12300.7|12288.7|12302.3|12290.3|12300.7|12288.7|18
1626443760000|2021-07-16 13:56:00|12301.1|12289.1|12300.7|12288.7|12301.1|12289.1|12300.7|12288.7|2
1626443770000|2021-07-16 13:56:10|12298.2|12286.2|12295.2|12283.2|12298.6|12286.6|12294.8|12282.8|9
1626443780000|2021-07-16 13:56:20|12293.4|12281.4|12297.2|12285.2|12297.2|12285.2|12293.1|12281.1|31
1626443790000|2021-07-16 13:56:30|12298.4|12286.4|12297.5|12285.5|12299.7|12287.7|12297.2|12285.2|1
1626443810000|2021-07-16 13:56:50|12297.2|12285.2|12297.5|12285.5|12299.7|12287.7|12297.2|12285.2|8
1626443820000|2021-07-16 13:57:00|12298.4|12286.4|12296.8|12284.8|12298.4|12286.4|12296.8|12284.8|1
1626443830000|2021-07-16 13:57:10|12297.7|12285.7|12296.8|12284.8|12297.7|12285.7|12296.8|12284.8|0
1626443840000|2021-07-16 13:57:20|12296.5|12284.5|12293.1|12281.1|12296.5|12284.5|12293.1|12281.1|2
1626443850000|2021-07-16 13:57:30|12292.2|12280.2|12293.1|12281.1|12293.1|12281.1|12292.2|12280.2|1
1626443860000|2021-07-16 13:57:40|12294.7|12282.7|12294.3|12282.3|12295.9|12283.9|12293.4|12281.4|1
1626443870000|2021-07-16 13:57:50|12294.7|12282.7|12292.2|12280.2|12294.7|12282.7|12292.2|12280.2|3
1626443880000|2021-07-16 13:58:00|12293.4|12281.4|12292.2|12280.2|12293.4|12281.4|12292.2|12280.2|0
1626443900000|2021-07-16 13:58:20|||||||||1
1626443910000|2021-07-16 13:58:30|||||||||1
1626443920000|2021-07-16 13:58:40|12291.5|12279.5|12291.5|12279.5|12291.5|12279.5|12291.5|12279.5|25
1626443930000|2021-07-16 13:58:50|||||||||1
1626443950000|2021-07-16 13:59:10|12290.2|12278.2|12287.2|12275.2|12290.2|12278.2|12287.2|12275.2|2
1626443960000|2021-07-16 13:59:20|12288.1|12276.1|12288.1|12276.1|12288.1|12276.1|12288.1|12276.1|3
1626443970000|2021-07-16 13:59:30|12289|12277|12290.6|12278.6|12290.6|12278.6|12289|12277|3
1626443980000|2021-07-16 13:59:40|||||||||1
1626444000000|2021-07-16 14:00:00|12290.9|12278.9|12292|12280|12292|12280|12290|12278|44
1626444010000|2021-07-16 14:00:10|12292.4|12280.4|12292|12280|12292.4|12280.4|12292|12280|0
1626444020000|2021-07-16 14:00:20|12291.6|12279.6|12291.3|12279.3|12291.6|12279.6|12291.3|12279.3|17
1626444030000|2021-07-16 14:00:30|12290.9|12278.9|12290.9|12278.9|12291.3|12279.3|12290.9|12278.9|0
1626444040000|2021-07-16 14:00:40|12290|12278|12291.3|12279.3|12291.3|12279.3|12290|12278|4
1626444050000|2021-07-16 14:00:50|12290.4|12278.4|12287.5|12275.5|12290.4|12278.4|12287.5|12275.5|5
1626444060000|2021-07-16 14:01:00|12288.4|12276.4|12288.4|12276.4|12288.4|12276.4|12288.4|12276.4|2
1626444070000|2021-07-16 14:01:10|12287.5|12275.5|12287.5|12275.5|12287.5|12275.5|12285|12273|4
1626444090000|2021-07-16 14:01:30|12288.8|12276.8|12289.7|12277.7|12289.7|12277.7|12288.8|12276.8|3
1626444100000|2021-07-16 14:01:40|12286.3|12274.3|12286.3|12274.3|12286.3|12274.3|12286.3|12274.3|1
1626444110000|2021-07-16 14:01:50|||||||||1
1626444120000|2021-07-16 14:02:00|12285.4|12273.4|12288.8|12276.8|12288.8|12276.8|12285.4|12273.4|1
1626444130000|2021-07-16 14:02:10|12288.4|12276.4|12288.4|12276.4|12288.4|12276.4|12286.7|12274.7|1
1626444140000|2021-07-16 14:02:20|12286.3|12274.3|12285.1|12273.1|12286.3|12274.3|12285.1|12273.1|1
1626444150000|2021-07-16 14:02:30|12284.7|12272.7|12282.6|12270.6|12284.7|12272.7|12282.2|12270.2|3
1626444160000|2021-07-16 14:02:40|||||||||1
1626444170000|2021-07-16 14:02:50|12284.3|12272.3|12284.3|12272.3|12284.3|12272.3|12284.3|12272.3|13
1626444180000|2021-07-16 14:03:00|12284|12272|12281.8|12269.8|12284|12272|12281.8|12269.8|7
1626444200000|2021-07-16 14:03:20|12281.5|12269.5|12281.5|12269.5|12281.5|12269.5|12281.5|12269.5|1
1626444210000|2021-07-16 14:03:30|12281.9|12269.9|12281.9|12269.9|12281.9|12269.9|12281.9|12269.9|1
1626444220000|2021-07-16 14:03:40|12283.1|12271.1|12283.1|12271.1|12284.4|12272.4|12283.1|12271.1|3
1626444230000|2021-07-16 14:03:50|||||||||5
1626444240000|2021-07-16 14:04:00|12281.9|12269.9|12282.2|12270.2|12282.2|12270.2|12281.9|12269.9|2
1626444250000|2021-07-16 14:04:10|12282.6|12270.6|12282.6|12270.6|12282.6|12270.6|12282.6|12270.6|0
1626444260000|2021-07-16 14:04:20|12282.2|12270.2|12282.2|12270.2|12282.2|12270.2|12282.2|12270.2|5
1626444270000|2021-07-16 14:04:30|12277.6|12265.6|12277.6|12265.6|12277.6|12265.6|12277.6|12265.6|10
1626444280000|2021-07-16 14:04:40|12277.2|12265.2|12278.5|12266.5|12279.7|12267.7|12277.2|12265.2|2
1626444290000|2021-07-16 14:04:50|12278.1|12266.1|12277.6|12265.6|12279.7|12267.7|12277.6|12265.6|2
1626444310000|2021-07-16 14:05:10|12277.2|12265.2|12274.4|12262.4|12277.2|12265.2|12274.4|12262.4|4
1626444320000|2021-07-16 14:05:20|12271.5|12259.5|12269.7|12257.7|12271.5|12259.5|12269.7|12257.7|9
1626444330000|2021-07-16 14:05:30|12274|12262|12276|12264|12276.9|12264.9|12274|12262|15
1626444340000|2021-07-16 14:05:40|12276.9|12264.9|12276.9|12264.9|12276.9|12264.9|12276|12264|1
1626444360000|2021-07-16 14:06:00|12276.5|12264.5|12274.4|12262.4|12276.5|12264.5|12274.4|12262.4|4
1626444370000|2021-07-16 14:06:10|12275.3|12263.3|12275.6|12263.6|12275.6|12263.6|12275.3|12263.3|4
1626444380000|2021-07-16 14:06:20|12274.7|12262.7|12276.5|12264.5|12276.5|12264.5|12274.7|12262.7|3
1626444390000|2021-07-16 14:06:30|12275.3|12263.3|12276.9|12264.9|12277.2|12265.2|12275.3|12263.3|6
1626444400000|2021-07-16 14:06:40|12277.2|12265.2|12278.5|12266.5|12279.4|12267.4|12277.2|12265.2|2
1626444410000|2021-07-16 14:06:50|12279.4|12267.4|12278.5|12266.5|12279.4|12267.4|12278.5|12266.5|0
1626444420000|2021-07-16 14:07:00|12279.4|12267.4|12278.5|12266.5|12279.4|12267.4|12278.5|12266.5|1
1626444430000|2021-07-16 14:07:10|12279.7|12267.7|12279.7|12267.7|12279.7|12267.7|12279.7|12267.7|0
1626444440000|2021-07-16 14:07:20|12281.9|12269.9|12284.4|12272.4|12284.4|12272.4|12281.9|12269.9|6
1626444450000|2021-07-16 14:07:30|12284|12272|12283.7|12271.7|12284|12272|12283.7|12271.7|5
1626444460000|2021-07-16 14:07:40|12282.8|12270.8|12282.4|12270.4|12282.8|12270.8|12281.5|12269.5|4
1626444470000|2021-07-16 14:07:50|12281.5|12269.5|12281.2|12269.2|12281.5|12269.5|12281.2|12269.2|0
1626444480000|2021-07-16 14:08:00|12282.1|12270.1|12283.7|12271.7|12283.7|12271.7|12282.1|12270.1|1
1626444490000|2021-07-16 14:08:10|||||||||1
1626444500000|2021-07-16 14:08:20|12282.8|12270.8|12283.7|12271.7|12283.7|12271.7|12282.8|12270.8|0
1626444510000|2021-07-16 14:08:30|12286.2|12274.2|12286.5|12274.5|12286.5|12274.5|12286.2|12274.2|4
1626444520000|2021-07-16 14:08:40|12286.2|12274.2|12286.2|12274.2|12286.2|12274.2|12286.2|12274.2|1
1626444540000|2021-07-16 14:09:00|12285.8|12273.8|12293.3|12281.3|12293.3|12281.3|12285.8|12273.8|3
1626444550000|2021-07-16 14:09:10|12292.4|12280.4|12293.3|12281.3|12293.3|12281.3|12292.1|12280.1|1
1626444560000|2021-07-16 14:09:20|12295.8|12283.8|12298.7|12286.7|12298.7|12286.7|12295.8|12283.8|3
1626444570000|2021-07-16 14:09:30|12299.6|12287.6|12299.6|12287.6|12299.6|12287.6|12299.6|12287.6|1
1626444580000|2021-07-16 14:09:40|||||||||1
1626444590000|2021-07-16 14:09:50|12298.7|12286.7|12299.2|12287.2|12299.6|12287.6|12298.3|12286.3|7
1626444600000|2021-07-16 14:10:00|12301|12289|12303.3|12291.3|12303.3|12291.3|12301|12289|7
1626444610000|2021-07-16 14:10:10|12302.4|12290.4|12304.9|12292.9|12305.3|12293.3|12302.4|12290.4|7
1626444620000|2021-07-16 14:10:20|12304.6|12292.6|12303.3|12291.3|12304.6|12292.6|12301.2|12289.2|5
1626444630000|2021-07-16 14:10:30|12304.2|12292.2|12302.1|12290.1|12304.6|12292.6|12302.1|12290.1|21
1626444640000|2021-07-16 14:10:40|12301.2|12289.2|12299.9|12287.9|12301.2|12289.2|12299.9|12287.9|4
1626444660000|2021-07-16 14:11:00|12299|12287|12296.5|12284.5|12299|12287|12296.5|12284.5|4
1626444670000|2021-07-16 14:11:10|12297.8|12285.8|12301.2|12289.2|12301.2|12289.2|12297.8|12285.8|2
1626444680000|2021-07-16 14:11:20|12300.3|12288.3|12299|12287|12300.3|12288.3|12299|12287|0
1626444690000|2021-07-16 14:11:30|12300.3|12288.3|12299.9|12287.9|12300.3|12288.3|12299.4|12287.4|3
1626444700000|2021-07-16 14:11:40|12301.2|12289.2|12299.9|12287.9|12301.2|12289.2|12299.9|12287.9|1
1626444710000|2021-07-16 14:11:50|12299|12287|12299.9|12287.9|12299.9|12287.9|12299|12287|1
1626444720000|2021-07-16 14:12:00|12299|12287|12299|12287|12299|12287|12299|12287|1
1626444730000|2021-07-16 14:12:10|12302.1|12290.1|12302.4|12290.4|12302.4|12290.4|12302.1|12290.1|3
1626444740000|2021-07-16 14:12:20|12303.3|12291.3|12302.4|12290.4|12303.3|12291.3|12302.4|12290.4|0
1626444750000|2021-07-16 14:12:30|12301.5|12289.5|12303.3|12291.3|12303.3|12291.3|12301.5|12289.5|1
1626444760000|2021-07-16 14:12:40|12305.3|12293.3|12305.3|12293.3|12306.6|12294.6|12305.3|12293.3|2
1626444770000|2021-07-16 14:12:50|12305.7|12293.7|12306.6|12294.6|12307.4|12295.4|12305.7|12293.7|0
1626444780000|2021-07-16 14:13:00|12305.8|12293.8|12306.2|12294.2|12306.2|12294.2|12305.8|12293.8|3
1626444790000|2021-07-16 14:13:10|12305.8|12293.8|12308.3|12296.3|12308.3|12296.3|12305.8|12293.8|2
1626444800000|2021-07-16 14:13:20|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|3
1626444810000|2021-07-16 14:13:30|12310|12298|12310|12298|12312.1|12300.1|12308.7|12296.7|15
1626444820000|2021-07-16 14:13:40|12309.6|12297.6|12311.2|12299.2|12311.2|12299.2|12308.3|12296.3|8
1626444830000|2021-07-16 14:13:50|12312.5|12300.5|12312.1|12300.1|12312.5|12300.5|12312.1|12300.1|4
1626444840000|2021-07-16 14:14:00|12312.5|12300.5|12312.1|12300.1|12312.5|12300.5|12312.1|12300.1|0
1626444850000|2021-07-16 14:14:10|||||||||1
1626444860000|2021-07-16 14:14:20|12311.2|12299.2|12311.6|12299.6|12313.7|12301.7|12308.7|12296.7|7
1626444870000|2021-07-16 14:14:30|12312.5|12300.5|12312.5|12300.5|12314.1|12302.1|12312.5|12300.5|5
1626444880000|2021-07-16 14:14:40|12312.8|12300.8|12314.1|12302.1|12314.1|12302.1|12312.8|12300.8|0
1626444890000|2021-07-16 14:14:50|12316.6|12304.6|12315.3|12303.3|12319.1|12307.1|12315.3|12303.3|17
1626444900000|2021-07-16 14:15:00|12315|12303|12317.8|12305.8|12317.8|12305.8|12315|12303|4
1626444910000|2021-07-16 14:15:10|12319.1|12307.1|12321.6|12309.6|12321.6|12309.6|12319.1|12307.1|1
1626444920000|2021-07-16 14:15:20|12319.4|12307.4|12316.4|12304.4|12319.4|12307.4|12316.4|12304.4|36
1626444930000|2021-07-16 14:15:30|12315.5|12303.5|12314.2|12302.2|12315.5|12303.5|12313.9|12301.9|1
1626444940000|2021-07-16 14:15:40|12315.1|12303.1|12314.4|12302.4|12315.5|12303.5|12313.5|12301.5|25
1626444950000|2021-07-16 14:15:50|12313.5|12301.5|12314.2|12302.2|12316.6|12304.6|12313.5|12301.5|10
1626444960000|2021-07-16 14:16:00|12315.1|12303.1|12314.2|12302.2|12315.1|12303.1|12312.6|12300.6|1
1626444980000|2021-07-16 14:16:20|12313|12301|12313.9|12301.9|12315.1|12303.1|12313|12301|2
1626444990000|2021-07-16 14:16:30|12314.2|12302.2|12314.2|12302.2|12314.2|12302.2|12314.2|12302.2|2
1626445000000|2021-07-16 14:16:40|12313.9|12301.9|12313.9|12301.9|12315.1|12303.1|12313.9|12301.9|2
1626445010000|2021-07-16 14:16:50|12314.2|12302.2|12314.2|12302.2|12314.2|12302.2|12314.2|12302.2|1
1626445020000|2021-07-16 14:17:00|12313.9|12301.9|12312.3|12300.3|12313.9|12301.9|12312.3|12300.3|7
1626445030000|2021-07-16 14:17:10|12311|12299|12310.1|12298.1|12311|12299|12310.1|12298.1|1
1626445040000|2021-07-16 14:17:20|12311.4|12299.4|12311.4|12299.4|12311.4|12299.4|12310.5|12298.5|3
1626445050000|2021-07-16 14:17:30|12310.5|12298.5|12316.2|12304.2|12316.8|12304.8|12310.5|12298.5|8
1626445060000|2021-07-16 14:17:40|12318|12306|12318|12306|12318|12306|12318|12306|3
1626445070000|2021-07-16 14:17:50|12315.5|12303.5|12315.1|12303.1|12315.5|12303.5|12315.1|12303.1|1
1626445080000|2021-07-16 14:18:00|12317.6|12305.6|12318|12306|12318|12306|12316.4|12304.4|5
1626445090000|2021-07-16 14:18:10|12316.4|12304.4|12317.3|12305.3|12317.3|12305.3|12316.4|12304.4|10
1626445100000|2021-07-16 14:18:20|||||||||1
1626445120000|2021-07-16 14:18:40|12314.8|12302.8|12316|12304|12316|12304|12314.8|12302.8|3
1626445130000|2021-07-16 14:18:50|12314.8|12302.8|12314.8|12302.8|12314.8|12302.8|12314.8|12302.8|0
1626445140000|2021-07-16 14:19:00|12314.4|12302.4|12314.4|12302.4|12314.4|12302.4|12314.4|12302.4|1
1626445150000|2021-07-16 14:19:10|||||||||1
1626445160000|2021-07-16 14:19:20|12312.3|12300.3|12310.2|12298.2|12312.3|12300.3|12310.2|12298.2|8
1626445170000|2021-07-16 14:19:30|12309.8|12297.8|12312.3|12300.3|12312.3|12300.3|12309.8|12297.8|5
1626445180000|2021-07-16 14:19:40|12311.1|12299.1|12308.6|12296.6|12311.1|12299.1|12308.6|12296.6|3
1626445200000|2021-07-16 14:20:00|12308.9|12296.9|12309.8|12297.8|12309.8|12297.8|12308.9|12296.9|1
1626445220000|2021-07-16 14:20:20|12307.3|12295.3|12308.2|12296.2|12308.2|12296.2|12307.3|12295.3|3
1626445230000|2021-07-16 14:20:30|12308.6|12296.6|12308.6|12296.6|12309.5|12297.5|12308.6|12296.6|3
1626445250000|2021-07-16 14:20:50|12308.9|12296.9|12308.6|12296.6|12308.9|12296.9|12308.6|12296.6|0
1626445260000|2021-07-16 14:21:00|12308.2|12296.2|12309.8|12297.8|12309.8|12297.8|12308.2|12296.2|1
1626445270000|2021-07-16 14:21:10|12308.9|12296.9|12307|12295|12308.9|12296.9|12307|12295|5
1626445280000|2021-07-16 14:21:20|12305.2|12293.2|12303.6|12291.6|12305.2|12293.2|12303.6|12291.6|8
1626445290000|2021-07-16 14:21:30|12304.5|12292.5|12304.8|12292.8|12304.8|12292.8|12303.6|12291.6|1
1626445300000|2021-07-16 14:21:40|12303|12291|12303.6|12291.6|12303.6|12291.6|12303|12291|0
1626445310000|2021-07-16 14:21:50|12302.3|12290.3|12302.3|12290.3|12302.3|12290.3|12302.3|12290.3|2
1626445320000|2021-07-16 14:22:00|12298.7|12286.7|12302.3|12290.3|12302.3|12290.3|12297.3|12285.3|16
1626445330000|2021-07-16 14:22:10|||||||||2
1626445340000|2021-07-16 14:22:20|12299.8|12287.8|12301.1|12289.1|12301.1|12289.1|12299.8|12287.8|5
1626445350000|2021-07-16 14:22:30|12299.8|12287.8|12301.1|12289.1|12301.1|12289.1|12299.8|12287.8|4
1626445360000|2021-07-16 14:22:40|12299.8|12287.8|12301.1|12289.1|12301.1|12289.1|12299.8|12287.8|3
1626445370000|2021-07-16 14:22:50|12302|12290|12302|12290|12302.3|12290.3|12302|12290|7
1626445380000|2021-07-16 14:23:00|12301.6|12289.6|12302|12290|12303.6|12291.6|12299.8|12287.8|16
1626445390000|2021-07-16 14:23:10|12301.1|12289.1|12301.1|12289.1|12301.1|12289.1|12301.1|12289.1|0
1626445400000|2021-07-16 14:23:20|12300.7|12288.7|12299.8|12287.8|12300.7|12288.7|12299.8|12287.8|1
1626445410000|2021-07-16 14:23:30|12298.6|12286.6|12301.1|12289.1|12301.1|12289.1|12298.6|12286.6|3
1626445420000|2021-07-16 14:23:40|||||||||1
1626445430000|2021-07-16 14:23:50|12302|12290|12301.1|12289.1|12302|12290|12301.1|12289.1|7
1626445450000|2021-07-16 14:24:10|12299.8|12287.8|12299.8|12287.8|12299.8|12287.8|12299.8|12287.8|2
1626445460000|2021-07-16 14:24:20|12300.7|12288.7|12301.1|12289.1|12301.1|12289.1|12300.2|12288.2|4
1626445470000|2021-07-16 14:24:30|12298|12286|12295.5|12283.5|12298|12286|12295.5|12283.5|66
1626445480000|2021-07-16 14:24:40|12294.3|12282.3|12294.3|12282.3|12294.3|12282.3|12294.3|12282.3|4
1626445490000|2021-07-16 14:24:50|12293|12281|12293.4|12281.4|12294.3|12282.3|12293|12281|1
1626445500000|2021-07-16 14:25:00|12293|12281|12293|12281|12293|12281|12293|12281|0
1626445510000|2021-07-16 14:25:10|12290.9|12278.9|12286.4|12274.4|12291.8|12279.8|12286.4|12274.4|4
1626445520000|2021-07-16 14:25:20|12286.8|12274.8|12287.7|12275.7|12287.7|12275.7|12286.8|12274.8|1
1626445530000|2021-07-16 14:25:30|12288.1|12276.1|12288.9|12276.9|12288.9|12276.9|12288.1|12276.1|2
1626445540000|2021-07-16 14:25:40|12289.8|12277.8|12288.2|12276.2|12289.8|12277.8|12287.3|12275.3|7
1626445550000|2021-07-16 14:25:50|12289.5|12277.5|12288.6|12276.6|12289.5|12277.5|12288.6|12276.6|1
1626445560000|2021-07-16 14:26:00|12289.5|12277.5|12291.1|12279.1|12291.1|12279.1|12289.5|12277.5|3
1626445570000|2021-07-16 14:26:10|||||||||1
1626445580000|2021-07-16 14:26:20|||||||||1
1626445590000|2021-07-16 14:26:30|12290.2|12278.2|12288.6|12276.6|12290.2|12278.2|12288.2|12276.2|0
1626445600000|2021-07-16 14:26:40|12289.5|12277.5|12289.5|12277.5|12289.8|12277.8|12288.6|12276.6|1
1626445610000|2021-07-16 14:26:50|12289.8|12277.8|12288.6|12276.6|12289.8|12277.8|12288.6|12276.6|1
1626445620000|2021-07-16 14:27:00|12288.2|12276.2|12288.2|12276.2|12288.2|12276.2|12288.2|12276.2|1
1626445630000|2021-07-16 14:27:10|12285.7|12273.7|12284.1|12272.1|12285.7|12273.7|12284.1|12272.1|2
1626445640000|2021-07-16 14:27:20|||||||||2
1626445650000|2021-07-16 14:27:30|12281.6|12269.6|12280.7|12268.7|12282|12270|12280.7|12268.7|5
1626445660000|2021-07-16 14:27:40|12282.4|12270.4|12286.1|12274.1|12286.1|12274.1|12282.4|12270.4|5
1626445670000|2021-07-16 14:27:50|12285.7|12273.7|12281.8|12269.8|12285.7|12273.7|12281.5|12269.5|12
1626445680000|2021-07-16 14:28:00|12280.6|12268.6|12280.6|12268.6|12280.6|12268.6|12280.6|12268.6|1
1626445690000|2021-07-16 14:28:10|12281.8|12269.8|12284.3|12272.3|12284.3|12272.3|12281.8|12269.8|4
1626445700000|2021-07-16 14:28:20|12285.6|12273.6|12285.6|12273.6|12285.6|12273.6|12285.6|12273.6|1
1626445710000|2021-07-16 14:28:30|12283.1|12271.1|12283.1|12271.1|12283.1|12271.1|12283.1|12271.1|5
1626445720000|2021-07-16 14:28:40|12284.3|12272.3|12284.9|12272.9|12285.2|12273.2|12284.3|12272.3|7
1626445740000|2021-07-16 14:29:00|12286.7|12274.7|12284.9|12272.9|12286.7|12274.7|12284.9|12272.9|6
1626445750000|2021-07-16 14:29:10|||||||||2
1626445760000|2021-07-16 14:29:20|||||||||7
1626445770000|2021-07-16 14:29:30|12287.4|12275.4|12285.2|12273.2|12287.4|12275.4|12285.2|12273.2|2
1626445780000|2021-07-16 14:29:40|12284.9|12272.9|12284.9|12272.9|12286.1|12274.1|12284.9|12272.9|1
1626445790000|2021-07-16 14:29:50|12282.4|12270.4|12282.4|12270.4|12282.4|12270.4|12282.4|12270.4|2
1626445800000|2021-07-16 14:30:00|12281.1|12269.1|12279.9|12267.9|12281.1|12269.1|12279.9|12267.9|4
1626445810000|2021-07-16 14:30:10|12283.3|12271.3|12286.1|12274.1|12286.1|12274.1|12283.3|12271.3|14
1626445820000|2021-07-16 14:30:20|12286.5|12274.5|12288.3|12276.3|12288.6|12276.6|12286.5|12274.5|5
1626445830000|2021-07-16 14:30:30|12287.4|12275.4|12282.4|12270.4|12287.4|12275.4|12282.4|12270.4|6
1626445840000|2021-07-16 14:30:40|12281.5|12269.5|12279.9|12267.9|12281.5|12269.5|12279.9|12267.9|1
1626445860000|2021-07-16 14:31:00|12282|12270|12282|12270|12282|12270|12282|12270|6
1626445880000|2021-07-16 14:31:20|12281.1|12269.1|12279.9|12267.9|12281.1|12269.1|12279.9|12267.9|3
1626445890000|2021-07-16 14:31:30|12280.8|12268.8|12282|12270|12282|12270|12279.9|12267.9|7
1626445900000|2021-07-16 14:31:40|12282.4|12270.4|12282.4|12270.4|12282.4|12270.4|12282.4|12270.4|1
1626445910000|2021-07-16 14:31:50|||||||||1
1626445920000|2021-07-16 14:32:00|12281.5|12269.5|12279.9|12267.9|12281.5|12269.5|12279.9|12267.9|2
1626445930000|2021-07-16 14:32:10|||||||||15
1626445940000|2021-07-16 14:32:20|12279|12267|12273.6|12261.6|12279|12267|12273.6|12261.6|15
1626445950000|2021-07-16 14:32:30|12274.5|12262.5|12273.6|12261.6|12274.9|12262.9|12273.6|12261.6|1
1626445960000|2021-07-16 14:32:40|12274|12262|12274.9|12262.9|12274.9|12262.9|12273.6|12261.6|1
1626445970000|2021-07-16 14:32:50|12274.5|12262.5|12273.6|12261.6|12274.5|12262.5|12273.6|12261.6|5
1626445980000|2021-07-16 14:33:00|12273.3|12261.3|12272|12260|12273.3|12261.3|12271.7|12259.7|3
1626445990000|2021-07-16 14:33:10|12272.4|12260.4|12272.4|12260.4|12272.4|12260.4|12272.4|12260.4|1
1626446000000|2021-07-16 14:33:20|||||||||2
1626446010000|2021-07-16 14:33:30|12273.6|12261.6|12274.5|12262.5|12275.4|12263.4|12272.4|12260.4|4
1626446020000|2021-07-16 14:33:40|12274.9|12262.9|12273.6|12261.6|12276.1|12264.1|12273.6|12261.6|1
1626446030000|2021-07-16 14:33:50|||||||||1
1626446040000|2021-07-16 14:34:00|12272.7|12260.7|12273.3|12261.3|12273.6|12261.6|12272.4|12260.4|4
1626446050000|2021-07-16 14:34:10|12272.9|12260.9|12270.4|12258.4|12272.9|12260.9|12269.5|12257.5|4
1626446060000|2021-07-16 14:34:20|12269.5|12257.5|12268.3|12256.3|12269.5|12257.5|12268.3|12256.3|1
1626446070000|2021-07-16 14:34:30|12269.2|12257.2|12269.5|12257.5|12269.5|12257.5|12268.6|12256.6|1
1626446080000|2021-07-16 14:34:40|12270.4|12258.4|12270.4|12258.4|12270.4|12258.4|12270.4|12258.4|2
1626446090000|2021-07-16 14:34:50|12269.5|12257.5|12270.8|12258.8|12270.8|12258.8|12268.6|12256.6|0
1626446100000|2021-07-16 14:35:00|12269.9|12257.9|12269.5|12257.5|12269.9|12257.9|12269.5|12257.5|2
1626446110000|2021-07-16 14:35:10|12268.6|12256.6|12267|12255|12268.6|12256.6|12267|12255|1
1626446120000|2021-07-16 14:35:20|12269.5|12257.5|12269.5|12257.5|12269.5|12257.5|12269.5|12257.5|11
1626446130000|2021-07-16 14:35:30|12268.7|12256.7|12268.7|12256.7|12268.7|12256.7|12268.7|12256.7|2
1626446140000|2021-07-16 14:35:40|12267.8|12255.8|12267|12255|12267.8|12255.8|12267|12255|1
1626446150000|2021-07-16 14:35:50|12267.4|12255.4|12270.8|12258.8|12270.8|12258.8|12267.4|12255.4|9
1626446160000|2021-07-16 14:36:00|12270.4|12258.4|12268.3|12256.3|12270.4|12258.4|12267|12255|5
1626446170000|2021-07-16 14:36:10|||||||||1
1626446180000|2021-07-16 14:36:20|12269.2|12257.2|12268.3|12256.3|12269.2|12257.2|12268.3|12256.3|2
1626446190000|2021-07-16 14:36:30|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|12267.4|12255.4|1
1626446200000|2021-07-16 14:36:40|12272.9|12260.9|12271.7|12259.7|12272.9|12260.9|12271.7|12259.7|12
1626446210000|2021-07-16 14:36:50|12270.8|12258.8|12268.3|12256.3|12270.8|12258.8|12268.3|12256.3|2
1626446220000|2021-07-16 14:37:00|12269.2|12257.2|12269.2|12257.2|12269.2|12257.2|12268.3|12256.3|0
1626446230000|2021-07-16 14:37:10|12268.3|12256.3|12267.4|12255.4|12269.2|12257.2|12267.4|12255.4|0
1626446240000|2021-07-16 14:37:20|12268.3|12256.3|12269.2|12257.2|12269.2|12257.2|12268.3|12256.3|7
1626446250000|2021-07-16 14:37:30|12268.3|12256.3|12269.6|12257.6|12269.6|12257.6|12268.3|12256.3|0
1626446260000|2021-07-16 14:37:40|12269.9|12257.9|12273|12261|12273.3|12261.3|12269.9|12257.9|2
1626446270000|2021-07-16 14:37:50|12273.8|12261.8|12277.1|12265.1|12277.1|12265.1|12273|12261|7
1626446280000|2021-07-16 14:38:00|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|0
1626446290000|2021-07-16 14:38:10|12277.4|12265.4|12279.6|12267.6|12280.5|12268.5|12277.4|12265.4|20
1626446300000|2021-07-16 14:38:20|||||||||2
1626446310000|2021-07-16 14:38:30|12280.5|12268.5|12284.6|12272.6|12284.6|12272.6|12280.5|12268.5|6
1626446320000|2021-07-16 14:38:40|12285.8|12273.8|12285.5|12273.5|12286.7|12274.7|12285.5|12273.5|14
1626446330000|2021-07-16 14:38:50|12286.4|12274.4|12285.5|12273.5|12286.4|12274.4|12285.1|12273.1|3
1626446340000|2021-07-16 14:39:00|12286.4|12274.4|12288.9|12276.9|12288.9|12276.9|12286.4|12274.4|3
1626446350000|2021-07-16 14:39:10|12289.7|12277.7|12288.9|12276.9|12289.8|12277.8|12288|12276|4
1626446360000|2021-07-16 14:39:20|12286|12274|12287.3|12275.3|12287.3|12275.3|12286|12274|1
1626446370000|2021-07-16 14:39:30|12282.6|12270.6|12283|12271|12283.9|12271.9|12282.6|12270.6|9
1626446380000|2021-07-16 14:39:40|12283.9|12271.9|12285.5|12273.5|12285.5|12273.5|12283.7|12271.7|8
1626446390000|2021-07-16 14:39:50|||||||||1
1626446400000|2021-07-16 14:40:00|||||||||1
1626446410000|2021-07-16 14:40:10|12285.1|12273.1|12284.2|12272.2|12285.1|12273.1|12284.2|12272.2|0
1626446440000|2021-07-16 14:40:40|12281.7|12269.7|12278.9|12266.9|12281.7|12269.7|12278|12266|11
1626446460000|2021-07-16 14:41:00|12278|12266|12276.7|12264.7|12278|12266|12275.8|12263.8|0
1626446470000|2021-07-16 14:41:10|12275.8|12263.8|12276.7|12264.7|12276.7|12264.7|12275.8|12263.8|2
1626446480000|2021-07-16 14:41:20|12277.1|12265.1|12279.2|12267.2|12279.2|12267.2|12277.1|12265.1|4
1626446490000|2021-07-16 14:41:30|12278.3|12266.3|12278|12266|12278.3|12266.3|12278|12266|0
1626446500000|2021-07-16 14:41:40|12277.1|12265.1|12278|12266|12279.2|12267.2|12276.7|12264.7|2
1626446510000|2021-07-16 14:41:50|12277.6|12265.6|12276.4|12264.4|12277.6|12265.6|12275.5|12263.5|1
1626446520000|2021-07-16 14:42:00|||||||||3
1626446540000|2021-07-16 14:42:20|12276|12264|12273.9|12261.9|12276|12264|12273.9|12261.9|2
1626446550000|2021-07-16 14:42:30|12272.6|12260.6|12271.4|12259.4|12273.9|12261.9|12271.4|12259.4|4
1626446560000|2021-07-16 14:42:40|12272.3|12260.3|12275.1|12263.1|12275.7|12263.7|12272.3|12260.3|16
1626446570000|2021-07-16 14:42:50|12276|12264|12274.8|12262.8|12276|12264|12273.5|12261.5|1
1626446580000|2021-07-16 14:43:00|12275.7|12263.7|12277.6|12265.6|12278.5|12266.5|12275.7|12263.7|7
1626446590000|2021-07-16 14:43:10|12278.5|12266.5|12278.5|12266.5|12278.5|12266.5|12277.6|12265.6|2
1626446600000|2021-07-16 14:43:20|12276.6|12264.6|12274.8|12262.8|12276.6|12264.6|12274.8|12262.8|3
1626446610000|2021-07-16 14:43:30|12275.7|12263.7|12277.3|12265.3|12278.2|12266.2|12275.7|12263.7|2
1626446620000|2021-07-16 14:43:40|12279.1|12267.1|12279.8|12267.8|12279.8|12267.8|12279.1|12267.1|13
1626446630000|2021-07-16 14:43:50|12280.7|12268.7|12286.6|12274.6|12286.6|12274.6|12280.7|12268.7|9
1626446640000|2021-07-16 14:44:00|12286.9|12274.9|12287.8|12275.8|12287.8|12275.8|12286.9|12274.9|4
1626446650000|2021-07-16 14:44:10|||||||||3
1626446660000|2021-07-16 14:44:20|12285.7|12273.7|12285.7|12273.7|12285.7|12273.7|12285.7|12273.7|5
1626446670000|2021-07-16 14:44:30|12287.3|12275.3|12288.2|12276.2|12288.2|12276.2|12287.3|12275.3|2
1626446680000|2021-07-16 14:44:40|12289.1|12277.1|12287.3|12275.3|12289.1|12277.1|12287.3|12275.3|2
1626446690000|2021-07-16 14:44:50|12288.2|12276.2|12287.3|12275.3|12288.2|12276.2|12286.4|12274.4|8
1626446700000|2021-07-16 14:45:00|12286|12274|12283.5|12271.5|12286|12274|12283.5|12271.5|6
1626446710000|2021-07-16 14:45:10|12280.9|12268.9|12281.4|12269.4|12281.4|12269.4|12280.5|12268.5|18
1626446720000|2021-07-16 14:45:20|||||||||1
1626446730000|2021-07-16 14:45:30|12278.9|12266.9|12278.9|12266.9|12280.1|12268.1|12278.9|12266.9|3
1626446740000|2021-07-16 14:45:40|12277.3|12265.3|12277.3|12265.3|12277.3|12265.3|12277.3|12265.3|1
1626446750000|2021-07-16 14:45:50|12277.6|12265.6|12277.6|12265.6|12277.6|12265.6|12277.6|12265.6|2
1626446760000|2021-07-16 14:46:00|12276.4|12264.4|12276.4|12264.4|12276.4|12264.4|12276.4|12264.4|3
1626446770000|2021-07-16 14:46:10|12276|12264|12276|12264|12276|12264|12276|12264|1
1626446780000|2021-07-16 14:46:20|12277.6|12265.6|12276.4|12264.4|12277.6|12265.6|12275.2|12263.2|4
1626446790000|2021-07-16 14:46:30|12275.5|12263.5|12275.5|12263.5|12275.5|12263.5|12275.5|12263.5|7
1626446800000|2021-07-16 14:46:40|12273|12261|12272.3|12260.3|12273|12261|12270.5|12258.5|3
1626446810000|2021-07-16 14:46:50|12271|12259|12268.9|12256.9|12271|12259|12268.9|12256.9|4
1626446820000|2021-07-16 14:47:00|12268.2|12256.2|12269.8|12257.8|12269.8|12257.8|12266.4|12254.4|25
1626446830000|2021-07-16 14:47:10|12268.2|12256.2|12270.9|12258.9|12271.2|12259.2|12268.2|12256.2|39
1626446840000|2021-07-16 14:47:20|12271.2|12259.2|12268.4|12256.4|12271.2|12259.2|12268.2|12256.2|8
1626446850000|2021-07-16 14:47:30|||||||||9
1626446870000|2021-07-16 14:47:50|12267.5|12255.5|12270.9|12258.9|12271.8|12259.8|12267.5|12255.5|14
1626446880000|2021-07-16 14:48:00|12271.8|12259.8|12272.1|12260.1|12272.1|12260.1|12271.8|12259.8|0
1626446890000|2021-07-16 14:48:10|||||||||1
1626446900000|2021-07-16 14:48:20|12270.3|12258.3|12273.4|12261.4|12273.4|12261.4|12270.3|12258.3|12
1626446910000|2021-07-16 14:48:30|12275.5|12263.5|12278|12266|12278|12266|12273.4|12261.4|14
1626446920000|2021-07-16 14:48:40|12277.1|12265.1|12276.8|12264.8|12277.1|12265.1|12276.8|12264.8|0
1626446930000|2021-07-16 14:48:50|12277.7|12265.7|12276.8|12264.8|12277.7|12265.7|12276.8|12264.8|15
1626446940000|2021-07-16 14:49:00|12277.7|12265.7|12276.8|12264.8|12277.7|12265.7|12276.8|12264.8|2
1626446950000|2021-07-16 14:49:10|12276.1|12264.1|12273.4|12261.4|12276.1|12264.1|12273.4|12261.4|7
1626446960000|2021-07-16 14:49:20|||||||||1
1626446970000|2021-07-16 14:49:30|12272.5|12260.5|12274.3|12262.3|12275.2|12263.2|12272.5|12260.5|3
1626446980000|2021-07-16 14:49:40|12275.2|12263.2|12276.4|12264.4|12276.4|12264.4|12275.2|12263.2|2
1626446990000|2021-07-16 14:49:50|12276.8|12264.8|12279.3|12267.3|12279.3|12267.3|12276.8|12264.8|4
1626447000000|2021-07-16 14:50:00|12279.6|12267.6|12275.5|12263.5|12279.6|12267.6|12274.6|12262.6|15
1626447010000|2021-07-16 14:50:10|12275.9|12263.9|12275.9|12263.9|12275.9|12263.9|12275.9|12263.9|1
1626447020000|2021-07-16 14:50:20|||||||||2
1626447030000|2021-07-16 14:50:30|12275|12263|12274.6|12262.6|12275|12263|12273.4|12261.4|5
1626447040000|2021-07-16 14:50:40|12275|12263|12275|12263|12275|12263|12274.6|12262.6|0
1626447050000|2021-07-16 14:50:50|12274.6|12262.6|12275|12263|12275|12263|12274.6|12262.6|1
1626447060000|2021-07-16 14:51:00|12274.6|12262.6|12274.6|12262.6|12274.6|12262.6|12274.6|12262.6|2
1626447070000|2021-07-16 14:51:10|12273|12261|12272.1|12260.1|12273|12261|12272.1|12260.1|8
1626447080000|2021-07-16 14:51:20|12271.8|12259.8|12265.5|12253.5|12271.8|12259.8|12264.7|12252.7|3
1626447090000|2021-07-16 14:51:30|12264.7|12252.7|12267.5|12255.5|12267.5|12255.5|12264.7|12252.7|21
1626447100000|2021-07-16 14:51:40|12266.6|12254.6|12265.7|12253.7|12266.6|12254.6|12265.7|12253.7|7
1626447120000|2021-07-16 14:52:00|12266.6|12254.6|12266.6|12254.6|12266.6|12254.6|12266.6|12254.6|4
1626447130000|2021-07-16 14:52:10|12265.7|12253.7|12265.4|12253.4|12265.7|12253.7|12265.4|12253.4|0
1626447140000|2021-07-16 14:52:20|12266.6|12254.6|12266.3|12254.3|12266.6|12254.6|12265.4|12253.4|6
1626447150000|2021-07-16 14:52:30|12265.4|12253.4|12265.4|12253.4|12266.6|12254.6|12265.4|12253.4|8
1626447160000|2021-07-16 14:52:40|12265.7|12253.7|12266.6|12254.6|12267.9|12255.9|12265.7|12253.7|1
1626447180000|2021-07-16 14:53:00|||||||||4
1626447190000|2021-07-16 14:53:10|12267|12255|12267|12255|12267|12255|12267|12255|3
1626447200000|2021-07-16 14:53:20|||||||||1
1626447210000|2021-07-16 14:53:30|12266.6|12254.6|12267.9|12255.9|12267.9|12255.9|12266.6|12254.6|1
1626447220000|2021-07-16 14:53:40|12265.7|12253.7|12265.7|12253.7|12265.7|12253.7|12265.7|12253.7|4
1626447230000|2021-07-16 14:53:50|||||||||2
1626447240000|2021-07-16 14:54:00|||||||||1
1626447250000|2021-07-16 14:54:10|12265.4|12253.4|12267.2|12255.2|12267.2|12255.2|12265.4|12253.4|43
1626447260000|2021-07-16 14:54:20|12267.5|12255.5|12263.1|12251.1|12267.5|12255.5|12263.1|12251.1|16
1626447270000|2021-07-16 14:54:30|12263.2|12251.2|12262.7|12250.7|12263.2|12251.2|12262.7|12250.7|1
1626447280000|2021-07-16 14:54:40|12261.4|12249.4|12261.5|12249.5|12261.5|12249.5|12261.4|12249.4|12
1626447290000|2021-07-16 14:54:50|||||||||1
1626447300000|2021-07-16 14:55:00|||||||||4
1626447310000|2021-07-16 14:55:10|12261.1|12249.1|12261.5|12249.5|12261.5|12249.5|12261.1|12249.1|29
1626447320000|2021-07-16 14:55:20|12261.8|12249.8|12264.3|12252.3|12264.3|12252.3|12261.5|12249.5|5
1626447330000|2021-07-16 14:55:30|12261.8|12249.8|12263.1|12251.1|12263.1|12251.1|12261.8|12249.8|32
1626447340000|2021-07-16 14:55:40|12262.5|12250.5|12261.8|12249.8|12263.1|12251.1|12261.8|12249.8|14
1626447350000|2021-07-16 14:55:50|12261.5|12249.5|12262.7|12250.7|12262.7|12250.7|12261.1|12249.1|5
1626447360000|2021-07-16 14:56:00|12263.6|12251.6|12266.1|12254.1|12266.5|12254.5|12263.6|12251.6|4
1626447370000|2021-07-16 14:56:10|12264.9|12252.9|12261.8|12249.8|12264.9|12252.9|12261.8|12249.8|27
1626447390000|2021-07-16 14:56:30|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|9
1626447400000|2021-07-16 14:56:40|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|1
1626447410000|2021-07-16 14:56:50|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|8
1626447420000|2021-07-16 14:57:00|12262.7|12250.7|12262.4|12250.4|12262.7|12250.7|12262.4|12250.4|0
1626447430000|2021-07-16 14:57:10|12263.3|12251.3|12262.4|12250.4|12263.3|12251.3|12262.4|12250.4|3
1626447440000|2021-07-16 14:57:20|12261.5|12249.5|12263.6|12251.6|12263.6|12251.6|12261.5|12249.5|3
1626447450000|2021-07-16 14:57:30|12264|12252|12264.9|12252.9|12266.5|12254.5|12264|12252|3
1626447460000|2021-07-16 14:57:40|12264|12252|12263.6|12251.6|12264.9|12252.9|12263.6|12251.6|1
1626447480000|2021-07-16 14:58:00|12264.9|12252.9|12264.9|12252.9|12264.9|12252.9|12264.9|12252.9|6
1626447490000|2021-07-16 14:58:10|12265.8|12253.8|12262.4|12250.4|12266.1|12254.1|12262.4|12250.4|3
1626447500000|2021-07-16 14:58:20|12262.7|12250.7|12264.9|12252.9|12264.9|12252.9|12262.4|12250.4|14
1626447510000|2021-07-16 14:58:30|12265.8|12253.8|12266.1|12254.1|12266.1|12254.1|12265.8|12253.8|1
1626447520000|2021-07-16 14:58:40|||||||||2
1626447530000|2021-07-16 14:58:50|12268.6|12256.6|12268.6|12256.6|12268.6|12256.6|12268.6|12256.6|11
1626447540000|2021-07-16 14:59:00|||||||||1
1626447550000|2021-07-16 14:59:10|12268.3|12256.3|12268.3|12256.3|12268.3|12256.3|12268.3|12256.3|2
1626447560000|2021-07-16 14:59:20|||||||||2
1626447570000|2021-07-16 14:59:30|||||||||1
1626447580000|2021-07-16 14:59:40|||||||||2
1626447590000|2021-07-16 14:59:50|12270.8|12258.8|12270.8|12258.8|12270.8|12258.8|12269.9|12257.9|8
1626447600000|2021-07-16 15:00:00|12269.5|12257.5|12267.7|12255.7|12269.5|12257.5|12267.7|12255.7|2
1626447610000|2021-07-16 15:00:10|12268.6|12256.6|12267|12255|12268.6|12256.6|12266.7|12254.7|2
1626447620000|2021-07-16 15:00:20|12266.1|12254.1|12266.5|12254.5|12267|12255|12266.1|12254.1|0
1626447630000|2021-07-16 15:00:30|||||||||1
1626447650000|2021-07-16 15:00:50|12266.1|12254.1|12264|12252|12266.1|12254.1|12263.6|12251.6|7
1626447660000|2021-07-16 15:01:00|12263.6|12251.6|12264.9|12252.9|12264.9|12252.9|12263.6|12251.6|7
1626447670000|2021-07-16 15:01:10|12264.5|12252.5|12263.6|12251.6|12264.5|12252.5|12263.6|12251.6|1
1626447680000|2021-07-16 15:01:20|12264.5|12252.5|12264.5|12252.5|12267|12255|12264.2|12252.2|11
1626447690000|2021-07-16 15:01:30|12264.2|12252.2|12264.5|12252.5|12264.5|12252.5|12264.2|12252.2|0
1626447700000|2021-07-16 15:01:40|12265.4|12253.4|12266.1|12254.1|12266.1|12254.1|12265.4|12253.4|1
1626447710000|2021-07-16 15:01:50|12265.8|12253.8|12265.8|12253.8|12265.8|12253.8|12265.8|12253.8|4
1626447720000|2021-07-16 15:02:00|||||||||2
1626447730000|2021-07-16 15:02:10|||||||||1
1626447740000|2021-07-16 15:02:20|12263.6|12251.6|12263.6|12251.6|12263.6|12251.6|12263.3|12251.3|3
1626447760000|2021-07-16 15:02:40|12264.5|12252.5|12267|12255|12267|12255|12264.5|12252.5|5
1626447770000|2021-07-16 15:02:50|12266.1|12254.1|12266.1|12254.1|12267|12255|12266.1|12254.1|1
1626447780000|2021-07-16 15:03:00|12266.5|12254.5|12266.5|12254.5|12266.5|12254.5|12266.5|12254.5|5
1626447790000|2021-07-16 15:03:10|12266.9|12254.9|12266.9|12254.9|12267.2|12255.2|12266.9|12254.9|11
1626447800000|2021-07-16 15:03:20|12265.6|12253.6|12264.4|12252.4|12265.6|12253.6|12264.4|12252.4|6
1626447810000|2021-07-16 15:03:30|12264.7|12252.7|12265.6|12253.6|12265.6|12253.6|12264.7|12252.7|3
1626447820000|2021-07-16 15:03:40|12264.4|12252.4|12261.9|12249.9|12265.6|12253.6|12261.9|12249.9|7
1626447830000|2021-07-16 15:03:50|12263.1|12251.1|12264|12252|12264|12252|12263.1|12251.1|8
1626447840000|2021-07-16 15:04:00|12262.8|12250.8|12264|12252|12264|12252|12262.8|12250.8|12
1626447850000|2021-07-16 15:04:10|12263.3|12251.3|12262|12250|12263.3|12251.3|12261.2|12249.2|22
1626447860000|2021-07-16 15:04:20|12261.2|12249.2|12256.2|12244.2|12261.2|12249.2|12253.3|12241.3|24
1626447870000|2021-07-16 15:04:30|12258.7|12246.7|12261.2|12249.2|12261.2|12249.2|12258.7|12246.7|5
1626447880000|2021-07-16 15:04:40|||||||||1
1626447890000|2021-07-16 15:04:50|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|7
1626447900000|2021-07-16 15:05:00|12262.4|12250.4|12262.4|12250.4|12262.4|12250.4|12261.5|12249.5|3
1626447910000|2021-07-16 15:05:10|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|0
1626447920000|2021-07-16 15:05:20|12261.9|12249.9|12264|12252|12266.5|12254.5|12261.9|12249.9|7
1626447930000|2021-07-16 15:05:30|12263.7|12251.7|12261.2|12249.2|12263.7|12251.7|12261.2|12249.2|6
1626447940000|2021-07-16 15:05:40|12259|12247|12259.9|12247.9|12261.5|12249.5|12259|12247|6
1626447950000|2021-07-16 15:05:50|12259|12247|12261.5|12249.5|12261.5|12249.5|12259|12247|3
1626447960000|2021-07-16 15:06:00|12261.9|12249.9|12264|12252|12264|12252|12261.9|12249.9|2
1626447970000|2021-07-16 15:06:10|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|3
1626447980000|2021-07-16 15:06:20|12262.8|12250.8|12261.9|12249.9|12262.8|12250.8|12261.5|12249.5|3
1626447990000|2021-07-16 15:06:30|12264|12252|12263.7|12251.7|12264.4|12252.4|12263.7|12251.7|2
1626448000000|2021-07-16 15:06:40|12264|12252|12262.4|12250.4|12264|12252|12261.2|12249.2|3
1626448010000|2021-07-16 15:06:50|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|12261.5|12249.5|0
1626448020000|2021-07-16 15:07:00|||||||||3
1626448040000|2021-07-16 15:07:20|12261.2|12249.2|12264|12252|12264|12252|12261.2|12249.2|1
1626448050000|2021-07-16 15:07:30|12263.7|12251.7|12263.7|12251.7|12263.7|12251.7|12263.7|12251.7|1
1626448060000|2021-07-16 15:07:40|12263|12251|12261.2|12249.2|12263|12251|12261.2|12249.2|5
1626448070000|2021-07-16 15:07:50|||||||||2
1626448080000|2021-07-16 15:08:00|||||||||1
1626448090000|2021-07-16 15:08:10|12259.4|12247.4|12256.2|12244.2|12259.9|12247.9|12256.2|12244.2|3
1626448100000|2021-07-16 15:08:20|12255.5|12243.5|12251.5|12239.5|12255.5|12243.5|12251.2|12239.2|4
1626448110000|2021-07-16 15:08:30|12249.4|12237.4|12252.4|12240.4|12252.8|12240.8|12249.4|12237.4|11
1626448120000|2021-07-16 15:08:40|12254|12242|12256.2|12244.2|12256.2|12244.2|12254|12242|4
1626448130000|2021-07-16 15:08:50|12258.7|12246.7|12259.9|12247.9|12259.9|12247.9|12258.7|12246.7|13
1626448140000|2021-07-16 15:09:00|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|12261.2|12249.2|0
1626448150000|2021-07-16 15:09:10|12260.8|12248.8|12260.8|12248.8|12260.8|12248.8|12260.8|12248.8|4
1626448160000|2021-07-16 15:09:20|12258.7|12246.7|12258.7|12246.7|12258.7|12246.7|12258.7|12246.7|5
1626448170000|2021-07-16 15:09:30|||||||||1
1626448180000|2021-07-16 15:09:40|12257.8|12245.8|12258.7|12246.7|12258.7|12246.7|12254.9|12242.9|14
1626448190000|2021-07-16 15:09:50|12257.4|12245.4|12253.7|12241.7|12257.4|12245.4|12253.7|12241.7|7
1626448200000|2021-07-16 15:10:00|12250.6|12238.6|12250.3|12238.3|12250.6|12238.6|12250.3|12238.3|1
1626448210000|2021-07-16 15:10:10|12251.5|12239.5|12250.3|12238.3|12251.5|12239.5|12250.3|12238.3|0
1626448220000|2021-07-16 15:10:20|12249.8|12237.8|12251.9|12239.9|12251.9|12239.9|12249.8|12237.8|1
1626448230000|2021-07-16 15:10:30|12254|12242|12254.4|12242.4|12254.4|12242.4|12254|12242|1
1626448240000|2021-07-16 15:10:40|12255.3|12243.3|12255.3|12243.3|12255.3|12243.3|12255.3|12243.3|2
1626448250000|2021-07-16 15:10:50|12256.5|12244.5|12256.5|12244.5|12256.9|12244.9|12256.5|12244.5|2
1626448260000|2021-07-16 15:11:00|12256.2|12244.2|12256.5|12244.5|12256.5|12244.5|12256.2|12244.2|0
1626448270000|2021-07-16 15:11:10|12256.2|12244.2|12256.2|12244.2|12256.9|12244.9|12251.2|12239.2|11
1626448280000|2021-07-16 15:11:20|12256.6|12244.6|12256.6|12244.6|12256.6|12244.6|12256.6|12244.6|1
1626448290000|2021-07-16 15:11:30|12256.9|12244.9|12260.1|12248.1|12260.1|12248.1|12255.7|12243.7|18
1626448300000|2021-07-16 15:11:40|12262.6|12250.6|12267.1|12255.1|12267.1|12255.1|12262.6|12250.6|13
1626448310000|2021-07-16 15:11:50|12268|12256|12269.2|12257.2|12269.2|12257.2|12268|12256|5
1626448320000|2021-07-16 15:12:00|12269.6|12257.6|12268.3|12256.3|12269.6|12257.6|12268|12256|1
1626448340000|2021-07-16 15:12:20|12269.2|12257.2|12269.6|12257.6|12269.6|12257.6|12269.2|12257.2|3
1626448350000|2021-07-16 15:12:30|12268.7|12256.7|12265.8|12253.8|12268.7|12256.7|12265.8|12253.8|3
1626448360000|2021-07-16 15:12:40|12265.5|12253.5|12265.5|12253.5|12266.4|12254.4|12265.5|12253.5|0
1626448370000|2021-07-16 15:12:50|||||||||1
1626448380000|2021-07-16 15:13:00|12266.4|12254.4|12266.4|12254.4|12266.4|12254.4|12266.4|12254.4|3
1626448390000|2021-07-16 15:13:10|12267.6|12255.6|12267.6|12255.6|12267.6|12255.6|12267.6|12255.6|0
1626448400000|2021-07-16 15:13:20|12270.1|12258.1|12268|12256|12270.1|12258.1|12268|12256|5
1626448420000|2021-07-16 15:13:40|||||||||2
1626448430000|2021-07-16 15:13:50|12267.6|12255.6|12267.6|12255.6|12267.6|12255.6|12267.6|12255.6|0
1626448440000|2021-07-16 15:14:00|12267.3|12255.3|12264.8|12252.8|12267.3|12255.3|12264.8|12252.8|3
1626448450000|2021-07-16 15:14:10|12263.9|12251.9|12267.6|12255.6|12267.6|12255.6|12262.6|12250.6|7
1626448460000|2021-07-16 15:14:20|12268|12256|12269.8|12257.8|12270.1|12258.1|12268|12256|4
1626448470000|2021-07-16 15:14:30|12270.1|12258.1|12268.9|12256.9|12270.1|12258.1|12268.9|12256.9|2
1626448480000|2021-07-16 15:14:40|12269.8|12257.8|12269.8|12257.8|12269.8|12257.8|12269.8|12257.8|1
1626448490000|2021-07-16 15:14:50|12271.4|12259.4|12272.1|12260.1|12272.1|12260.1|12270.5|12258.5|13
1626448500000|2021-07-16 15:15:00|12271.4|12259.4|12268.9|12256.9|12271.4|12259.4|12268.9|12256.9|6
1626448510000|2021-07-16 15:15:10|12268.5|12256.5|12267.6|12255.6|12268.9|12256.9|12267.6|12255.6|2
1626448520000|2021-07-16 15:15:20|12266.4|12254.4|12265.1|12253.1|12266.4|12254.4|12265.1|12253.1|2
1626448530000|2021-07-16 15:15:30|12264.3|12252.3|12262.6|12250.6|12264.3|12252.3|12262.3|12250.3|5
1626448540000|2021-07-16 15:15:40|12262.3|12250.3|12260.1|12248.1|12262.3|12250.3|12260.1|12248.1|5
1626448550000|2021-07-16 15:15:50|12261.4|12249.4|12260.1|12248.1|12261.4|12249.4|12260.1|12248.1|5
1626448560000|2021-07-16 15:16:00|||||||||1
1626448580000|2021-07-16 15:16:20|12260.2|12248.2|12260.2|12248.2|12260.2|12248.2|12260.2|12248.2|1
1626448590000|2021-07-16 15:16:30|12257.3|12245.3|12256.4|12244.4|12257.3|12245.3|12256.4|12244.4|2
1626448600000|2021-07-16 15:16:40|12257.3|12245.3|12257.3|12245.3|12257.3|12245.3|12256.4|12244.4|3
1626448610000|2021-07-16 15:16:50|12261|12249|12260.2|12248.2|12261|12249|12260.2|12248.2|1
1626448620000|2021-07-16 15:17:00|||||||||1
1626448640000|2021-07-16 15:17:20|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|12261.1|12249.1|3
1626448650000|2021-07-16 15:17:30|12261.9|12249.9|12260.2|12248.2|12261.9|12249.9|12260.2|12248.2|1
1626448670000|2021-07-16 15:17:50|12257.3|12245.3|12257.7|12245.7|12259.4|12247.4|12257.3|12245.3|11
1626448680000|2021-07-16 15:18:00|12258.9|12246.9|12260.2|12248.2|12260.2|12248.2|12258.9|12246.9|2
1626448690000|2021-07-16 15:18:10|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|3
1626448710000|2021-07-16 15:18:30|12262.3|12250.3|12262.3|12250.3|12262.3|12250.3|12262.3|12250.3|3
1626448720000|2021-07-16 15:18:40|12262|12250|12261.1|12249.1|12262|12250|12261.1|12249.1|2
1626448730000|2021-07-16 15:18:50|12260.2|12248.2|12259.8|12247.8|12260.2|12248.2|12259.8|12247.8|2
1626448740000|2021-07-16 15:19:00|12259.5|12247.5|12262.7|12250.7|12262.7|12250.7|12259.5|12247.5|1
1626448750000|2021-07-16 15:19:10|12261.4|12249.4|12263.9|12251.9|12263.9|12251.9|12261.4|12249.4|2
1626448760000|2021-07-16 15:19:20|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|2
1626448770000|2021-07-16 15:19:30|12262.3|12250.3|12262.3|12250.3|12262.3|12250.3|12262.3|12250.3|2
1626448780000|2021-07-16 15:19:40|12261.4|12249.4|12261.4|12249.4|12261.4|12249.4|12261.4|12249.4|3
1626448790000|2021-07-16 15:19:50|12260.5|12248.5|12262.7|12250.7|12262.7|12250.7|12260.2|12248.2|2
1626448810000|2021-07-16 15:20:10|||||||||1
1626448820000|2021-07-16 15:20:20|12264.3|12252.3|12263|12251|12264.6|12252.6|12263|12251|10
1626448830000|2021-07-16 15:20:30|12262.7|12250.7|12260.5|12248.5|12262.7|12250.7|12260.5|12248.5|21
1626448840000|2021-07-16 15:20:40|12261.8|12249.8|12261.8|12249.8|12261.8|12249.8|12261.8|12249.8|4
1626448850000|2021-07-16 15:20:50|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|3
1626448860000|2021-07-16 15:21:00|12261.8|12249.8|12261.8|12249.8|12261.8|12249.8|12261.8|12249.8|1
1626448870000|2021-07-16 15:21:10|||||||||48
1626448880000|2021-07-16 15:21:20|12260.9|12248.9|12260.5|12248.5|12260.9|12248.9|12260.5|12248.5|3
1626448890000|2021-07-16 15:21:30|12263.2|12251.2|12265.5|12253.5|12265.5|12253.5|12262.1|12250.1|29
1626448900000|2021-07-16 15:21:40|12265.9|12253.9|12268.4|12256.4|12268.4|12256.4|12265.9|12253.9|2
1626448910000|2021-07-16 15:21:50|12269.3|12257.3|12270.2|12258.2|12270.2|12258.2|12269.3|12257.3|5
1626448920000|2021-07-16 15:22:00|12270.5|12258.5|12272.1|12260.1|12273|12261|12270.5|12258.5|28
1626448930000|2021-07-16 15:22:10|12273|12261|12272.7|12260.7|12274.8|12262.8|12272.7|12260.7|16
1626448950000|2021-07-16 15:22:30|12271.8|12259.8|12270.5|12258.5|12271.8|12259.8|12270.5|12258.5|5
1626448960000|2021-07-16 15:22:40|12272.7|12260.7|12271.3|12259.3|12275.5|12263.5|12271.3|12259.3|7
1626448970000|2021-07-16 15:22:50|||||||||2
1626448980000|2021-07-16 15:23:00|12270.5|12258.5|12270.5|12258.5|12270.5|12258.5|12270.5|12258.5|1
1626448990000|2021-07-16 15:23:10|12269.3|12257.3|12269.7|12257.7|12269.7|12257.7|12269.3|12257.3|4
1626449000000|2021-07-16 15:23:20|12268.8|12256.8|12268.1|12256.1|12268.8|12256.8|12268|12256|1
1626449010000|2021-07-16 15:23:30|||||||||1
1626449020000|2021-07-16 15:23:40|12266.8|12254.8|12265.9|12253.9|12266.8|12254.8|12265.9|12253.9|4
1626449030000|2021-07-16 15:23:50|||||||||1
1626449040000|2021-07-16 15:24:00|12265.6|12253.6|12265.6|12253.6|12265.6|12253.6|12265.6|12253.6|3
1626449050000|2021-07-16 15:24:10|12266.8|12254.8|12266.8|12254.8|12269.3|12257.3|12266.8|12254.8|1
1626449070000|2021-07-16 15:24:30|12267.2|12255.2|12267.2|12255.2|12267.2|12255.2|12267.2|12255.2|1
1626449080000|2021-07-16 15:24:40|12266.3|12254.3|12265.6|12253.6|12266.3|12254.3|12265.6|12253.6|2
1626449090000|2021-07-16 15:24:50|||||||||1
1626449100000|2021-07-16 15:25:00|12265.9|12253.9|12266.5|12254.5|12268.1|12256.1|12265.6|12253.6|4
1626449110000|2021-07-16 15:25:10|12265.6|12253.6|12265.9|12253.9|12266.5|12254.5|12265.6|12253.6|1
1626449120000|2021-07-16 15:25:20|12266.8|12254.8|12267.2|12255.2|12268.1|12256.1|12266.8|12254.8|3
1626449140000|2021-07-16 15:25:40|12268.1|12256.1|12268.1|12256.1|12268.1|12256.1|12267.2|12255.2|2
1626449150000|2021-07-16 15:25:50|12267.2|12255.2|12270.9|12258.9|12270.9|12258.9|12267.2|12255.2|3
1626449160000|2021-07-16 15:26:00|12273.4|12261.4|12273.4|12261.4|12273.4|12261.4|12273.4|12261.4|4
1626449170000|2021-07-16 15:26:10|||||||||1
1626449180000|2021-07-16 15:26:20|12273.1|12261.1|12273.1|12261.1|12273.1|12261.1|12273.1|12261.1|17
1626449190000|2021-07-16 15:26:30|12272.2|12260.2|12273.1|12261.1|12273.1|12261.1|12272.2|12260.2|13
1626449200000|2021-07-16 15:26:40|12271.8|12259.8|12272.2|12260.2|12272.2|12260.2|12271.8|12259.8|1
1626449210000|2021-07-16 15:26:50|12273.1|12261.1|12274.7|12262.7|12275.6|12263.6|12273.1|12261.1|23
1626449220000|2021-07-16 15:27:00|12274.3|12262.3|12274.3|12262.3|12275.2|12263.2|12274.3|12262.3|3
1626449230000|2021-07-16 15:27:10|12275.2|12263.2|12275.6|12263.6|12275.6|12263.6|12275.2|12263.2|0
1626449240000|2021-07-16 15:27:20|12271.3|12259.3|12271.3|12259.3|12271.3|12259.3|12271.3|12259.3|4
1626449250000|2021-07-16 15:27:30|||||||||56
1626449260000|2021-07-16 15:27:40|12271.6|12259.6|12277.2|12265.2|12277.2|12265.2|12271.3|12259.3|25
1626449270000|2021-07-16 15:27:50|12278.4|12266.4|12280.9|12268.9|12281.3|12269.3|12278.4|12266.4|11
1626449280000|2021-07-16 15:28:00|||||||||2
1626449290000|2021-07-16 15:28:10|12278.8|12266.8|12277.5|12265.5|12278.8|12266.8|12277.5|12265.5|3
1626449300000|2021-07-16 15:28:20|12276.7|12264.7|12273.8|12261.8|12276.7|12264.7|12273.8|12261.8|1
1626449310000|2021-07-16 15:28:30|12274.7|12262.7|12278.4|12266.4|12278.4|12266.4|12274.7|12262.7|2
1626449320000|2021-07-16 15:28:40|12279.2|12267.2|12279.2|12267.2|12279.2|12267.2|12279.2|12267.2|1
1626449330000|2021-07-16 15:28:50|12277.9|12265.9|12277.9|12265.9|12277.9|12265.9|12277.9|12265.9|3
1626449340000|2021-07-16 15:29:00|12277.5|12265.5|12276.7|12264.7|12277.5|12265.5|12276.7|12264.7|1
1626449350000|2021-07-16 15:29:10|12274.2|12262.2|12278.4|12266.4|12278.4|12266.4|12274.2|12262.2|12
1626449360000|2021-07-16 15:29:20|12277.6|12265.6|12278.4|12266.4|12278.4|12266.4|12277.6|12265.6|1
1626449370000|2021-07-16 15:29:30|12276.3|12264.3|12277.6|12265.6|12277.6|12265.6|12276.3|12264.3|6
1626449380000|2021-07-16 15:29:40|12278.4|12266.4|12277.2|12265.2|12278.4|12266.4|12277.2|12265.2|1
1626449390000|2021-07-16 15:29:50|12277.6|12265.6|12277.6|12265.6|12280.1|12268.1|12277.6|12265.6|4
1626449400000|2021-07-16 15:30:00|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|12276.7|12264.7|0
1626449410000|2021-07-16 15:30:10|||||||||8
1626449420000|2021-07-16 15:30:20|12277.6|12265.6|12278.4|12266.4|12278.4|12266.4|12277.6|12265.6|2
1626449430000|2021-07-16 15:30:30|12278.5|12266.5|12277.2|12265.2|12278.5|12266.5|12277.2|12265.2|4
1626449440000|2021-07-16 15:30:40|12277.6|12265.6|12277.6|12265.6|12277.6|12265.6|12277.6|12265.6|2
1626449450000|2021-07-16 15:30:50|12276|12264|12276|12264|12276|12264|12276|12264|0
1626449460000|2021-07-16 15:31:00|||||||||3
1626449470000|2021-07-16 15:31:10|||||||||1
1626449480000|2021-07-16 15:31:20|12275.1|12263.1|12275.1|12263.1|12276|12264|12275.1|12263.1|2
1626449490000|2021-07-16 15:31:30|12273.8|12261.8|12276.3|12264.3|12276.7|12264.7|12273.8|12261.8|3
1626449500000|2021-07-16 15:31:40|||||||||1
1626449510000|2021-07-16 15:31:50|||||||||1
1626449520000|2021-07-16 15:32:00|12276|12264|12277.6|12265.6|12277.6|12265.6|12276|12264|2
1626449530000|2021-07-16 15:32:10|12277.2|12265.2|12277.2|12265.2|12277.2|12265.2|12277.2|12265.2|0
1626449540000|2021-07-16 15:32:20|||||||||2
1626449550000|2021-07-16 15:32:30|12276.3|12264.3|12276.3|12264.3|12276.3|12264.3|12276.3|12264.3|0
1626449560000|2021-07-16 15:32:40|12276.7|12264.7|12276.3|12264.3|12276.7|12264.7|12276.3|12264.3|1
1626449570000|2021-07-16 15:32:50|||||||||2
1626449580000|2021-07-16 15:33:00|||||||||1
1626449590000|2021-07-16 15:33:10|12274.2|12262.2|12274.2|12262.2|12274.2|12262.2|12274.2|12262.2|5
1626449600000|2021-07-16 15:33:20|||||||||1
1626449610000|2021-07-16 15:33:30|12273.8|12261.8|12274.2|12262.2|12274.2|12262.2|12273.8|12261.8|3
1626449640000|2021-07-16 15:34:00|12273.8|12261.8|12274.2|12262.2|12274.2|12262.2|12273.8|12261.8|3
1626449670000|2021-07-16 15:34:30|12275.4|12263.4|12273.8|12261.8|12277.6|12265.6|12273.8|12261.8|7
1626449680000|2021-07-16 15:34:40|12274.7|12262.7|12274.2|12262.2|12275.1|12263.1|12274.2|12262.2|6
1626449690000|2021-07-16 15:34:50|12277.6|12265.6|12276.3|12264.3|12277.6|12265.6|12276.3|12264.3|3
1626449700000|2021-07-16 15:35:00|12276|12264|12276|12264|12276|12264|12276|12264|1
1626449710000|2021-07-16 15:35:10|12275.1|12263.1|12275.1|12263.1|12275.1|12263.1|12275.1|12263.1|1
1626449720000|2021-07-16 15:35:20|||||||||1
1626449740000|2021-07-16 15:35:40|12274.2|12262.2|12271|12259|12274.2|12262.2|12271|12259|2
1626449750000|2021-07-16 15:35:50|||||||||1
1626449760000|2021-07-16 15:36:00|||||||||4
1626449770000|2021-07-16 15:36:10|||||||||1
1626449790000|2021-07-16 15:36:30|12269.7|12257.7|12272.6|12260.6|12272.6|12260.6|12269.7|12257.7|11
1626449800000|2021-07-16 15:36:40|||||||||1
1626449820000|2021-07-16 15:37:00|12271.7|12259.7|12272.6|12260.6|12272.6|12260.6|12271.7|12259.7|2
1626449830000|2021-07-16 15:37:10|12273.5|12261.5|12273.5|12261.5|12273.5|12261.5|12273.5|12261.5|0
1626449840000|2021-07-16 15:37:20|||||||||1
1626449850000|2021-07-16 15:37:30|12273.9|12261.9|12273.9|12261.9|12273.9|12261.9|12273.9|12261.9|0
1626449860000|2021-07-16 15:37:40|||||||||1
1626449870000|2021-07-16 15:37:50|12274.7|12262.7|12274.7|12262.7|12274.7|12262.7|12274.7|12262.7|2
1626449880000|2021-07-16 15:38:00|12273.9|12261.9|12273.9|12261.9|12273.9|12261.9|12273.9|12261.9|0
1626449900000|2021-07-16 15:38:20|12273.5|12261.5|12273.5|12261.5|12273.5|12261.5|12273.5|12261.5|2
1626449910000|2021-07-16 15:38:30|||||||||1
1626449920000|2021-07-16 15:38:40|||||||||1
1626449930000|2021-07-16 15:38:50|12275.1|12263.1|12276|12264|12276|12264|12275.1|12263.1|3
1626449940000|2021-07-16 15:39:00|||||||||1
1626449950000|2021-07-16 15:39:10|12276.4|12264.4|12276.4|12264.4|12276.4|12264.4|12276.4|12264.4|2
1626449960000|2021-07-16 15:39:20|12274.4|12262.4|12275.3|12263.3|12276|12264|12274.4|12262.4|15
1626449970000|2021-07-16 15:39:30|||||||||1
1626449980000|2021-07-16 15:39:40|||||||||1
1626449990000|2021-07-16 15:39:50|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|12278.2|12266.2|9
1626450000000|2021-07-16 15:40:00|12277.3|12265.3|12276|12264|12277.3|12265.3|12276|12264|2
1626450030000|2021-07-16 15:40:30|12275.7|12263.7|12275.7|12263.7|12275.7|12263.7|12275.7|12263.7|2
1626450040000|2021-07-16 15:40:40|12275.3|12263.3|12275.3|12263.3|12275.3|12263.3|12275.3|12263.3|1
1626450050000|2021-07-16 15:40:50|||||||||2
1626450070000|2021-07-16 15:41:10|||||||||2
1626450080000|2021-07-16 15:41:20|||||||||1
1626450090000|2021-07-16 15:41:30|12276|12264|12279.8|12267.8|12279.8|12267.8|12276|12264|6
1626450100000|2021-07-16 15:41:40|12280.7|12268.7|12279.8|12267.8|12280.7|12268.7|12279.8|12267.8|1
1626450110000|2021-07-16 15:41:50|||||||||1
1626450120000|2021-07-16 15:42:00|||||||||1
1626450130000|2021-07-16 15:42:10|12278.9|12266.9|12278.5|12266.5|12278.9|12266.9|12278.5|12266.5|1
1626450140000|2021-07-16 15:42:20|12278.2|12266.2|12280.7|12268.7|12280.7|12268.7|12278.2|12266.2|2
1626450150000|2021-07-16 15:42:30|12279.8|12267.8|12279.8|12267.8|12279.8|12267.8|12279.8|12267.8|1
1626450160000|2021-07-16 15:42:40|||||||||1
1626450170000|2021-07-16 15:42:50|12280.7|12268.7|12281|12269|12281|12269|12280.3|12268.3|3
1626450180000|2021-07-16 15:43:00|12282.3|12270.3|12282.3|12270.3|12283.5|12271.5|12282.3|12270.3|7
1626450190000|2021-07-16 15:43:10|12281.9|12269.9|12281|12269|12281.9|12269.9|12281|12269|0
1626450200000|2021-07-16 15:43:20|12278.9|12266.9|12278.9|12266.9|12279.2|12267.2|12278.9|12266.9|33
1626450220000|2021-07-16 15:43:40|||||||||3
1626450230000|2021-07-16 15:43:50|||||||||2
1626450240000|2021-07-16 15:44:00|12278.5|12266.5|12278.5|12266.5|12278.5|12266.5|12278.5|12266.5|0
1626450250000|2021-07-16 15:44:10|12278.9|12266.9|12281|12269|12281|12269|12278.9|12266.9|1
1626450260000|2021-07-16 15:44:20|12280.1|12268.1|12278.9|12266.9|12280.1|12268.1|12278.9|12266.9|1
1626450270000|2021-07-16 15:44:30|12278.5|12266.5|12278.9|12266.9|12278.9|12266.9|12278.5|12266.5|3
1626450290000|2021-07-16 15:44:50|||||||||1
1626450300000|2021-07-16 15:45:00|12278.5|12266.5|12278.5|12266.5|12278.5|12266.5|12278.5|12266.5|2
1626450310000|2021-07-16 15:45:10|12277.6|12265.6|12277.6|12265.6|12277.6|12265.6|12277.6|12265.6|2
1626450320000|2021-07-16 15:45:20|12278.9|12266.9|12278.9|12266.9|12278.9|12266.9|12278.9|12266.9|0
1626450330000|2021-07-16 15:45:30|||||||||1
1626450340000|2021-07-16 15:45:40|12280.2|12268.2|12279.8|12267.8|12281.4|12269.4|12278.9|12266.9|5
1626450350000|2021-07-16 15:45:50|12278.9|12266.9|12278.9|12266.9|12278.9|12266.9|12278.9|12266.9|0
1626450360000|2021-07-16 15:46:00|||||||||3
1626450370000|2021-07-16 15:46:10|12279.3|12267.3|12279.3|12267.3|12279.3|12267.3|12279.3|12267.3|0
1626450380000|2021-07-16 15:46:20|12280.5|12268.5|12281.8|12269.8|12281.8|12269.8|12280.2|12268.2|7
1626450400000|2021-07-16 15:46:40|||||||||1
1626450420000|2021-07-16 15:47:00|||||||||2
1626450430000|2021-07-16 15:47:10|||||||||1
1626450460000|2021-07-16 15:47:40|12281.4|12269.4|12278.9|12266.9|12281.4|12269.4|12278.9|12266.9|4
1626450470000|2021-07-16 15:47:50|12279.3|12267.3|12278.9|12266.9|12279.3|12267.3|12278.9|12266.9|0
1626450480000|2021-07-16 15:48:00|12279.3|12267.3|12281.4|12269.4|12281.4|12269.4|12279.3|12267.3|3
1626450490000|2021-07-16 15:48:10|12281.8|12269.8|12282.7|12270.7|12282.7|12270.7|12281.8|12269.8|2
1626450500000|2021-07-16 15:48:20|12283.6|12271.6|12284.6|12272.6|12284.6|12272.6|12283.6|12271.6|4
1626450510000|2021-07-16 15:48:30|12284.3|12272.3|12284.3|12272.3|12284.3|12272.3|12284.3|12272.3|9
1626450520000|2021-07-16 15:48:40|12283.9|12271.9|12281.8|12269.8|12284.3|12272.3|12280.9|12268.9|15
1626450530000|2021-07-16 15:48:50|12280|12268|12278.2|12266.2|12280|12268|12277.3|12265.3|140
1626450540000|2021-07-16 15:49:00|12279.5|12267.5|12277.1|12265.1|12281.4|12269.4|12277.1|12265.1|76
1626450550000|2021-07-16 15:49:10|12276.8|12264.8|12275.5|12263.5|12276.8|12264.8|12275.5|12263.5|8
1626450560000|2021-07-16 15:49:20|12276.4|12264.4|12276.8|12264.8|12276.8|12264.8|12276.4|12264.4|0
1626450570000|2021-07-16 15:49:30|12277.1|12265.1|12276.8|12264.8|12278|12266|12276.8|12264.8|2
1626450580000|2021-07-16 15:49:40|12276.4|12264.4|12277.1|12265.1|12277.7|12265.7|12276.4|12264.4|5
1626450590000|2021-07-16 15:49:50|12276.4|12264.4|12279.3|12267.3|12279.3|12267.3|12276.4|12264.4|5
1626450600000|2021-07-16 15:50:00|12279.6|12267.6|12278.9|12266.9|12279.6|12267.6|12278.9|12266.9|0
1626450610000|2021-07-16 15:50:10|12279.3|12267.3|12277.1|12265.1|12279.3|12267.3|12277.1|12265.1|1
1626450620000|2021-07-16 15:50:20|12277.5|12265.5|12278.4|12266.4|12278.4|12266.4|12277.5|12265.5|1
1626450630000|2021-07-16 15:50:30|12277.1|12265.1|12273.6|12261.6|12277.5|12265.5|12272.9|12260.9|16
1626450640000|2021-07-16 15:50:40|12273.9|12261.9|12273.4|12261.4|12274.3|12262.3|12271.2|12259.2|99
1626450650000|2021-07-16 15:50:50|||||||||4
1626450660000|2021-07-16 15:51:00|12272.5|12260.5|12272.5|12260.5|12272.5|12260.5|12272.5|12260.5|3
1626450670000|2021-07-16 15:51:10|12271.8|12259.8|12271.8|12259.8|12271.8|12259.8|12271.8|12259.8|0
1626450680000|2021-07-16 15:51:20|12272.5|12260.5|12272.1|12260.1|12272.5|12260.5|12272.1|12260.1|36
1626450690000|2021-07-16 15:51:30|12273|12261|12271.8|12259.8|12273|12261|12271.8|12259.8|3
1626450700000|2021-07-16 15:51:40|12271.4|12259.4|12273.6|12261.6|12273.6|12261.6|12271.4|12259.4|21
1626450710000|2021-07-16 15:51:50|12273.2|12261.2|12273.2|12261.2|12273.2|12261.2|12273.2|12261.2|5
1626450730000|2021-07-16 15:52:10|||||||||2
1626450740000|2021-07-16 15:52:20|12273.6|12261.6|12273.9|12261.9|12274.3|12262.3|12273|12261|14
1626450750000|2021-07-16 15:52:30|12272.7|12260.7|12272.3|12260.3|12272.7|12260.7|12272.3|12260.3|1
1626450760000|2021-07-16 15:52:40|12271.1|12259.1|12272.7|12260.7|12272.7|12260.7|12271.1|12259.1|1
1626450770000|2021-07-16 15:52:50|12273.6|12261.6|12273.6|12261.6|12273.6|12261.6|12273.6|12261.6|1
1626450780000|2021-07-16 15:53:00|12272.3|12260.3|12272.3|12260.3|12272.3|12260.3|12272.3|12260.3|0
1626450790000|2021-07-16 15:53:10|12271.4|12259.4|12272.3|12260.3|12272.3|12260.3|12271.4|12259.4|1
1626450800000|2021-07-16 15:53:20|12272.7|12260.7|12272.3|12260.3|12272.7|12260.7|12272.3|12260.3|0
1626450820000|2021-07-16 15:53:40|12272|12260|12272.3|12260.3|12272.3|12260.3|12272|12260|4
1626450830000|2021-07-16 15:53:50|12272.7|12260.7|12272.7|12260.7|12272.7|12260.7|12271.8|12259.8|2
1626450840000|2021-07-16 15:54:00|12272.3|12260.3|12272.7|12260.7|12272.7|12260.7|12272.3|12260.3|0
1626450850000|2021-07-16 15:54:10|12272.3|12260.3|12272.7|12260.7|12272.7|12260.7|12271.4|12259.4|0
1626450860000|2021-07-16 15:54:20|||||||||1
1626450870000|2021-07-16 15:54:30|12271.8|12259.8|12271.8|12259.8|12271.8|12259.8|12271.8|12259.8|9
1626450880000|2021-07-16 15:54:40|12271.5|12259.5|12271.8|12259.8|12271.8|12259.8|12271.5|12259.5|1
1626450890000|2021-07-16 15:54:50|||||||||2
1626450900000|2021-07-16 15:55:00|12271.5|12259.5|12271.5|12259.5|12272.3|12260.3|12271.1|12259.1|7
1626450910000|2021-07-16 15:55:10|12271.1|12259.1|12269.5|12257.5|12271.1|12259.1|12268.2|12256.2|8
1626450920000|2021-07-16 15:55:20|12270.7|12258.7|12273.2|12261.2|12273.2|12261.2|12270.7|12258.7|10
1626450940000|2021-07-16 15:55:40|12272.9|12260.9|12272.9|12260.9|12272.9|12260.9|12272.9|12260.9|1
1626450950000|2021-07-16 15:55:50|||||||||3
1626450960000|2021-07-16 15:56:00|12273.8|12261.8|12274.5|12262.5|12274.5|12262.5|12273.8|12261.8|6
1626450970000|2021-07-16 15:56:10|||||||||1
1626450990000|2021-07-16 15:56:30|12273.6|12261.6|12273.3|12261.3|12273.6|12261.6|12273.3|12261.3|0
1626451000000|2021-07-16 15:56:40|||||||||1
1626451010000|2021-07-16 15:56:50|12271.6|12259.6|12272.9|12260.9|12273.3|12261.3|12271.6|12259.6|3
1626451020000|2021-07-16 15:57:00|12271.6|12259.6|12271.6|12259.6|12271.6|12259.6|12271.6|12259.6|2
1626451030000|2021-07-16 15:57:10|12270.8|12258.8|12270.8|12258.8|12270.8|12258.8|12270.8|12258.8|0
1626451040000|2021-07-16 15:57:20|12270.4|12258.4|12270.8|12258.8|12270.8|12258.8|12270.4|12258.4|2
1626451050000|2021-07-16 15:57:30|12270.4|12258.4|12271.7|12259.7|12271.7|12259.7|12270.4|12258.4|11
1626451060000|2021-07-16 15:57:40|12272.9|12260.9|12272.9|12260.9|12272.9|12260.9|12272|12260|3
1626451080000|2021-07-16 15:58:00|12272.5|12260.5|12272.5|12260.5|12272.5|12260.5|12272.5|12260.5|3
1626451090000|2021-07-16 15:58:10|12272.2|12260.2|12272.2|12260.2|12272.2|12260.2|12272.2|12260.2|2
1626451100000|2021-07-16 15:58:20|12270.8|12258.8|12268.8|12256.8|12270.8|12258.8|12268.8|12256.8|12
1626451110000|2021-07-16 15:58:30|12267.9|12255.9|12267.9|12255.9|12267.9|12255.9|12267.9|12255.9|0
1626451120000|2021-07-16 15:58:40|12267.6|12255.6|12269.7|12257.7|12269.7|12257.7|12267.6|12255.6|3
1626451140000|2021-07-16 15:59:00|12268.4|12256.4|12269.7|12257.7|12269.7|12257.7|12268.4|12256.4|1
1626451150000|2021-07-16 15:59:10|12270.1|12258.1|12268.8|12256.8|12270.1|12258.1|12268.8|12256.8|2
1626451160000|2021-07-16 15:59:20|12269.7|12257.7|12271.8|12259.8|12272.7|12260.7|12269.7|12257.7|6
1626451170000|2021-07-16 15:59:30|12273.1|12261.1|12274|12262|12274|12262|12273.1|12261.1|1
1626451180000|2021-07-16 15:59:40|12274.3|12262.3|12274.7|12262.7|12274.7|12262.7|12274.3|12262.3|0
1626451200000|2021-07-16 16:00:00|12272.6|12260.6|12273.8|12261.8|12275.1|12263.1|12270.1|12258.1|23
1626451210000|2021-07-16 16:00:10|12274.2|12262.2|12274.2|12262.2|12274.2|12262.2|12274.2|12262.2|0
1626451220000|2021-07-16 16:00:20|12273.3|12261.3|12273.3|12261.3|12273.3|12261.3|12273.3|12261.3|28
1626451240000|2021-07-16 16:00:40|12273.6|12261.6|12275.4|12263.4|12275.4|12263.4|12273.6|12261.6|1
1626451250000|2021-07-16 16:00:50|12275.1|12263.1|12275.1|12263.1|12275.1|12263.1|12275.1|12263.1|0
1626451270000|2021-07-16 16:01:10|12273.8|12261.8|12273.8|12261.8|12273.8|12261.8|12273.8|12261.8|5
1626451280000|2021-07-16 16:01:20|||||||||1
1626451300000|2021-07-16 16:01:40|12274.7|12262.7|12276.3|12264.3|12276.3|12264.3|12274.7|12262.7|6
1626451310000|2021-07-16 16:01:50|12277.2|12265.2|12277.2|12265.2|12277.2|12265.2|12277.2|12265.2|0
1626451320000|2021-07-16 16:02:00|||||||||2
1626451330000|2021-07-16 16:02:10|12276|12264|12276|12264|12276|12264|12276|12264|1
1626451340000|2021-07-16 16:02:20|12277.2|12265.2|12279.2|12267.2|12279.2|12267.2|12277.2|12265.2|10
1626451350000|2021-07-16 16:02:30|12277.9|12265.9|12279.7|12267.7|12279.7|12267.7|12277.9|12265.9|4
1626451380000|2021-07-16 16:03:00|12279|12267|12277.2|12265.2|12279|12267|12277.2|12265.2|3
1626451400000|2021-07-16 16:03:20|12276.9|12264.9|12276.9|12264.9|12276.9|12264.9|12276.9|12264.9|1
1626451440000|2021-07-16 16:04:00|12276|12264|12275.6|12263.6|12276|12264|12275.6|12263.6|2
1626451450000|2021-07-16 16:04:10|12274.7|12262.7|12274.7|12262.7|12274.7|12262.7|12274.7|12262.7|0
1626451470000|2021-07-16 16:04:30|12274.4|12262.4|12274|12262|12274.4|12262.4|12274|12262|1
1626451480000|2021-07-16 16:04:40|12273.1|12261.1|12272.4|12260.4|12273.1|12261.1|12272.4|12260.4|10
1626451500000|2021-07-16 16:05:00|12272.1|12260.1|12272.1|12260.1|12272.4|12260.4|12271.2|12259.2|1
1626451510000|2021-07-16 16:05:10|12272.4|12260.4|12269|12257|12272.4|12260.4|12269|12257|11
1626451520000|2021-07-16 16:05:20|12268.3|12256.3|12269|12257|12269|12257|12267.4|12255.4|17
1626451530000|2021-07-16 16:05:30|12269.9|12257.9|12269.9|12257.9|12269.9|12257.9|12269.9|12257.9|0
1626451540000|2021-07-16 16:05:40|12269|12257|12269|12257|12269|12257|12269|12257|0
1626451560000|2021-07-16 16:06:00|12268.3|12256.3|12266.2|12254.2|12268.3|12256.3|12266.2|12254.2|2
1626451570000|2021-07-16 16:06:10|12265.8|12253.8|12263.3|12251.3|12265.8|12253.8|12263.3|12251.3|32
1626451590000|2021-07-16 16:06:30|12264.6|12252.6|12264.9|12252.9|12264.9|12252.9|12264.6|12252.6|9
1626451600000|2021-07-16 16:06:40|12264|12252|12263.7|12251.7|12264|12252|12263.7|12251.7|1
1626451610000|2021-07-16 16:06:50|||||||||1
1626451630000|2021-07-16 16:07:10|12267.1|12255.1|12268.3|12256.3|12268.3|12256.3|12267.1|12255.1|10
1626451640000|2021-07-16 16:07:20|||||||||2
1626451660000|2021-07-16 16:07:40|12268.7|12256.7|12266|12254|12268.7|12256.7|12266|12254|6
1626451670000|2021-07-16 16:07:50|12265.5|12253.5|12263|12251|12265.5|12253.5|12263|12251|40
1626451680000|2021-07-16 16:08:00|12262.6|12250.6|12265.5|12253.5|12265.5|12253.5|12262.6|12250.6|5
1626451690000|2021-07-16 16:08:10|12266.4|12254.4|12266.4|12254.4|12267.3|12255.3|12266.4|12254.4|4
1626451700000|2021-07-16 16:08:20|12266|12254|12265.1|12253.1|12266|12254|12264.8|12252.8|1
1626451710000|2021-07-16 16:08:30|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|12264.8|12252.8|0
1626451720000|2021-07-16 16:08:40|12264.4|12252.4|12264.4|12252.4|12264.4|12252.4|12264.4|12252.4|4
1626451730000|2021-07-16 16:08:50|12262.8|12250.8|12261.9|12249.9|12262.8|12250.8|12261.9|12249.9|4
1626451750000|2021-07-16 16:09:10|12262.8|12250.8|12261.5|12249.5|12262.8|12250.8|12261.5|12249.5|2
1626451760000|2021-07-16 16:09:20|12261.9|12249.9|12261.5|12249.5|12261.9|12249.9|12261.5|12249.5|0
1626451770000|2021-07-16 16:09:30|12260.7|12248.7|12260.7|12248.7|12260.7|12248.7|12259.8|12247.8|0
1626451780000|2021-07-16 16:09:40|12259.4|12247.4|12259|12247|12260.3|12248.3|12259|12247|2
1626451790000|2021-07-16 16:09:50|12257.8|12245.8|12257.4|12245.4|12257.8|12245.8|12257.4|12245.4|1
1626451800000|2021-07-16 16:10:00|12258.2|12246.2|12259.1|12247.1|12259.1|12247.1|12258.2|12246.2|5
1626451830000|2021-07-16 16:10:30|12257.8|12245.8|12257.8|12245.8|12257.8|12245.8|12257.8|12245.8|1
1626451840000|2021-07-16 16:10:40|12256.9|12244.9|12257.3|12245.3|12257.3|12245.3|12256.9|12244.9|6
1626451850000|2021-07-16 16:10:50|12258|12246|12255.5|12243.5|12258|12246|12255.5|12243.5|10
1626451860000|2021-07-16 16:11:00|12257.1|12245.1|12259.2|12247.2|12259.2|12247.2|12256.7|12244.7|19
1626451870000|2021-07-16 16:11:10|12260.5|12248.5|12259.6|12247.6|12260.5|12248.5|12259.2|12247.2|14
1626451880000|2021-07-16 16:11:20|||||||||1
1626451890000|2021-07-16 16:11:30|12258.3|12246.3|12258|12246|12258.3|12246.3|12258|12246|0
1626451900000|2021-07-16 16:11:40|12258.3|12246.3|12258.3|12246.3|12259.2|12247.2|12258.3|12246.3|1
1626451910000|2021-07-16 16:11:50|12258|12246|12258|12246|12258|12246|12258|12246|0
1626451920000|2021-07-16 16:12:00|12256.2|12244.2|12255.1|12243.1|12256.2|12244.2|12255.1|12243.1|7
1626451940000|2021-07-16 16:12:20|||||||||1
1626451950000|2021-07-16 16:12:30|12256|12244|12256|12244|12257.3|12245.3|12256|12244|13
1626451960000|2021-07-16 16:12:40|12259.8|12247.8|12259.4|12247.4|12259.8|12247.8|12257.3|12245.3|14
1626451970000|2021-07-16 16:12:50|12259.8|12247.8|12256.9|12244.9|12259.8|12247.8|12256.9|12244.9|1
1626451980000|2021-07-16 16:13:00|12256.6|12244.6|12256.9|12244.9|12256.9|12244.9|12256.6|12244.6|0
1626451990000|2021-07-16 16:13:10|12257.3|12245.3|12256.9|12244.9|12257.3|12245.3|12256.9|12244.9|3
1626452020000|2021-07-16 16:13:40|12256.6|12244.6|12254.4|12242.4|12256.6|12244.6|12254.4|12242.4|3
1626452030000|2021-07-16 16:13:50|12254.1|12242.1|12254.1|12242.1|12254.1|12242.1|12254.1|12242.1|0
1626452050000|2021-07-16 16:14:10|12254.4|12242.4|12254.4|12242.4|12254.4|12242.4|12254.4|12242.4|0
1626452060000|2021-07-16 16:14:20|12257.8|12245.8|12259.4|12247.4|12259.4|12247.4|12257.8|12245.8|6
1626452100000|2021-07-16 16:15:00|12259.1|12247.1|12254.4|12242.4|12259.1|12247.1|12254.4|12242.4|4
1626452110000|2021-07-16 16:15:10|12254.1|12242.1|12256.6|12244.6|12256.6|12244.6|12254.1|12242.1|4
1626452120000|2021-07-16 16:15:20|12255.3|12243.3|12255.3|12243.3|12255.3|12243.3|12255.3|12243.3|0
1626452130000|2021-07-16 16:15:30|12256.6|12244.6|12261.2|12249.2|12261.2|12249.2|12256.6|12244.6|4
1626452140000|2021-07-16 16:15:40|12261.6|12249.6|12261.2|12249.2|12261.6|12249.6|12261.2|12249.2|2
1626452150000|2021-07-16 16:15:50|||||||||1
1626452160000|2021-07-16 16:16:00|12263|12251|12263.7|12251.7|12263.7|12251.7|12263|12251|10
1626452170000|2021-07-16 16:16:10|12263.4|12251.4|12263.4|12251.4|12263.4|12251.4|12263.4|12251.4|2
1626452180000|2021-07-16 16:16:20|12265.9|12253.9|12266.2|12254.2|12268.7|12256.7|12265.9|12253.9|16
1626452190000|2021-07-16 16:16:30|12268.7|12256.7|12268.7|12256.7|12268.7|12256.7|12268.7|12256.7|4
1626452200000|2021-07-16 16:16:40|12267.1|12255.1|12266.2|12254.2|12267.1|12255.1|12266.2|12254.2|5
1626452210000|2021-07-16 16:16:50|12267.1|12255.1|12266.2|12254.2|12267.1|12255.1|12266.2|12254.2|2
1626452220000|2021-07-16 16:17:00|||||||||1
1626452230000|2021-07-16 16:17:10|12265.9|12253.9|12263.7|12251.7|12265.9|12253.9|12263.7|12251.7|4
1626452240000|2021-07-16 16:17:20|12262.1|12250.1|12262.1|12250.1|12262.1|12250.1|12261.2|12249.2|1
1626452260000|2021-07-16 16:17:40|12263.7|12251.7|12263.7|12251.7|12263.7|12251.7|12263.7|12251.7|0
1626452270000|2021-07-16 16:17:50|12264.1|12252.1|12264.1|12252.1|12264.1|12252.1|12264.1|12252.1|12
1626452280000|2021-07-16 16:18:00|12263.2|12251.2|12262.9|12250.9|12263.2|12251.2|12262.8|12250.8|0
1626452290000|2021-07-16 16:18:10|||||||||1
1626452300000|2021-07-16 16:18:20|12262|12250|12261.6|12249.6|12262|12250|12261.6|12249.6|6
1626452350000|2021-07-16 16:19:10|||||||||1
1626452370000|2021-07-16 16:19:30|12264.1|12252.1|12264.1|12252.1|12264.1|12252.1|12262.9|12250.9|7
1626452410000|2021-07-16 16:20:10|||||||||1
1626452420000|2021-07-16 16:20:20|||||||||1
1626452430000|2021-07-16 16:20:30|||||||||1
1626452440000|2021-07-16 16:20:40|12261.6|12249.6|12261.6|12249.6|12261.6|12249.6|12261.6|12249.6|2
1626452450000|2021-07-16 16:20:50|12257.9|12245.9|12257.9|12245.9|12257.9|12245.9|12257.9|12245.9|23
1626452460000|2021-07-16 16:21:00|12259.1|12247.1|12258.8|12246.8|12259.1|12247.1|12256.6|12244.6|20
1626452480000|2021-07-16 16:21:20|12260.9|12248.9|12260|12248|12260.9|12248.9|12260|12248|2
1626452490000|2021-07-16 16:21:30|12260.9|12248.9|12260.9|12248.9|12260.9|12248.9|12260.9|12248.9|0
1626452500000|2021-07-16 16:21:40|12261.3|12249.3|12262.2|12250.2|12262.5|12250.5|12260.9|12248.9|13
1626452510000|2021-07-16 16:21:50|||||||||1
1626452540000|2021-07-16 16:22:20|12261.3|12249.3|12260.9|12248.9|12261.3|12249.3|12259.7|12247.7|2
1626452570000|2021-07-16 16:22:50|||||||||2
1626452590000|2021-07-16 16:23:10|12261.3|12249.3|12261.6|12249.6|12261.6|12249.6|12261.3|12249.3|10
1626452600000|2021-07-16 16:23:20|12261.3|12249.3|12258.4|12246.4|12261.3|12249.3|12258.4|12246.4|3
1626452610000|2021-07-16 16:23:30|12259.7|12247.7|12259.7|12247.7|12259.7|12247.7|12259.7|12247.7|12
1626452620000|2021-07-16 16:23:40|12260|12248|12259.7|12247.7|12260.9|12248.9|12259.7|12247.7|5
1626452630000|2021-07-16 16:23:50|12260|12248|12260.9|12248.9|12260.9|12248.9|12259.7|12247.7|3
1626452640000|2021-07-16 16:24:00|12262.2|12250.2|12262.2|12250.2|12262.2|12250.2|12262.2|12250.2|1
1626452650000|2021-07-16 16:24:10|||||||||2
1626452660000|2021-07-16 16:24:20|12261.3|12249.3|12260|12248|12261.3|12249.3|12260|12248|5
1626452670000|2021-07-16 16:24:30|12259.1|12247.1|12258.4|12246.4|12259.1|12247.1|12258.4|12246.4|0
1626452680000|2021-07-16 16:24:40|12257.2|12245.2|12257.2|12245.2|12257.2|12245.2|12257.2|12245.2|2
1626452690000|2021-07-16 16:24:50|12258.1|12246.1|12257.5|12245.5|12258.4|12246.4|12256.3|12244.3|1
1626452700000|2021-07-16 16:25:00|12258.4|12246.4|12261.3|12249.3|12261.3|12249.3|12258.4|12246.4|5
1626452710000|2021-07-16 16:25:10|12260.9|12248.9|12258.8|12246.8|12260.9|12248.9|12258.8|12246.8|2
1626452760000|2021-07-16 16:26:00|||||||||2
1626452770000|2021-07-16 16:26:10|12258.4|12246.4|12258.8|12246.8|12258.8|12246.8|12258.4|12246.4|1
1626452780000|2021-07-16 16:26:20|||||||||4
1626452800000|2021-07-16 16:26:40|12258.4|12246.4|12256.3|12244.3|12258.4|12246.4|12256.3|12244.3|9
1626452810000|2021-07-16 16:26:50|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|12255.9|12243.9|0
1626452820000|2021-07-16 16:27:00|||||||||1
1626452840000|2021-07-16 16:27:20|12257.2|12245.2|12258.4|12246.4|12258.4|12246.4|12257.2|12245.2|14
1626452850000|2021-07-16 16:27:30|12256.3|12244.3|12256.3|12244.3|12256.3|12244.3|12256.3|12244.3|1
1626452860000|2021-07-16 16:27:40|12255.9|12243.9|12254.7|12242.7|12255.9|12243.9|12254.7|12242.7|5
1626452870000|2021-07-16 16:27:50|||||||||1
1626452880000|2021-07-16 16:28:00|12253.8|12241.8|12253.8|12241.8|12253.8|12241.8|12253.8|12241.8|4
1626452890000|2021-07-16 16:28:10|12250.9|12238.9|12250.9|12238.9|12250.9|12238.9|12250.9|12238.9|2
1626452900000|2021-07-16 16:28:20|12251.3|12239.3|12251.3|12239.3|12251.3|12239.3|12250.9|12238.9|7
1626452910000|2021-07-16 16:28:30|12252.2|12240.2|12254.3|12242.3|12255.6|12243.6|12251.3|12239.3|37
1626452920000|2021-07-16 16:28:40|12255.6|12243.6|12255.2|12243.2|12255.6|12243.6|12255.2|12243.2|4
1626452930000|2021-07-16 16:28:50|12256.1|12244.1|12255.2|12243.2|12256.1|12244.1|12255.2|12243.2|8
1626452940000|2021-07-16 16:29:00|||||||||2
1626452970000|2021-07-16 16:29:30|12254.5|12242.5|12251.8|12239.8|12254.5|12242.5|12251|12239|9
1626452980000|2021-07-16 16:29:40|12251.9|12239.9|12253.1|12241.1|12253.1|12241.1|12251.9|12239.9|0
1626452990000|2021-07-16 16:29:50|||||||||2
1626453000000|2021-07-16 16:30:00|12251.3|12239.3|12251|12239|12251.7|12239.7|12251|12239|26
1626453010000|2021-07-16 16:30:10|12249.7|12237.7|12251|12239|12251|12239|12248.5|12236.5|6
1626453020000|2021-07-16 16:30:20|12250.6|12238.6|12250.6|12238.6|12250.6|12238.6|12250.6|12238.6|11
1626453030000|2021-07-16 16:30:30|12252.4|12240.4|12250.6|12238.6|12252.4|12240.4|12249.4|12237.4|7
1626453040000|2021-07-16 16:30:40|12250.2|12238.2|12249.4|12237.4|12250.2|12238.2|12249.4|12237.4|4
1626453060000|2021-07-16 16:31:00|12250.3|12238.3|12248.5|12236.5|12250.3|12238.3|12248.5|12236.5|3
1626453070000|2021-07-16 16:31:10|12248.1|12236.1|12248.5|12236.5|12248.5|12236.5|12247.8|12235.8|6
1626453080000|2021-07-16 16:31:20|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|12247.8|12235.8|0
1626453090000|2021-07-16 16:31:30|12246|12234|12245.3|12233.3|12246|12234|12245.3|12233.3|16
1626453100000|2021-07-16 16:31:40|||||||||20
1626453110000|2021-07-16 16:31:50|12240.3|12228.3|12242|12230|12242|12230|12240.3|12228.3|17
1626453120000|2021-07-16 16:32:00|12242.8|12230.8|12240.6|12228.6|12243.1|12231.1|12240.6|12228.6|7
1626453130000|2021-07-16 16:32:10|12238.1|12226.1|12238.1|12226.1|12238.1|12226.1|12236.9|12224.9|48
1626453140000|2021-07-16 16:32:20|12237.8|12225.8|12235.3|12223.3|12237.8|12225.8|12235.3|12223.3|13
1626453150000|2021-07-16 16:32:30|12236.5|12224.5|12238.1|12226.1|12238.1|12226.1|12236.5|12224.5|23
1626453160000|2021-07-16 16:32:40|12236.5|12224.5|12237.8|12225.8|12237.8|12225.8|12236.5|12224.5|21
1626453170000|2021-07-16 16:32:50|12238.1|12226.1|12240.3|12228.3|12240.6|12228.6|12238.1|12226.1|16
1626453180000|2021-07-16 16:33:00|12239.4|12227.4|12238.1|12226.1|12239.4|12227.4|12235.3|12223.3|3
1626453190000|2021-07-16 16:33:10|||||||||1
1626453200000|2021-07-16 16:33:20|12235.3|12223.3|12235.3|12223.3|12237.4|12225.4|12235.3|12223.3|15
1626453210000|2021-07-16 16:33:30|||||||||2
1626453230000|2021-07-16 16:33:50|12237.8|12225.8|12237.8|12225.8|12237.8|12225.8|12237.8|12225.8|25
1626453240000|2021-07-16 16:34:00|12238.1|12226.1|12236.9|12224.9|12238.1|12226.1|12236.5|12224.5|17
1626453250000|2021-07-16 16:34:10|12237.8|12225.8|12240.3|12228.3|12241.5|12229.5|12237.8|12225.8|19
1626453260000|2021-07-16 16:34:20|12240.6|12228.6|12239.4|12227.4|12240.6|12228.6|12239.4|12227.4|6
1626453270000|2021-07-16 16:34:30|12240.3|12228.3|12237.8|12225.8|12240.3|12228.3|12237.8|12225.8|1
1626453280000|2021-07-16 16:34:40|||||||||1
1626453300000|2021-07-16 16:35:00|12236.5|12224.5|12235.3|12223.3|12236.5|12224.5|12235.3|12223.3|2
1626453310000|2021-07-16 16:35:10|12230.3|12218.3|12232.8|12220.8|12232.8|12220.8|12230.3|12218.3|16
1626453320000|2021-07-16 16:35:20|12232.4|12220.4|12231.2|12219.2|12232.4|12220.4|12231.2|12219.2|6
1626453330000|2021-07-16 16:35:30|12230.8|12218.8|12232.1|12220.1|12232.1|12220.1|12229.9|12217.9|19
1626453340000|2021-07-16 16:35:40|12231.7|12219.7|12233.3|12221.3|12233.7|12221.7|12229.9|12217.9|13
1626453350000|2021-07-16 16:35:50|12232.4|12220.4|12231.7|12219.7|12232.4|12220.4|12230.5|12218.5|10
1626453360000|2021-07-16 16:36:00|12231.4|12219.4|12231.4|12219.4|12231.4|12219.4|12231.4|12219.4|0
1626453370000|2021-07-16 16:36:10|12230.5|12218.5|12229.6|12217.6|12231.4|12219.4|12229.2|12217.2|4
1626453380000|2021-07-16 16:36:20|12229.2|12217.2|12231.4|12219.4|12231.7|12219.7|12229.2|12217.2|6
1626453390000|2021-07-16 16:36:30|12231.7|12219.7|12231.7|12219.7|12231.7|12219.7|12231.7|12219.7|2
1626453400000|2021-07-16 16:36:40|12230.6|12218.6|12228.9|12216.9|12230.6|12218.6|12228.9|12216.9|4
1626453410000|2021-07-16 16:36:50|||||||||1
1626453420000|2021-07-16 16:37:00|12231.4|12219.4|12231.7|12219.7|12231.7|12219.7|12231.4|12219.4|3
1626453440000|2021-07-16 16:37:20|12231.4|12219.4|12228.9|12216.9|12231.4|12219.4|12228.9|12216.9|6
1626453450000|2021-07-16 16:37:30|||||||||1
1626453460000|2021-07-16 16:37:40|12230.1|12218.1|12231.4|12219.4|12232.6|12220.6|12230.1|12218.1|5
1626453470000|2021-07-16 16:37:50|12230.6|12218.6|12231|12219|12231|12219|12230.6|12218.6|4
1626453480000|2021-07-16 16:38:00|12232.8|12220.8|12233.5|12221.5|12233.5|12221.5|12232.8|12220.8|4
1626453490000|2021-07-16 16:38:10|12232.3|12220.3|12233.9|12221.9|12233.9|12221.9|12232.3|12220.3|4
1626453500000|2021-07-16 16:38:20|12234.8|12222.8|12234.8|12222.8|12234.8|12222.8|12234.8|12222.8|5
1626453510000|2021-07-16 16:38:30|12233.9|12221.9|12234.8|12222.8|12234.8|12222.8|12233.9|12221.9|4
1626453520000|2021-07-16 16:38:40|12233.9|12221.9|12234.8|12222.8|12234.8|12222.8|12233.9|12221.9|2
1626453530000|2021-07-16 16:38:50|12233.9|12221.9|12238|12226|12238|12226|12233.9|12221.9|26
1626453540000|2021-07-16 16:39:00|12238.3|12226.3|12238.3|12226.3|12239.2|12227.2|12238.3|12226.3|9
1626453550000|2021-07-16 16:39:10|12238|12226|12240.5|12228.5|12240.5|12228.5|12238|12226|6
1626453560000|2021-07-16 16:39:20|12241.4|12229.4|12240.5|12228.5|12241.4|12229.4|12240.5|12228.5|3
1626453570000|2021-07-16 16:39:30|12239.6|12227.6|12234.9|12222.9|12239.6|12227.6|12234.9|12222.9|22
1626453580000|2021-07-16 16:39:40|12234.6|12222.6|12234.9|12222.9|12236.2|12224.2|12234.6|12222.6|0
1626453590000|2021-07-16 16:39:50|12234.6|12222.6|12234.9|12222.9|12234.9|12222.9|12234.6|12222.6|3
1626453600000|2021-07-16 16:40:00|12234.6|12222.6|12234.6|12222.6|12234.6|12222.6|12234.6|12222.6|0
1626453620000|2021-07-16 16:40:20|12233.3|12221.3|12230|12218|12233.3|12221.3|12230|12218|6
1626453630000|2021-07-16 16:40:30|12228.7|12216.7|12228.3|12216.3|12230|12218|12227.1|12215.1|17
1626453640000|2021-07-16 16:40:40|12227.5|12215.5|12227.5|12215.5|12227.5|12215.5|12227.1|12215.1|3
1626453650000|2021-07-16 16:40:50|12227.1|12215.1|12227.5|12215.5|12227.5|12215.5|12227.1|12215.1|0
1626453660000|2021-07-16 16:41:00|12227.1|12215.1|12227.1|12215.1|12227.1|12215.1|12227.1|12215.1|1
1626453670000|2021-07-16 16:41:10|12227.5|12215.5|12225|12213|12227.5|12215.5|12225|12213|10
1626453680000|2021-07-16 16:41:20|12224.6|12212.6|12224.6|12212.6|12224.6|12212.6|12224.6|12212.6|3
1626453690000|2021-07-16 16:41:30|12225.5|12213.5|12226.2|12214.2|12226.2|12214.2|12225|12213|3
1626453700000|2021-07-16 16:41:40|12225.9|12213.9|12225|12213|12225.9|12213.9|12224.6|12212.6|1
1626453710000|2021-07-16 16:41:50|12224.6|12212.6|12224.6|12212.6|12224.6|12212.6|12224.6|12212.6|10
1626453720000|2021-07-16 16:42:00|12225.3|12213.3|12225|12213|12225.3|12213.3|12224.6|12212.6|2
1626453740000|2021-07-16 16:42:20|12225.9|12213.9|12227.1|12215.1|12227.1|12215.1|12225.9|12213.9|8
1626453750000|2021-07-16 16:42:30|||||||||1
1626453780000|2021-07-16 16:43:00|12226.2|12214.2|12224.6|12212.6|12226.2|12214.2|12224.6|12212.6|6
1626453790000|2021-07-16 16:43:10|||||||||1
1626453810000|2021-07-16 16:43:30|||||||||1
1626453820000|2021-07-16 16:43:40|12227.1|12215.1|12227.1|12215.1|12227.1|12215.1|12227.1|12215.1|10
1626453840000|2021-07-16 16:44:00|12225.9|12213.9|12224.6|12212.6|12225.9|12213.9|12224.6|12212.6|6
1626453850000|2021-07-16 16:44:10|||||||||6
1626453870000|2021-07-16 16:44:30|||||||||3
1626453880000|2021-07-16 16:44:40|12222.1|12210.1|12222.1|12210.1|12222.1|12210.1|12222.1|12210.1|31
1626453890000|2021-07-16 16:44:50|12224.6|12212.6|12225|12213|12225|12213|12224.1|12212.1|14
1626453900000|2021-07-16 16:45:00|12224.1|12212.1|12225|12213|12225|12213|12224.1|12212.1|2
1626453910000|2021-07-16 16:45:10|12225.3|12213.3|12225.3|12213.3|12225.3|12213.3|12225.3|12213.3|0
1626453920000|2021-07-16 16:45:20|12224.1|12212.1|12224.1|12212.1|12224.1|12212.1|12224.1|12212.1|9
1626453930000|2021-07-16 16:45:30|12223.7|12211.7|12223.4|12211.4|12223.7|12211.7|12223.4|12211.4|1
1626453940000|2021-07-16 16:45:40|12223|12211|12222.1|12210.1|12223|12211|12222.1|12210.1|6
1626453950000|2021-07-16 16:45:50|12223.7|12211.7|12223.4|12211.4|12223.7|12211.7|12223.4|12211.4|27
1626453960000|2021-07-16 16:46:00|||||||||2
1626453970000|2021-07-16 16:46:10|12222.5|12210.5|12222.5|12210.5|12222.5|12210.5|12222.5|12210.5|0
1626453980000|2021-07-16 16:46:20|12223.4|12211.4|12223.4|12211.4|12223.4|12211.4|12223.4|12211.4|4
1626453990000|2021-07-16 16:46:30|12223.7|12211.7|12224.6|12212.6|12224.6|12212.6|12223.7|12211.7|1
1626454000000|2021-07-16 16:46:40|12225.3|12213.3|12225.3|12213.3|12225.3|12213.3|12225.3|12213.3|16
1626454010000|2021-07-16 16:46:50|12226.6|12214.6|12225.3|12213.3|12226.6|12214.6|12225|12213|16
1626454020000|2021-07-16 16:47:00|||||||||1
1626454030000|2021-07-16 16:47:10|12225.4|12213.4|12226.6|12214.6|12226.6|12214.6|12225.4|12213.4|1
1626454040000|2021-07-16 16:47:20|12227.5|12215.5|12227.9|12215.9|12227.9|12215.9|12226.6|12214.6|12
1626454050000|2021-07-16 16:47:30|12226.6|12214.6|12226.6|12214.6|12226.6|12214.6|12226.6|12214.6|2
1626454060000|2021-07-16 16:47:40|12226.2|12214.2|12227.5|12215.5|12227.5|12215.5|12225.9|12213.9|5
1626454080000|2021-07-16 16:48:00|12227.1|12215.1|12227.1|12215.1|12227.5|12215.5|12227.1|12215.1|1
1626454090000|2021-07-16 16:48:10|12225|12213|12223.7|12211.7|12225|12213|12223.7|12211.7|10
1626454100000|2021-07-16 16:48:20|12223.8|12211.8|12226.6|12214.6|12227.5|12215.5|12223.8|12211.8|6
1626454110000|2021-07-16 16:48:30|12227.5|12215.5|12226.6|12214.6|12227.5|12215.5|12226.6|12214.6|1
1626454120000|2021-07-16 16:48:40|12227.5|12215.5|12227.5|12215.5|12227.5|12215.5|12227.5|12215.5|0
1626454130000|2021-07-16 16:48:50|12226.3|12214.3|12225.9|12213.9|12226.3|12214.3|12225.9|12213.9|2
1626454150000|2021-07-16 16:49:10|12225|12213|12225|12213|12225|12213|12225|12213|0
1626454160000|2021-07-16 16:49:20|12225.4|12213.4|12225.4|12213.4|12225.4|12213.4|12225|12213|0
1626454170000|2021-07-16 16:49:30|12225|12213|12225|12213|12225|12213|12225|12213|1
1626454180000|2021-07-16 16:49:40|||||||||3
1626454200000|2021-07-16 16:50:00|12224.7|12212.7|12223.4|12211.4|12224.7|12212.7|12223.4|12211.4|4
1626454230000|2021-07-16 16:50:30|12222.5|12210.5|12223.4|12211.4|12223.8|12211.8|12222.2|12210.2|3
1626454240000|2021-07-16 16:50:40|12224.7|12212.7|12224.7|12212.7|12224.7|12212.7|12224.7|12212.7|1
1626454250000|2021-07-16 16:50:50|12225|12213|12226.3|12214.3|12226.3|12214.3|12225|12213|2
1626454260000|2021-07-16 16:51:00|12227.2|12215.2|12225.6|12213.6|12227.2|12215.2|12225.6|12213.6|3
1626454270000|2021-07-16 16:51:10|12226.8|12214.8|12226.3|12214.3|12226.8|12214.8|12225.9|12213.9|1
1626454280000|2021-07-16 16:51:20|12227.2|12215.2|12230|12218|12230|12218|12227.2|12215.2|5
1626454290000|2021-07-16 16:51:30|12229.1|12217.1|12230.4|12218.4|12230.4|12218.4|12229.1|12217.1|10
1626454300000|2021-07-16 16:51:40|12230|12218|12230.4|12218.4|12230.4|12218.4|12228.2|12216.2|9
1626454310000|2021-07-16 16:51:50|||||||||2
1626454320000|2021-07-16 16:52:00|12231.6|12219.6|12231.3|12219.3|12232.5|12220.5|12231.3|12219.3|4
1626454330000|2021-07-16 16:52:10|12229.7|12217.7|12227.5|12215.5|12229.7|12217.7|12227.5|12215.5|4
1626454350000|2021-07-16 16:52:30|||||||||1
1626454360000|2021-07-16 16:52:40|12227.2|12215.2|12226.3|12214.3|12227.2|12215.2|12225.4|12213.4|7
1626454380000|2021-07-16 16:53:00|12227.2|12215.2|12226.3|12214.3|12227.2|12215.2|12225.4|12213.4|2
1626454390000|2021-07-16 16:53:10|12227.2|12215.2|12226.8|12214.8|12227.5|12215.5|12226.8|12214.8|3
1626454400000|2021-07-16 16:53:20|12225.9|12213.9|12225.9|12213.9|12225.9|12213.9|12225.9|12213.9|1
1626454420000|2021-07-16 16:53:40|||||||||1
1626454460000|2021-07-16 16:54:20|12225|12213|12225|12213|12225|12213|12225|12213|0
1626454470000|2021-07-16 16:54:30|12224.7|12212.7|12224.7|12212.7|12226.3|12214.3|12224.7|12212.7|6
1626454490000|2021-07-16 16:54:50|12222.2|12210.2|12223.1|12211.1|12223.1|12211.1|12222.2|12210.2|3
1626454500000|2021-07-16 16:55:00|12223.4|12211.4|12220.6|12208.6|12223.4|12211.4|12219.7|12207.7|13
1626454510000|2021-07-16 16:55:10|12221.5|12209.5|12221.5|12209.5|12221.5|12209.5|12221.5|12209.5|1
1626454520000|2021-07-16 16:55:20|12220.2|12208.2|12220.2|12208.2|12220.2|12208.2|12220.2|12208.2|10
1626454530000|2021-07-16 16:55:30|12221.5|12209.5|12220.2|12208.2|12221.5|12209.5|12219|12207|1
1626454540000|2021-07-16 16:55:40|12219.3|12207.3|12220.2|12208.2|12220.2|12208.2|12219.3|12207.3|1
1626454560000|2021-07-16 16:56:00|12221.5|12209.5|12221.5|12209.5|12221.5|12209.5|12221.5|12209.5|5
1626454590000|2021-07-16 16:56:30|||||||||3
1626454610000|2021-07-16 16:56:50|||||||||2
1626454630000|2021-07-16 16:57:10|||||||||2
1626454640000|2021-07-16 16:57:20|||||||||1
1626454660000|2021-07-16 16:57:40|12221.1|12209.1|12219.3|12207.3|12221.1|12209.1|12219.3|12207.3|11
1626454670000|2021-07-16 16:57:50|12220.6|12208.6|12220.2|12208.2|12220.6|12208.6|12220.2|12208.2|3
1626454690000|2021-07-16 16:58:10|12220.6|12208.6|12220.2|12208.2|12220.6|12208.6|12219.3|12207.3|1
1626454700000|2021-07-16 16:58:20|12219.3|12207.3|12219|12207|12219.3|12207.3|12219|12207|15
1626454710000|2021-07-16 16:58:30|12219.9|12207.9|12219.9|12207.9|12219.9|12207.9|12219.9|12207.9|5
1626454720000|2021-07-16 16:58:40|||||||||1
1626454730000|2021-07-16 16:58:50|||||||||1
1626454740000|2021-07-16 16:59:00|12220.2|12208.2|12219|12207|12220.2|12208.2|12219|12207|1
1626454750000|2021-07-16 16:59:10|||||||||1
1626454770000|2021-07-16 16:59:30|||||||||9
1626454780000|2021-07-16 16:59:40|||||||||11
1626454790000|2021-07-16 16:59:50|12218.1|12206.1|12217.2|12205.2|12218.1|12206.1|12217.2|12205.2|11
1626454800000|2021-07-16 17:00:00|12219|12207|12205.8|12193.8|12219|12207|12203.6|12191.6|37
1626454810000|2021-07-16 17:00:10|12208.3|12196.3|12208.3|12196.3|12208.3|12196.3|12204|12192|14
1626454820000|2021-07-16 17:00:20|||||||||1
1626454830000|2021-07-16 17:00:30|12205.8|12193.8|12205.8|12193.8|12206.7|12194.7|12204.5|12192.5|11
1626454840000|2021-07-16 17:00:40|12206.7|12194.7|12205.8|12193.8|12207|12195|12205.8|12193.8|2
1626454850000|2021-07-16 17:00:50|12207|12195|12207|12195|12207.4|12195.4|12207|12195|4
1626454860000|2021-07-16 17:01:00|12206.1|12194.1|12207|12195|12207|12195|12206.1|12194.1|4
1626454880000|2021-07-16 17:01:20|12206.1|12194.1|12206.5|12194.5|12206.5|12194.5|12206.1|12194.1|2
1626454890000|2021-07-16 17:01:30|12206.2|12194.2|12205.8|12193.8|12206.2|12194.2|12205.8|12193.8|0
1626454900000|2021-07-16 17:01:40|||||||||3
1626454920000|2021-07-16 17:02:00|12204.2|12192.2|12203.3|12191.3|12204.2|12192.2|12203.3|12191.3|1
1626454930000|2021-07-16 17:02:10|12203.7|12191.7|12206.2|12194.2|12206.2|12194.2|12203.7|12191.7|10
1626454940000|2021-07-16 17:02:20|12205.8|12193.8|12204.9|12192.9|12205.8|12193.8|12203.7|12191.7|5
1626454950000|2021-07-16 17:02:30|12205.3|12193.3|12205.8|12193.8|12206.2|12194.2|12204.5|12192.5|0
1626454960000|2021-07-16 17:02:40|12207|12195|12207.1|12195.1|12207.4|12195.4|12207|12195|10
1626454970000|2021-07-16 17:02:50|12204.9|12192.9|12205.8|12193.8|12205.8|12193.8|12204.6|12192.6|4
1626454980000|2021-07-16 17:03:00|||||||||1
1626455010000|2021-07-16 17:03:30|12206.2|12194.2|12206.2|12194.2|12206.2|12194.2|12206.2|12194.2|2
1626455020000|2021-07-16 17:03:40|12205.8|12193.8|12205.8|12193.8|12205.8|12193.8|12205.8|12193.8|0
1626455030000|2021-07-16 17:03:50|12206.2|12194.2|12207.1|12195.1|12207.1|12195.1|12206.2|12194.2|8
1626455040000|2021-07-16 17:04:00|12207.4|12195.4|12208.3|12196.3|12208.3|12196.3|12207.4|12195.4|0
1626455060000|2021-07-16 17:04:20|12205.8|12193.8|12205.8|12193.8|12205.8|12193.8|12205.8|12193.8|5
1626455070000|2021-07-16 17:04:30|12206.2|12194.2|12205.8|12193.8|12206.2|12194.2|12205.8|12193.8|1
1626455080000|2021-07-16 17:04:40|12206.2|12194.2|12206.2|12194.2|12206.2|12194.2|12206.2|12194.2|2
1626455090000|2021-07-16 17:04:50|12205.8|12193.8|12205.8|12193.8|12206.2|12194.2|12205.8|12193.8|9
1626455100000|2021-07-16 17:05:00|12206.2|12194.2|12206.2|12194.2|12206.2|12194.2|12206.2|12194.2|0
1626455110000|2021-07-16 17:05:10|12205.8|12193.8|12205.8|12193.8|12205.8|12193.8|12205.8|12193.8|1
1626455120000|2021-07-16 17:05:20|12204.9|12192.9|12204.9|12192.9|12204.9|12192.9|12204.6|12192.6|5
1626455130000|2021-07-16 17:05:30|12203.3|12191.3|12203.3|12191.3|12203.3|12191.3|12203.3|12191.3|1
1626455140000|2021-07-16 17:05:40|12202.6|12190.6|12203|12191|12203|12191|12202.6|12190.6|11
1626455150000|2021-07-16 17:05:50|12204.6|12192.6|12205.8|12193.8|12205.8|12193.8|12204.6|12192.6|2
1626455160000|2021-07-16 17:06:00|12207.4|12195.4|12209.9|12197.9|12209.9|12197.9|12207.4|12195.4|15
1626455170000|2021-07-16 17:06:10|12208.7|12196.7|12208.7|12196.7|12208.7|12196.7|12208.7|12196.7|2
1626455180000|2021-07-16 17:06:20|12208.3|12196.3|12208.3|12196.3|12208.7|12196.7|12208.3|12196.3|0
1626455190000|2021-07-16 17:06:30|12208.7|12196.7|12208.7|12196.7|12208.7|12196.7|12208.7|12196.7|0
1626455200000|2021-07-16 17:06:40|12208.3|12196.3|12208.3|12196.3|12208.3|12196.3|12208.3|12196.3|2
1626455210000|2021-07-16 17:06:50|12208.7|12196.7|12209.9|12197.9|12209.9|12197.9|12208.7|12196.7|4
1626455230000|2021-07-16 17:07:10|12211.5|12199.5|12211.5|12199.5|12211.5|12199.5|12211.5|12199.5|0
1626455240000|2021-07-16 17:07:20|12211.2|12199.2|12211.2|12199.2|12211.2|12199.2|12211.2|12199.2|0
1626455250000|2021-07-16 17:07:30|12213.2|12201.2|12214.4|12202.4|12214.4|12202.4|12213.2|12201.2|3
1626455260000|2021-07-16 17:07:40|12214|12202|12213.7|12201.7|12214.4|12202.4|12213.7|12201.7|6
1626455270000|2021-07-16 17:07:50|||||||||1
1626455280000|2021-07-16 17:08:00|12214|12202|12214|12202|12214|12202|12214|12202|1
1626455290000|2021-07-16 17:08:10|12213.7|12201.7|12213.3|12201.3|12213.7|12201.7|12213.3|12201.3|5
1626455310000|2021-07-16 17:08:30|12213.7|12201.7|12213.7|12201.7|12213.7|12201.7|12213.7|12201.7|1
1626455320000|2021-07-16 17:08:40|12213.3|12201.3|12213.3|12201.3|12213.3|12201.3|12213.3|12201.3|0
1626455330000|2021-07-16 17:08:50|12213.7|12201.7|12213.7|12201.7|12213.7|12201.7|12213.7|12201.7|1
1626455350000|2021-07-16 17:09:10|12213.3|12201.3|12213.3|12201.3|12213.3|12201.3|12213.3|12201.3|1
1626455360000|2021-07-16 17:09:20|||||||||7
1626455370000|2021-07-16 17:09:30|12212.1|12200.1|12210.8|12198.8|12212.1|12200.1|12210.8|12198.8|6
1626455380000|2021-07-16 17:09:40|12213.3|12201.3|12213.3|12201.3|12213.3|12201.3|12213.3|12201.3|6
1626455390000|2021-07-16 17:09:50|12213.7|12201.7|12213.7|12201.7|12213.7|12201.7|12213.7|12201.7|0
1626455400000|2021-07-16 17:10:00|||||||||1
1626455410000|2021-07-16 17:10:10|||||||||1
1626455430000|2021-07-16 17:10:30|||||||||2
1626455440000|2021-07-16 17:10:40|||||||||1
1626455450000|2021-07-16 17:10:50|12214.1|12202.1|12214.1|12202.1|12214.1|12202.1|12214.1|12202.1|10
1626455460000|2021-07-16 17:11:00|12213.7|12201.7|12214.4|12202.4|12214.4|12202.4|12213.4|12201.4|5
1626455470000|2021-07-16 17:11:10|12214.1|12202.1|12214.4|12202.4|12214.4|12202.4|12214.1|12202.1|3
1626455480000|2021-07-16 17:11:20|12214.8|12202.8|12216.6|12204.6|12219.1|12207.1|12214.8|12202.8|9
1626455490000|2021-07-16 17:11:30|12216.9|12204.9|12216.9|12204.9|12216.9|12204.9|12216.6|12204.6|3
1626455500000|2021-07-16 17:11:40|12217.3|12205.3|12219.1|12207.1|12219.1|12207.1|12217.3|12205.3|3
1626455510000|2021-07-16 17:11:50|12218.2|12206.2|12218.2|12206.2|12218.2|12206.2|12218.2|12206.2|5
1626455520000|2021-07-16 17:12:00|12217.8|12205.8|12219.8|12207.8|12219.8|12207.8|12217.8|12205.8|1
1626455540000|2021-07-16 17:12:20|12221|12209|12221.9|12209.9|12221.9|12209.9|12221|12209|14
1626455550000|2021-07-16 17:12:30|12223.2|12211.2|12224.1|12212.1|12224.4|12212.4|12222.8|12210.8|7
1626455560000|2021-07-16 17:12:40|12224.4|12212.4|12224.1|12212.1|12224.4|12212.4|12224.1|12212.1|0
1626455570000|2021-07-16 17:12:50|12221.9|12209.9|12220.7|12208.7|12221.9|12209.9|12220.7|12208.7|5
1626455580000|2021-07-16 17:13:00|12219.8|12207.8|12219.4|12207.4|12220.7|12208.7|12219.4|12207.4|0
1626455590000|2021-07-16 17:13:10|||||||||1
1626455620000|2021-07-16 17:13:40|||||||||1
1626455640000|2021-07-16 17:14:00|12219.1|12207.1|12216.6|12204.6|12219.1|12207.1|12216.6|12204.6|4
1626455650000|2021-07-16 17:14:10|12214.4|12202.4|12214.1|12202.1|12214.4|12202.4|12214.1|12202.1|14
1626455660000|2021-07-16 17:14:20|||||||||2
1626455670000|2021-07-16 17:14:30|||||||||1
1626455710000|2021-07-16 17:15:10|||||||||8
1626455730000|2021-07-16 17:15:30|||||||||15
1626455740000|2021-07-16 17:15:40|||||||||2
1626455750000|2021-07-16 17:15:50|||||||||1
1626455760000|2021-07-16 17:16:00|||||||||1
1626455770000|2021-07-16 17:16:10|12212.8|12200.8|12211.6|12199.6|12212.8|12200.8|12211.6|12199.6|2
1626455780000|2021-07-16 17:16:20|12211.2|12199.2|12209.1|12197.1|12211.2|12199.2|12209.1|12197.1|7
1626455790000|2021-07-16 17:16:30|||||||||4
1626455810000|2021-07-16 17:16:50|12211.6|12199.6|12210.4|12198.4|12211.6|12199.6|12210.4|12198.4|2
1626455820000|2021-07-16 17:17:00|12209.5|12197.5|12209.5|12197.5|12209.8|12197.8|12209.5|12197.5|0
1626455850000|2021-07-16 17:17:30|||||||||1
1626455860000|2021-07-16 17:17:40|12209.1|12197.1|12209.1|12197.1|12209.1|12197.1|12209.1|12197.1|0
1626455870000|2021-07-16 17:17:50|||||||||1
1626455880000|2021-07-16 17:18:00|12207.9|12195.9|12207.9|12195.9|12209.1|12197.1|12207.9|12195.9|3
1626455900000|2021-07-16 17:18:20|12209.1|12197.1|12207.9|12195.9|12209.1|12197.1|12207|12195|2
1626455910000|2021-07-16 17:18:30|12208.8|12196.8|12212|12200|12212|12200|12208.8|12196.8|4
1626455920000|2021-07-16 17:18:40|12212.9|12200.9|12212|12200|12212.9|12200.9|12212|12200|6
1626455930000|2021-07-16 17:18:50|12211.6|12199.6|12211.6|12199.6|12212|12200|12211.6|12199.6|2
1626455940000|2021-07-16 17:19:00|12209.5|12197.5|12209.1|12197.1|12209.5|12197.5|12209.1|12197.1|3
1626455960000|2021-07-16 17:19:20|12210.7|12198.7|12209.5|12197.5|12210.7|12198.7|12209.1|12197.1|4
1626456000000|2021-07-16 17:20:00|12209.1|12197.1|12206.6|12194.6|12209.1|12197.1|12206.6|12194.6|7
1626456020000|2021-07-16 17:20:20|12207|12195|12208.2|12196.2|12209.1|12197.1|12207|12195|2
1626456030000|2021-07-16 17:20:30|12207.9|12195.9|12209.1|12197.1|12209.1|12197.1|12207.9|12195.9|5
1626456040000|2021-07-16 17:20:40|12207.9|12195.9|12207.9|12195.9|12207.9|12195.9|12207.9|12195.9|3
1626456050000|2021-07-16 17:20:50|12209.1|12197.1|12209.1|12197.1|12209.1|12197.1|12209.1|12197.1|0
1626456070000|2021-07-16 17:21:10|12208.2|12196.2|12207.9|12195.9|12208.2|12196.2|12206.6|12194.6|11
1626456080000|2021-07-16 17:21:20|12207|12195|12207|12195|12207|12195|12207|12195|5
1626456090000|2021-07-16 17:21:30|12207.3|12195.3|12209.1|12197.1|12209.1|12197.1|12207.3|12195.3|2
1626456110000|2021-07-16 17:21:50|12211.3|12199.3|12211.6|12199.6|12211.6|12199.6|12210.4|12198.4|21
1626456120000|2021-07-16 17:22:00|12210.4|12198.4|12210.7|12198.7|12210.7|12198.7|12209.5|12197.5|1
1626456130000|2021-07-16 17:22:10|12211.6|12199.6|12211.6|12199.6|12212|12200|12210.7|12198.7|6
1626456150000|2021-07-16 17:22:30|||||||||1
1626456180000|2021-07-16 17:23:00|12210.7|12198.7|12209.5|12197.5|12210.7|12198.7|12209.5|12197.5|2
1626456190000|2021-07-16 17:23:10|||||||||1
1626456200000|2021-07-16 17:23:20|12209.1|12197.1|12209.1|12197.1|12209.1|12197.1|12209.1|12197.1|0
1626456210000|2021-07-16 17:23:30|||||||||1
1626456220000|2021-07-16 17:23:40|12206.6|12194.6|12206.6|12194.6|12206.6|12194.6|12206.6|12194.6|1
1626456230000|2021-07-16 17:23:50|||||||||1
1626456240000|2021-07-16 17:24:00|12205.8|12193.8|12206.6|12194.6|12206.6|12194.6|12205.8|12193.8|3
1626456260000|2021-07-16 17:24:20|||||||||3
1626456270000|2021-07-16 17:24:30|12206.7|12194.7|12206.7|12194.7|12206.7|12194.7|12206.7|12194.7|0
1626456280000|2021-07-16 17:24:40|||||||||1
1626456290000|2021-07-16 17:24:50|||||||||1
1626456300000|2021-07-16 17:25:00|||||||||4
1626456310000|2021-07-16 17:25:10|12204.2|12192.2|12204.2|12192.2|12204.2|12192.2|12204.2|12192.2|3
1626456330000|2021-07-16 17:25:30|12204.5|12192.5|12205.4|12193.4|12205.8|12193.8|12204.5|12192.5|3
1626456340000|2021-07-16 17:25:40|12206.7|12194.7|12206.7|12194.7|12206.7|12194.7|12206.7|12194.7|0
1626456360000|2021-07-16 17:26:00|12206.3|12194.3|12206.7|12194.7|12206.7|12194.7|12204.2|12192.2|2
1626456380000|2021-07-16 17:26:20|||||||||4
1626456400000|2021-07-16 17:26:40|||||||||1
1626456420000|2021-07-16 17:27:00|12204.2|12192.2|12203.4|12191.4|12204.2|12192.2|12203.4|12191.4|3
1626456430000|2021-07-16 17:27:10|||||||||14
1626456440000|2021-07-16 17:27:20|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|0
1626456460000|2021-07-16 17:27:40|12205.1|12193.1|12205.1|12193.1|12206|12194|12205.1|12193.1|7
1626456470000|2021-07-16 17:27:50|12206|12194|12206|12194|12206|12194|12206|12194|0
1626456480000|2021-07-16 17:28:00|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|3
1626456500000|2021-07-16 17:28:20|||||||||1
1626456520000|2021-07-16 17:28:40|||||||||1
1626456530000|2021-07-16 17:28:50|||||||||8
1626456540000|2021-07-16 17:29:00|12202.7|12190.7|12203.5|12191.5|12203.5|12191.5|12202.7|12190.7|6
1626456550000|2021-07-16 17:29:10|12203.1|12191.1|12206|12194|12206|12194|12203.1|12191.1|11
1626456560000|2021-07-16 17:29:20|12205.6|12193.6|12205.6|12193.6|12205.6|12193.6|12205.6|12193.6|1
1626456570000|2021-07-16 17:29:30|12205.2|12193.2|12205.2|12193.2|12205.2|12193.2|12205.2|12193.2|3
1626456590000|2021-07-16 17:29:50|12207.4|12195.4|12207.7|12195.7|12207.7|12195.7|12207.4|12195.4|10
1626456600000|2021-07-16 17:30:00|12208.1|12196.1|12205.3|12193.3|12208.1|12196.1|12205.3|12193.3|12
1626456610000|2021-07-16 17:30:10|12207.8|12195.8|12207.8|12195.8|12207.8|12195.8|12207.8|12195.8|4
1626456620000|2021-07-16 17:30:20|12208.1|12196.1|12207.8|12195.8|12208.1|12196.1|12207.8|12195.8|0
1626456630000|2021-07-16 17:30:30|12207.4|12195.4|12205.3|12193.3|12207.4|12195.4|12205.3|12193.3|8
1626456640000|2021-07-16 17:30:40|12204|12192|12207.8|12195.8|12207.8|12195.8|12204|12192|17
1626456650000|2021-07-16 17:30:50|||||||||1
1626456660000|2021-07-16 17:31:00|12206.5|12194.5|12205.6|12193.6|12206.5|12194.5|12205.3|12193.3|11
1626456670000|2021-07-16 17:31:10|12207.8|12195.8|12207.8|12195.8|12207.8|12195.8|12206.5|12194.5|4
1626456720000|2021-07-16 17:32:00|12209.2|12197.2|12210.6|12198.6|12212.8|12200.8|12209.2|12197.2|9
1626456730000|2021-07-16 17:32:10|12211|12199|12212.8|12200.8|12213.1|12201.1|12211|12199|10
1626456740000|2021-07-16 17:32:20|12211.9|12199.9|12213.5|12201.5|12213.5|12201.5|12211.9|12199.9|5
1626456750000|2021-07-16 17:32:30|||||||||1
1626456760000|2021-07-16 17:32:40|12213.1|12201.1|12213.5|12201.5|12213.5|12201.5|12213.1|12201.1|0
1626456770000|2021-07-16 17:32:50|12213.1|12201.1|12213.1|12201.1|12213.1|12201.1|12213.1|12201.1|0
1626456780000|2021-07-16 17:33:00|12212.8|12200.8|12210.6|12198.6|12212.8|12200.8|12210.6|12198.6|4
1626456800000|2021-07-16 17:33:20|12208.8|12196.8|12211|12199|12211|12199|12208.5|12196.5|8
1626456810000|2021-07-16 17:33:30|||||||||1
1626456830000|2021-07-16 17:33:50|||||||||2
1626456840000|2021-07-16 17:34:00|12213.8|12201.8|12211.7|12199.7|12214.2|12202.2|12211.3|12199.3|2
1626456850000|2021-07-16 17:34:10|12211.4|12199.4|12211.4|12199.4|12211.4|12199.4|12211.4|12199.4|0
1626456860000|2021-07-16 17:34:20|12212.6|12200.6|12212.6|12200.6|12212.6|12200.6|12212.2|12200.2|1
1626456870000|2021-07-16 17:34:30|12212.2|12200.2|12213.9|12201.9|12213.9|12201.9|12212.2|12200.2|0
1626456880000|2021-07-16 17:34:40|12213|12201|12213.9|12201.9|12213.9|12201.9|12213|12201|4
1626456890000|2021-07-16 17:34:50|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|0
1626456900000|2021-07-16 17:35:00|||||||||2
1626456910000|2021-07-16 17:35:10|||||||||2
1626456920000|2021-07-16 17:35:20|||||||||7
1626456930000|2021-07-16 17:35:30|12213.5|12201.5|12211.7|12199.7|12213.5|12201.5|12211.7|12199.7|6
1626456940000|2021-07-16 17:35:40|12212.1|12200.1|12211.7|12199.7|12212.1|12200.1|12211.7|12199.7|3
1626456950000|2021-07-16 17:35:50|12209.2|12197.2|12209.2|12197.2|12209.2|12197.2|12209.2|12197.2|6
1626456960000|2021-07-16 17:36:00|12208.5|12196.5|12206.7|12194.7|12208.5|12196.5|12206.7|12194.7|2
1626456980000|2021-07-16 17:36:20|12206.4|12194.4|12203.5|12191.5|12206.4|12194.4|12203.5|12191.5|17
1626456990000|2021-07-16 17:36:30|12206|12194|12206|12194|12206|12194|12206|12194|15
1626457000000|2021-07-16 17:36:40|12206.9|12194.9|12208.5|12196.5|12208.9|12196.9|12206.9|12194.9|10
1626457010000|2021-07-16 17:36:50|12206.4|12194.4|12206|12194|12207.6|12195.6|12206|12194|7
1626457020000|2021-07-16 17:37:00|12206.4|12194.4|12206|12194|12206.4|12194.4|12206|12194|3
1626457030000|2021-07-16 17:37:10|12206.7|12194.7|12206.7|12194.7|12206.7|12194.7|12206.7|12194.7|10
1626457040000|2021-07-16 17:37:20|12207.1|12195.1|12207.1|12195.1|12207.1|12195.1|12207.1|12195.1|0
1626457060000|2021-07-16 17:37:40|||||||||1
1626457070000|2021-07-16 17:37:50|12206.7|12194.7|12209.2|12197.2|12211.4|12199.4|12206.7|12194.7|73
1626457080000|2021-07-16 17:38:00|12210.1|12198.1|12207.6|12195.6|12210.1|12198.1|12206.7|12194.7|32
1626457090000|2021-07-16 17:38:10|12206.4|12194.4|12205.7|12193.7|12206.4|12194.4|12204.8|12192.8|17
1626457100000|2021-07-16 17:38:20|12206|12194|12206.4|12194.4|12206.4|12194.4|12206|12194|0
1626457110000|2021-07-16 17:38:30|12206|12194|12206.4|12194.4|12206.4|12194.4|12206|12194|0
1626457130000|2021-07-16 17:38:50|12204.6|12192.6|12203.9|12191.9|12204.6|12192.6|12203.9|12191.9|5
1626457140000|2021-07-16 17:39:00|12203.5|12191.5|12203.9|12191.9|12206|12194|12203.5|12191.5|17
1626457150000|2021-07-16 17:39:10|12204.2|12192.2|12204.2|12192.2|12204.2|12192.2|12204.2|12192.2|3
1626457160000|2021-07-16 17:39:20|12206.7|12194.7|12205.1|12193.1|12206.7|12194.7|12205.1|12193.1|27
1626457170000|2021-07-16 17:39:30|12203.9|12191.9|12206.4|12194.4|12206.4|12194.4|12203.9|12191.9|4
1626457180000|2021-07-16 17:39:40|12208.5|12196.5|12206.4|12194.4|12208.5|12196.5|12206.4|12194.4|4
1626457190000|2021-07-16 17:39:50|12206|12194|12206.4|12194.4|12206.4|12194.4|12206|12194|2
1626457200000|2021-07-16 17:40:00|12206|12194|12205.1|12193.1|12206|12194|12205.1|12193.1|12
1626457210000|2021-07-16 17:40:10|12204.2|12192.2|12206|12194|12206|12194|12204.2|12192.2|4
1626457220000|2021-07-16 17:40:20|12205.7|12193.7|12206|12194|12206|12194|12204.8|12192.8|7
1626457230000|2021-07-16 17:40:30|||||||||1
1626457240000|2021-07-16 17:40:40|12208.5|12196.5|12208.2|12196.2|12208.5|12196.5|12206|12194|10
1626457250000|2021-07-16 17:40:50|12208.5|12196.5|12208.9|12196.9|12208.9|12196.9|12208.5|12196.5|0
1626457260000|2021-07-16 17:41:00|12208.5|12196.5|12208.5|12196.5|12208.5|12196.5|12208.5|12196.5|3
1626457270000|2021-07-16 17:41:10|12206.4|12194.4|12206.4|12194.4|12206.4|12194.4|12206.4|12194.4|6
1626457280000|2021-07-16 17:41:20|12208.5|12196.5|12208.5|12196.5|12208.5|12196.5|12208.5|12196.5|5
1626457300000|2021-07-16 17:41:40|12206.4|12194.4|12206|12194|12206.4|12194.4|12206|12194|6
1626457320000|2021-07-16 17:42:00|12206.4|12194.4|12206|12194|12207.6|12195.6|12206|12194|2
1626457330000|2021-07-16 17:42:10|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|3
1626457340000|2021-07-16 17:42:20|||||||||2
1626457350000|2021-07-16 17:42:30|||||||||1
1626457360000|2021-07-16 17:42:40|||||||||20
1626457370000|2021-07-16 17:42:50|12206|12194|12206|12194|12206|12194|12206|12194|14
1626457380000|2021-07-16 17:43:00|12204.8|12192.8|12203.5|12191.5|12205.7|12193.7|12203.5|12191.5|2
1626457400000|2021-07-16 17:43:20|||||||||2
1626457410000|2021-07-16 17:43:30|||||||||1
1626457420000|2021-07-16 17:43:40|12203.6|12191.6|12203.6|12191.6|12203.6|12191.6|12203.6|12191.6|1
1626457430000|2021-07-16 17:43:50|12203.9|12191.9|12203.9|12191.9|12203.9|12191.9|12203.9|12191.9|1
1626457440000|2021-07-16 17:44:00|12203.6|12191.6|12206.1|12194.1|12206.1|12194.1|12203.6|12191.6|16
1626457450000|2021-07-16 17:44:10|12205.7|12193.7|12206.1|12194.1|12206.1|12194.1|12205.7|12193.7|0
1626457460000|2021-07-16 17:44:20|||||||||1
1626457470000|2021-07-16 17:44:30|||||||||1
1626457480000|2021-07-16 17:44:40|||||||||2
1626457490000|2021-07-16 17:44:50|12205.7|12193.7|12203.6|12191.6|12205.7|12193.7|12203.6|12191.6|12
1626457500000|2021-07-16 17:45:00|||||||||3
1626457510000|2021-07-16 17:45:10|||||||||18
1626457520000|2021-07-16 17:45:20|||||||||26
1626457560000|2021-07-16 17:46:00|||||||||1
1626457570000|2021-07-16 17:46:10|12203.9|12191.9|12203.9|12191.9|12203.9|12191.9|12203.9|12191.9|4
1626457580000|2021-07-16 17:46:20|12203.6|12191.6|12203.6|12191.6|12203.6|12191.6|12203.6|12191.6|0
1626457590000|2021-07-16 17:46:30|12203.2|12191.2|12202.3|12190.3|12203.2|12191.2|12202.3|12190.3|8
1626457600000|2021-07-16 17:46:40|12203.6|12191.6|12203.9|12191.9|12203.9|12191.9|12203.6|12191.6|0
1626457610000|2021-07-16 17:46:50|||||||||1
1626457620000|2021-07-16 17:47:00|12203.6|12191.6|12201.1|12189.1|12203.6|12191.6|12201.1|12189.1|3
1626457630000|2021-07-16 17:47:10|12198.6|12186.6|12198.6|12186.6|12198.6|12186.6|12198.6|12186.6|15
1626457640000|2021-07-16 17:47:20|12201.1|12189.1|12201.1|12189.1|12201.1|12189.1|12201.1|12189.1|14
1626457650000|2021-07-16 17:47:30|12200.2|12188.2|12200.4|12188.4|12201.1|12189.1|12199.8|12187.8|11
1626457660000|2021-07-16 17:47:40|12201.1|12189.1|12201.1|12189.1|12201.1|12189.1|12201.1|12189.1|0
1626457670000|2021-07-16 17:47:50|12198.9|12186.9|12198.9|12186.9|12198.9|12186.9|12198.9|12186.9|3
1626457680000|2021-07-16 17:48:00|12198.6|12186.6|12201.1|12189.1|12201.1|12189.1|12198.6|12186.6|3
1626457690000|2021-07-16 17:48:10|||||||||8
1626457700000|2021-07-16 17:48:20|12199.8|12187.8|12199.8|12187.8|12199.8|12187.8|12199.8|12187.8|8
1626457710000|2021-07-16 17:48:30|12200.2|12188.2|12201.1|12189.1|12201.1|12189.1|12198.9|12186.9|1
1626457720000|2021-07-16 17:48:40|12200.4|12188.4|12199.1|12187.1|12200.4|12188.4|12199.1|12187.1|11
1626457730000|2021-07-16 17:48:50|12198.2|12186.2|12198.8|12186.8|12199.1|12187.1|12197.9|12185.9|17
1626457740000|2021-07-16 17:49:00|12197.9|12185.9|12197.9|12185.9|12197.9|12185.9|12197.1|12185.1|7
1626457750000|2021-07-16 17:49:10|12197.1|12185.1|12197.1|12185.1|12197.1|12185.1|12197.1|12185.1|1
1626457760000|2021-07-16 17:49:20|12197.2|12185.2|12192.5|12180.5|12197.5|12185.5|12192.2|12180.2|41
1626457770000|2021-07-16 17:49:30|12192.2|12180.2|12194.7|12182.7|12194.7|12182.7|12192.2|12180.2|9
1626457780000|2021-07-16 17:49:40|12194.3|12182.3|12194.3|12182.3|12194.3|12182.3|12194.3|12182.3|3
1626457790000|2021-07-16 17:49:50|||||||||1
1626457800000|2021-07-16 17:50:00|12189.7|12177.7|12189.3|12177.3|12191.4|12179.4|12189.3|12177.3|22
1626457810000|2021-07-16 17:50:10|||||||||6
1626457820000|2021-07-16 17:50:20|12188.9|12176.9|12189.3|12177.3|12189.3|12177.3|12188.9|12176.9|3
1626457830000|2021-07-16 17:50:30|12188.9|12176.9|12188.9|12176.9|12188.9|12176.9|12188.9|12176.9|3
1626457850000|2021-07-16 17:50:50|||||||||5
1626457860000|2021-07-16 17:51:00|||||||||2
1626457870000|2021-07-16 17:51:10|12186.4|12174.4|12186.4|12174.4|12186.4|12174.4|12186.4|12174.4|12
1626457880000|2021-07-16 17:51:20|12185.7|12173.7|12185.7|12173.7|12186.4|12174.4|12185.7|12173.7|51
1626457890000|2021-07-16 17:51:30|12188.2|12176.2|12188.9|12176.9|12191.4|12179.4|12187.3|12175.3|45
1626457900000|2021-07-16 17:51:40|12188.6|12176.6|12188.4|12176.4|12189.7|12177.7|12186.4|12174.4|45
1626457910000|2021-07-16 17:51:50|12187.9|12175.9|12187.9|12175.9|12187.9|12175.9|12187.9|12175.9|5
1626457930000|2021-07-16 17:52:10|12187.5|12175.5|12187.5|12175.5|12187.5|12175.5|12187.5|12175.5|29
1626457940000|2021-07-16 17:52:20|||||||||2
1626457950000|2021-07-16 17:52:30|12187.2|12175.2|12187.2|12175.2|12187.2|12175.2|12187.2|12175.2|2
1626457960000|2021-07-16 17:52:40|12186.8|12174.8|12187.2|12175.2|12187.2|12175.2|12186.8|12174.8|11
1626457970000|2021-07-16 17:52:50|12187.9|12175.9|12187.9|12175.9|12187.9|12175.9|12187.9|12175.9|22
1626457980000|2021-07-16 17:53:00|12187.5|12175.5|12187.2|12175.2|12187.5|12175.5|12187.2|12175.2|42
1626457990000|2021-07-16 17:53:10|12187.5|12175.5|12187.5|12175.5|12187.5|12175.5|12187.5|12175.5|0
1626458000000|2021-07-16 17:53:20|12187.2|12175.2|12187.5|12175.5|12188.8|12176.8|12187.2|12175.2|17
1626458010000|2021-07-16 17:53:30|12187.2|12175.2|12188.4|12176.4|12188.4|12176.4|12187.2|12175.2|0
1626458020000|2021-07-16 17:53:40|12187.5|12175.5|12187.2|12175.2|12188.4|12176.4|12187.2|12175.2|0
1626458030000|2021-07-16 17:53:50|12186.8|12174.8|12186.8|12174.8|12186.8|12174.8|12186.8|12174.8|4
1626458040000|2021-07-16 17:54:00|12186.5|12174.5|12186.5|12174.5|12186.5|12174.5|12186.5|12174.5|1
1626458050000|2021-07-16 17:54:10|||||||||1
1626458060000|2021-07-16 17:54:20|||||||||3
1626458070000|2021-07-16 17:54:30|12185.7|12173.7|12186.5|12174.5|12186.5|12174.5|12185.7|12173.7|3
1626458080000|2021-07-16 17:54:40|12187.2|12175.2|12186.5|12174.5|12188.1|12176.1|12186.5|12174.5|10
1626458090000|2021-07-16 17:54:50|12187.7|12175.7|12186.5|12174.5|12187.7|12175.7|12186.5|12174.5|1
1626458100000|2021-07-16 17:55:00|12187.2|12175.2|12186.8|12174.8|12187.2|12175.2|12186.5|12174.5|6
1626458110000|2021-07-16 17:55:10|12186.5|12174.5|12188.6|12176.6|12188.6|12176.6|12186.1|12174.1|14
1626458120000|2021-07-16 17:55:20|12189|12177|12186.8|12174.8|12189|12177|12186.8|12174.8|2
1626458130000|2021-07-16 17:55:30|12186.5|12174.5|12186.5|12174.5|12186.8|12174.8|12186.5|12174.5|0
1626458140000|2021-07-16 17:55:40|12186.8|12174.8|12186.5|12174.5|12186.8|12174.8|12186.5|12174.5|1
1626458150000|2021-07-16 17:55:50|12186.8|12174.8|12186.8|12174.8|12186.8|12174.8|12186.5|12174.5|6
1626458160000|2021-07-16 17:56:00|12186.5|12174.5|12186.5|12174.5|12186.5|12174.5|12186.5|12174.5|1
1626458170000|2021-07-16 17:56:10|12185.6|12173.6|12185.2|12173.2|12185.6|12173.6|12185.2|12173.2|3
1626458180000|2021-07-16 17:56:20|12186.5|12174.5|12184.7|12172.7|12186.5|12174.5|12184.3|12172.3|3
1626458190000|2021-07-16 17:56:30|||||||||2
1626458200000|2021-07-16 17:56:40|12184|12172|12184|12172|12184|12172|12184|12172|11
1626458210000|2021-07-16 17:56:50|||||||||2
1626458220000|2021-07-16 17:57:00|12184.7|12172.7|12184.7|12172.7|12184.7|12172.7|12184.7|12172.7|3
1626458230000|2021-07-16 17:57:10|12182.2|12170.2|12182.2|12170.2|12182.2|12170.2|12182.2|12170.2|3
1626458240000|2021-07-16 17:57:20|12180.8|12168.8|12180.4|12168.4|12180.8|12168.8|12179.5|12167.5|30
1626458250000|2021-07-16 17:57:30|12181.1|12169.1|12180.8|12168.8|12181.1|12169.1|12180.8|12168.8|6
1626458260000|2021-07-16 17:57:40|12181.1|12169.1|12183.6|12171.6|12183.6|12171.6|12181.1|12169.1|16
1626458270000|2021-07-16 17:57:50|12183.3|12171.3|12183.6|12171.6|12183.6|12171.6|12183.3|12171.3|12
1626458280000|2021-07-16 17:58:00|12184.9|12172.9|12184|12172|12186.1|12174.1|12183.3|12171.3|43
1626458290000|2021-07-16 17:58:10|12183.6|12171.6|12184|12172|12184.4|12172.4|12183.6|12171.6|14
1626458300000|2021-07-16 17:58:20|12184.4|12172.4|12186.1|12174.1|12186.5|12174.5|12184|12172|13
1626458310000|2021-07-16 17:58:30|12184.4|12172.4|12186.1|12174.1|12186.1|12174.1|12184.4|12172.4|13
1626458320000|2021-07-16 17:58:40|12186.5|12174.5|12186.5|12174.5|12186.5|12174.5|12186.5|12174.5|14
1626458330000|2021-07-16 17:58:50|12186.9|12174.9|12189.4|12177.4|12189.4|12177.4|12186.9|12174.9|22
1626458340000|2021-07-16 17:59:00|12189|12177|12191.5|12179.5|12191.9|12179.9|12189|12177|18
1626458350000|2021-07-16 17:59:10|12191.9|12179.9|12186.9|12174.9|12191.9|12179.9|12186.9|12174.9|29
1626458360000|2021-07-16 17:59:20|||||||||17
1626458370000|2021-07-16 17:59:30|12186.1|12174.1|12183.6|12171.6|12186.5|12174.5|12183.6|12171.6|99
1626458380000|2021-07-16 17:59:40|12181.9|12169.9|12180.4|12168.4|12183.8|12171.8|12180.4|12168.4|158
1626458390000|2021-07-16 17:59:50|12177.9|12165.9|12175.1|12163.1|12177.9|12165.9|12174.7|12162.7|127
1626458400000|2021-07-16 18:00:00|12174.7|12162.7|12179.5|12167.5|12179.5|12167.5|12174.7|12162.7|50
1626458410000|2021-07-16 18:00:10|12178.7|12166.7|12182.9|12170.9|12182.9|12170.9|12178.3|12166.3|62
1626458420000|2021-07-16 18:00:20|12182.6|12170.6|12180.4|12168.4|12182.6|12170.6|12180.4|12168.4|12
1626458430000|2021-07-16 18:00:30|12180.1|12168.1|12180.4|12168.4|12180.4|12168.4|12180.1|12168.1|5
1626458440000|2021-07-16 18:00:40|12180.1|12168.1|12179.7|12167.7|12180.4|12168.4|12179.7|12167.7|2
1626458450000|2021-07-16 18:00:50|12180.1|12168.1|12181|12169|12182.2|12170.2|12177.9|12165.9|20
1626458460000|2021-07-16 18:01:00|12181.3|12169.3|12181.7|12169.7|12182.2|12170.2|12180.4|12168.4|17
1626458470000|2021-07-16 18:01:10|12182.6|12170.6|12183.5|12171.5|12183.5|12171.5|12182.2|12170.2|19
1626458480000|2021-07-16 18:01:20|12184.4|12172.4|12184.4|12172.4|12184.7|12172.7|12184.4|12172.4|19
1626458490000|2021-07-16 18:01:30|12182.8|12170.8|12181.9|12169.9|12182.8|12170.8|12181.5|12169.5|12
1626458500000|2021-07-16 18:01:40|12181.5|12169.5|12181.9|12169.9|12181.9|12169.9|12181.5|12169.5|0
1626458510000|2021-07-16 18:01:50|12181.5|12169.5|12180.6|12168.6|12181.5|12169.5|12179.7|12167.7|14
1626458520000|2021-07-16 18:02:00|12181|12169|12181|12169|12181|12169|12180.6|12168.6|4
1626458530000|2021-07-16 18:02:10|12180.6|12168.6|12180.6|12168.6|12180.6|12168.6|12180.3|12168.3|1
1626458540000|2021-07-16 18:02:20|12180.3|12168.3|12183.1|12171.1|12184.4|12172.4|12180.3|12168.3|41
1626458550000|2021-07-16 18:02:30|12181.9|12169.9|12186.2|12174.2|12186.2|12174.2|12181.5|12169.5|29
1626458560000|2021-07-16 18:02:40|12183.1|12171.1|12181.9|12169.9|12184|12172|12179.7|12167.7|17
1626458570000|2021-07-16 18:02:50|12182.6|12170.6|12185.3|12173.3|12185.3|12173.3|12182.6|12170.6|29
1626458580000|2021-07-16 18:03:00|12186.2|12174.2|12183.1|12171.1|12186.2|12174.2|12180.1|12168.1|16
1626458590000|2021-07-16 18:03:10|12183.5|12171.5|12183.5|12171.5|12183.5|12171.5|12183.5|12171.5|0
1626458600000|2021-07-16 18:03:20|12183.1|12171.1|12182.8|12170.8|12183.1|12171.1|12182.8|12170.8|1
1626458610000|2021-07-16 18:03:30|12183.1|12171.1|12179.4|12167.4|12184|12172|12179.4|12167.4|23
1626458620000|2021-07-16 18:03:40|12179|12167|12179.4|12167.4|12179.4|12167.4|12179|12167|6
1626458630000|2021-07-16 18:03:50|12180.3|12168.3|12180.3|12168.3|12180.3|12168.3|12180.3|12168.3|7
1626458640000|2021-07-16 18:04:00|12181.5|12169.5|12181.9|12169.9|12181.9|12169.9|12181.5|12169.5|5
1626458650000|2021-07-16 18:04:10|12181|12169|12179.4|12167.4|12181|12169|12179.4|12167.4|0
1626458660000|2021-07-16 18:04:20|12179.7|12167.7|12179.4|12167.4|12179.7|12167.7|12179.4|12167.4|10
1626458670000|2021-07-16 18:04:30|12177.6|12165.6|12177.2|12165.2|12177.6|12165.6|12176.4|12164.4|24
1626458680000|2021-07-16 18:04:40|12176.4|12164.4|12175.5|12163.5|12176.4|12164.4|12175.5|12163.5|3
1626458690000|2021-07-16 18:04:50|12177.2|12165.2|12181.7|12169.7|12181.7|12169.7|12177.2|12165.2|21
1626458700000|2021-07-16 18:05:00|12181.4|12169.4|12181.4|12169.4|12181.4|12169.4|12181.4|12169.4|0
1626701400000|2021-07-19 13:30:00|12197.1|12185.1|12170|12158|12197.1|12185.1|12166.3|12154.3|97
1626701410000|2021-07-19 13:30:10|12170.5|12158.5|12146.3|12134.3|12170.5|12158.5|12146.3|12134.3|102
1626701420000|2021-07-19 13:30:20|12148|12136|12160.5|12148.5|12160.5|12148.5|12148|12136|53
1626701430000|2021-07-19 13:30:30|12160|12148|12159.6|12147.6|12160.5|12148.5|12158.8|12146.8|15
1626701440000|2021-07-19 13:30:40|12160|12148|12162.5|12150.5|12162.5|12150.5|12160|12148|13
1626701450000|2021-07-19 13:30:50|12163.8|12151.8|12169.6|12157.6|12170|12158|12159.2|12147.2|38
1626701460000|2021-07-19 13:31:00|12168.8|12156.8|12167.1|12155.1|12168.8|12156.8|12166.3|12154.3|23
1626701470000|2021-07-19 13:31:10|12165.5|12153.5|12153|12141|12165.5|12153.5|12152.1|12140.1|30
1626701480000|2021-07-19 13:31:20|12151.7|12139.7|12147.6|12135.6|12151.7|12139.7|12146.7|12134.7|17
1626701490000|2021-07-19 13:31:30|12145.1|12133.1|12148.4|12136.4|12150.9|12138.9|12145.1|12133.1|13
1626701500000|2021-07-19 13:31:40|12149.2|12137.2|12149.2|12137.2|12149.2|12137.2|12149.2|12137.2|14
1626701510000|2021-07-19 13:31:50|||||||||2
1626701520000|2021-07-19 13:32:00|12148.4|12136.4|12148.8|12136.8|12150.1|12138.1|12147.6|12135.6|3
1626701530000|2021-07-19 13:32:10|12149.2|12137.2|12157.6|12145.6|12160.5|12148.5|12148.8|12136.8|28
1626701540000|2021-07-19 13:32:20|12160.5|12148.5|12159.2|12147.2|12163|12151|12156.7|12144.7|31
1626701550000|2021-07-19 13:32:30|12158.8|12146.8|12156.7|12144.7|12160.1|12148.1|12156.7|12144.7|13
1626701560000|2021-07-19 13:32:40|12155.1|12143.1|12154.2|12142.2|12155.1|12143.1|12150.1|12138.1|21
1626701570000|2021-07-19 13:32:50|12153.4|12141.4|12151.3|12139.3|12153.4|12141.4|12151.3|12139.3|10
1626701580000|2021-07-19 13:33:00|12152.2|12140.2|12153|12141|12153.8|12141.8|12149.2|12137.2|14
1626701590000|2021-07-19 13:33:10|12152.2|12140.2|12160.9|12148.9|12160.9|12148.9|12152.2|12140.2|12
1626701600000|2021-07-19 13:33:20|12158.4|12146.4|12157.2|12145.2|12161.3|12149.3|12157.2|12145.2|28
1626701610000|2021-07-19 13:33:30|12156.3|12144.3|12153.4|12141.4|12156.7|12144.7|12153.4|12141.4|5
1626701620000|2021-07-19 13:33:40|12151.7|12139.7|12149.2|12137.2|12151.7|12139.7|12143|12131|29
1626701630000|2021-07-19 13:33:50|12148.4|12136.4|12147.6|12135.6|12148.4|12136.4|12147.6|12135.6|2
1626701640000|2021-07-19 13:34:00|12148.8|12136.8|12150.1|12138.1|12150.9|12138.9|12148|12136|8
1626701650000|2021-07-19 13:34:10|12150.5|12138.5|12145.5|12133.5|12150.5|12138.5|12145.5|12133.5|16
1626701660000|2021-07-19 13:34:20|12145.1|12133.1|12148|12136|12148|12136|12145.1|12133.1|19
1626701670000|2021-07-19 13:34:30|12147.2|12135.2|12147.6|12135.6|12148.4|12136.4|12147.2|12135.2|1
1626701680000|2021-07-19 13:34:40|12148|12136|12148.8|12136.8|12149.2|12137.2|12148|12136|6
1626701690000|2021-07-19 13:34:50|12148|12136|12148.8|12136.8|12149.3|12137.3|12147.6|12135.6|2
1626701700000|2021-07-19 13:35:00|12149.3|12137.3|12148|12136|12149.3|12137.3|12145.9|12133.9|4
1626701710000|2021-07-19 13:35:10|12146.8|12134.8|12143.4|12131.4|12146.8|12134.8|12143.4|12131.4|12
1626701720000|2021-07-19 13:35:20|12142.6|12130.6|12136.8|12124.8|12142.6|12130.6|12136.8|12124.8|25
1626701730000|2021-07-19 13:35:30|12139.3|12127.3|12140.5|12128.5|12141.3|12129.3|12138.4|12126.4|4
1626701740000|2021-07-19 13:35:40|12139.7|12127.7|12137.6|12125.6|12141.8|12129.8|12137.6|12125.6|21
1626701750000|2021-07-19 13:35:50|12138.4|12126.4|12137.6|12125.6|12138.4|12126.4|12135.9|12123.9|10
1626701760000|2021-07-19 13:36:00|12136.3|12124.3|12137.2|12125.2|12138.4|12126.4|12136.3|12124.3|17
1626701770000|2021-07-19 13:36:10|12136.3|12124.3|12135.9|12123.9|12136.3|12124.3|12135.9|12123.9|6
1626701780000|2021-07-19 13:36:20|12136.3|12124.3|12137.2|12125.2|12137.2|12125.2|12136.3|12124.3|10
1626701790000|2021-07-19 13:36:30|12136.3|12124.3|12138.4|12126.4|12138.4|12126.4|12136.3|12124.3|5
1626701800000|2021-07-19 13:36:40|12137.6|12125.6|12135.1|12123.1|12140.9|12128.9|12135.1|12123.1|41
1626701810000|2021-07-19 13:36:50|12134.7|12122.7|12133|12121|12135.5|12123.5|12133|12121|20
1626701820000|2021-07-19 13:37:00|12131.8|12119.8|12131.4|12119.4|12131.8|12119.8|12129.7|12117.7|27
1626701830000|2021-07-19 13:37:10|12132.2|12120.2|12131.8|12119.8|12134.7|12122.7|12131.4|12119.4|27
1626701840000|2021-07-19 13:37:20|12133|12121|12138|12126|12138.9|12126.9|12131.8|12119.8|8
1626701850000|2021-07-19 13:37:30|12136.4|12124.4|12139.7|12127.7|12140.1|12128.1|12136.4|12124.4|5
1626701860000|2021-07-19 13:37:40|12141.4|12129.4|12142.2|12130.2|12142.2|12130.2|12138.9|12126.9|29
1626701870000|2021-07-19 13:37:50|12142.6|12130.6|12140.9|12128.9|12143.9|12131.9|12140.9|12128.9|5
1626701880000|2021-07-19 13:38:00|12142.2|12130.2|12148.9|12136.9|12148.9|12136.9|12140.9|12128.9|10
1626701890000|2021-07-19 13:38:10|12147.2|12135.2|12144.7|12132.7|12148.9|12136.9|12144.7|12132.7|8
1626701900000|2021-07-19 13:38:20|12146.8|12134.8|12147.2|12135.2|12148.5|12136.5|12146.8|12134.8|6
1626701910000|2021-07-19 13:38:30|12148.4|12136.4|12154.3|12142.3|12154.3|12142.3|12148.4|12136.4|9
1626701920000|2021-07-19 13:38:40|12153.4|12141.4|12146|12134|12153.4|12141.4|12146|12134|32
1626701930000|2021-07-19 13:38:50|12144.7|12132.7|12142.2|12130.2|12144.7|12132.7|12141|12129|9
1626701940000|2021-07-19 13:39:00|12142.6|12130.6|12143.5|12131.5|12143.5|12131.5|12141|12129|5
1626701950000|2021-07-19 13:39:10|12145.5|12133.5|12144.3|12132.3|12146|12134|12144.3|12132.3|8
1626701960000|2021-07-19 13:39:20|12143|12131|12144.3|12132.3|12144.3|12132.3|12141.8|12129.8|12
1626701970000|2021-07-19 13:39:30|12144.7|12132.7|12141.4|12129.4|12144.7|12132.7|12141|12129|6
1626701980000|2021-07-19 13:39:40|12141|12129|12136.4|12124.4|12141|12129|12136.4|12124.4|4
1626701990000|2021-07-19 13:39:50|12137.6|12125.6|12137.6|12125.6|12142.6|12130.6|12137.6|12125.6|57
1626702000000|2021-07-19 13:40:00|12137.2|12125.2|12133.5|12121.5|12139.3|12127.3|12133.5|12121.5|32
1626702010000|2021-07-19 13:40:10|12133.1|12121.1|12132.2|12120.2|12133.5|12121.5|12131.4|12119.4|88
1626702020000|2021-07-19 13:40:20|12132.6|12120.6|12131|12119|12132.6|12120.6|12131|12119|6
1626702030000|2021-07-19 13:40:30|12130.1|12118.1|12128.1|12116.1|12130.1|12118.1|12127.6|12115.6|8
1626702040000|2021-07-19 13:40:40|12128.5|12116.5|12138.9|12126.9|12138.9|12126.9|12127.6|12115.6|18
1626702050000|2021-07-19 13:40:50|12137.2|12125.2|12136.4|12124.4|12137.2|12125.2|12136.4|12124.4|28
1626702060000|2021-07-19 13:41:00|12136.8|12124.8|12134.3|12122.3|12136.8|12124.8|12134.3|12122.3|35
1626702070000|2021-07-19 13:41:10|12133.9|12121.9|12137.2|12125.2|12138.1|12126.1|12133.9|12121.9|1
1626702080000|2021-07-19 13:41:20|12136.4|12124.4|12137.2|12125.2|12139.7|12127.7|12136.4|12124.4|23
1626702090000|2021-07-19 13:41:30|12136.4|12124.4|12133.9|12121.9|12137.2|12125.2|12133.9|12121.9|18
1626702100000|2021-07-19 13:41:40|12131.4|12119.4|12130.6|12118.6|12135.6|12123.6|12130.1|12118.1|33
1626702110000|2021-07-19 13:41:50|12131|12119|12127.7|12115.7|12131|12119|12126.8|12114.8|7
1626702120000|2021-07-19 13:42:00|12126.8|12114.8|12128.5|12116.5|12129.3|12117.3|12126.8|12114.8|12
1626702130000|2021-07-19 13:42:10|12127.7|12115.7|12125.6|12113.6|12127.7|12115.7|12125.2|12113.2|4
1626702140000|2021-07-19 13:42:20|12126|12114|12130.6|12118.6|12133.1|12121.1|12126|12114|18
1626702150000|2021-07-19 13:42:30|12131.4|12119.4|12132.2|12120.2|12133.9|12121.9|12129.7|12117.7|29
1626702160000|2021-07-19 13:42:40|12133.1|12121.1|12133.5|12121.5|12133.9|12121.9|12131|12119|8
1626702170000|2021-07-19 13:42:50|12132.7|12120.7|12131.4|12119.4|12133.1|12121.1|12131|12119|30
1626702180000|2021-07-19 13:43:00|12131|12119|12132.2|12120.2|12133.1|12121.1|12127.7|12115.7|28
1626702190000|2021-07-19 13:43:10|12131.4|12119.4|12132.2|12120.2|12132.2|12120.2|12128.9|12116.9|17
1626702200000|2021-07-19 13:43:20|12130.6|12118.6|12137.2|12125.2|12137.2|12125.2|12130.6|12118.6|56
1626702210000|2021-07-19 13:43:30|12136.8|12124.8|12130.2|12118.2|12136.8|12124.8|12130.2|12118.2|16
1626702220000|2021-07-19 13:43:40|12129.7|12117.7|12131.4|12119.4|12135.6|12123.6|12129.7|12117.7|44
1626702230000|2021-07-19 13:43:50|12131|12119|12132.2|12120.2|12133.1|12121.1|12130.6|12118.6|26
1626702240000|2021-07-19 13:44:00|12135.2|12123.2|12129.7|12117.7|12135.6|12123.6|12129.7|12117.7|11
1626702250000|2021-07-19 13:44:10|12129.8|12117.8|12134.3|12122.3|12134.3|12122.3|12128.9|12116.9|9
1626702260000|2021-07-19 13:44:20|12132.3|12120.3|12131|12119|12132.7|12120.7|12130.2|12118.2|5
1626702270000|2021-07-19 13:44:30|12130.6|12118.6|12134.3|12122.3|12134.8|12122.8|12130.6|12118.6|19
1626702280000|2021-07-19 13:44:40|12133.1|12121.1|12132.3|12120.3|12133.5|12121.5|12132.3|12120.3|1
1626702290000|2021-07-19 13:44:50|12132.7|12120.7|12131|12119|12132.7|12120.7|12131|12119|15
1626702300000|2021-07-19 13:45:00|12130.2|12118.2|12126.8|12114.8|12130.2|12118.2|12126.8|12114.8|6
1626702310000|2021-07-19 13:45:10|12127.7|12115.7|12130.2|12118.2|12130.2|12118.2|12127.7|12115.7|14
1626702320000|2021-07-19 13:45:20|12130.6|12118.6|12128.5|12116.5|12131.4|12119.4|12128.5|12116.5|33
1626702330000|2021-07-19 13:45:30|12127.3|12115.3|12128.9|12116.9|12128.9|12116.9|12126.4|12114.4|75
1626702340000|2021-07-19 13:45:40|12128.5|12116.5|12128.9|12116.9|12131|12119|12126.8|12114.8|23
1626702350000|2021-07-19 13:45:50|12128.5|12116.5|12128.5|12116.5|12128.5|12116.5|12128.5|12116.5|0
1626702360000|2021-07-19 13:46:00|12128.9|12116.9|12127.7|12115.7|12128.9|12116.9|12127.7|12115.7|9
1626702370000|2021-07-19 13:46:10|12128.1|12116.1|12125.2|12113.2|12128.9|12116.9|12123.5|12111.5|21
1626702380000|2021-07-19 13:46:20|12124.3|12112.3|12122.7|12110.7|12125.2|12113.2|12122.7|12110.7|19
1626702390000|2021-07-19 13:46:30|12121.8|12109.8|12123.5|12111.5|12124.3|12112.3|12121|12109|72
1626702400000|2021-07-19 13:46:40|12123.1|12111.1|12123.5|12111.5|12123.5|12111.5|12123.1|12111.1|3
1626702410000|2021-07-19 13:46:50|12122.7|12110.7|12121|12109|12122.7|12110.7|12121|12109|21
1626702420000|2021-07-19 13:47:00|12121.8|12109.8|12123.5|12111.5|12123.9|12111.9|12121|12109|30
1626702430000|2021-07-19 13:47:10|12124.3|12112.3|12123.5|12111.5|12124.3|12112.3|12123.5|12111.5|12
1626702440000|2021-07-19 13:47:20|||||||||1
1626702450000|2021-07-19 13:47:30|12123.9|12111.9|12122.3|12110.3|12124.3|12112.3|12122.3|12110.3|31
1626702460000|2021-07-19 13:47:40|12121.8|12109.8|12120.2|12108.2|12121.8|12109.8|12120.2|12108.2|6
1626702470000|2021-07-19 13:47:50|12121|12109|12131.8|12119.8|12131.8|12119.8|12121|12109|32
1626702480000|2021-07-19 13:48:00|12131|12119|12131.4|12119.4|12132.7|12120.7|12128.5|12116.5|2
1626702490000|2021-07-19 13:48:10|12131|12119|12130.2|12118.2|12131|12119|12126.4|12114.4|11
1626702500000|2021-07-19 13:48:20|12131|12119|12135.2|12123.2|12136.9|12124.9|12130.2|12118.2|15
1626702510000|2021-07-19 13:48:30|12136.9|12124.9|12142.3|12130.3|12144.4|12132.4|12136.9|12124.9|24
1626702520000|2021-07-19 13:48:40|12141.9|12129.9|12139.4|12127.4|12141.9|12129.9|12139.4|12127.4|10
1626702530000|2021-07-19 13:48:50|12138.9|12126.9|12138.9|12126.9|12139.4|12127.4|12137.7|12125.7|25
1626702540000|2021-07-19 13:49:00|12138.5|12126.5|12138.1|12126.1|12139.8|12127.8|12138.1|12126.1|11
1626702550000|2021-07-19 13:49:10|12136|12124|12136.9|12124.9|12136.9|12124.9|12134.4|12122.4|7
1626702560000|2021-07-19 13:49:20|12135.6|12123.6|12133.1|12121.1|12136.4|12124.4|12132.7|12120.7|10
1626702570000|2021-07-19 13:49:30|12132.7|12120.7|12134.4|12122.4|12134.4|12122.4|12132.7|12120.7|16
1626702580000|2021-07-19 13:49:40|12135.6|12123.6|12134.8|12122.8|12137.3|12125.3|12133.5|12121.5|14
1626702590000|2021-07-19 13:49:50|12134.4|12122.4|12135.6|12123.6|12135.6|12123.6|12133.5|12121.5|11
1626702600000|2021-07-19 13:50:00|12133.9|12121.9|12128.1|12116.1|12133.9|12121.9|12126.9|12114.9|15
1626702610000|2021-07-19 13:50:10|12129.4|12117.4|12133.1|12121.1|12133.1|12121.1|12129.4|12117.4|4
1626702620000|2021-07-19 13:50:20|12134.4|12122.4|12134.8|12122.8|12134.8|12122.8|12134.4|12122.4|3
1626702630000|2021-07-19 13:50:30|12134.4|12122.4|12137.3|12125.3|12137.3|12125.3|12134.4|12122.4|12
1626702640000|2021-07-19 13:50:40|12138.5|12126.5|12145.2|12133.2|12145.2|12133.2|12137.7|12125.7|50
1626702650000|2021-07-19 13:50:50|12146|12134|12150.2|12138.2|12150.2|12138.2|12144.8|12132.8|58
1626702660000|2021-07-19 13:51:00|12149.8|12137.8|12148.5|12136.5|12149.8|12137.8|12148.5|12136.5|31
1626702670000|2021-07-19 13:51:10|12148.1|12136.1|12155.2|12143.2|12156.9|12144.9|12148.1|12136.1|27
1626702680000|2021-07-19 13:51:20|12154|12142|12154.8|12142.8|12156|12144|12154|12142|7
1626702690000|2021-07-19 13:51:30|12157.3|12145.3|12157.3|12145.3|12157.7|12145.7|12156|12144|13
1626702700000|2021-07-19 13:51:40|12154.8|12142.8|12154.4|12142.4|12156|12144|12151|12139|40
1626702710000|2021-07-19 13:51:50|12151.5|12139.5|12149.8|12137.8|12152.3|12140.3|12149.8|12137.8|4
1626702720000|2021-07-19 13:52:00|12149|12137|12141.5|12129.5|12149.4|12137.4|12141.5|12129.5|23
1626702730000|2021-07-19 13:52:10|12142.3|12130.3|12141.9|12129.9|12142.3|12130.3|12141.9|12129.9|1
1626702740000|2021-07-19 13:52:20|12141|12129|12144.8|12132.8|12145.2|12133.2|12139.4|12127.4|20
1626702750000|2021-07-19 13:52:30|12144.4|12132.4|12141.5|12129.5|12144.4|12132.4|12141.5|12129.5|6
1626702760000|2021-07-19 13:52:40|12140.6|12128.6|12137.3|12125.3|12140.6|12128.6|12137.3|12125.3|4
1626702770000|2021-07-19 13:52:50|12138.1|12126.1|12136.5|12124.5|12138.1|12126.1|12136.5|12124.5|1
1626702780000|2021-07-19 13:53:00|12136|12124|12131.9|12119.9|12136|12124|12131.9|12119.9|15
1626702790000|2021-07-19 13:53:10|12129.4|12117.4|12133.1|12121.1|12133.6|12121.6|12129.4|12117.4|14
1626702800000|2021-07-19 13:53:20|12134|12122|12133.1|12121.1|12134|12122|12131.9|12119.9|9
1626702810000|2021-07-19 13:53:30|12132.3|12120.3|12132.7|12120.7|12132.7|12120.7|12129.4|12117.4|10
1626702820000|2021-07-19 13:53:40|12134|12122|12131.5|12119.5|12134|12122|12130.6|12118.6|2
1626702830000|2021-07-19 13:53:50|12130.2|12118.2|12131.9|12119.9|12131.9|12119.9|12130.2|12118.2|0
1626702840000|2021-07-19 13:54:00|12131.5|12119.5|12130.6|12118.6|12131.5|12119.5|12126.9|12114.9|11
1626702850000|2021-07-19 13:54:10|12129.4|12117.4|12129.4|12117.4|12129.4|12117.4|12129.4|12117.4|3
1626702860000|2021-07-19 13:54:20|12128.6|12116.6|12128.6|12116.6|12128.6|12116.6|12128.6|12116.6|18
1626702870000|2021-07-19 13:54:30|12129.4|12117.4|12129|12117|12129.4|12117.4|12127.7|12115.7|2
1626702880000|2021-07-19 13:54:40|12127.3|12115.3|12127.3|12115.3|12127.3|12115.3|12125.2|12113.2|17
1626702890000|2021-07-19 13:54:50|12126.5|12114.5|12126.1|12114.1|12127.3|12115.3|12126.1|12114.1|0
1626702900000|2021-07-19 13:55:00|12125.2|12113.2|12126.1|12114.1|12126.1|12114.1|12125.2|12113.2|3
1626702910000|2021-07-19 13:55:10|12125.2|12113.2|12128.6|12116.6|12128.6|12116.6|12125.2|12113.2|7
1626702920000|2021-07-19 13:55:20|12127.3|12115.3|12127.3|12115.3|12127.3|12115.3|12127.3|12115.3|3
1626702930000|2021-07-19 13:55:30|12126.9|12114.9|12128.2|12116.2|12129|12117|12126.1|12114.1|22
1626702940000|2021-07-19 13:55:40|12129|12117|12129.4|12117.4|12130.2|12118.2|12127.7|12115.7|24
1626702950000|2021-07-19 13:55:50|12129|12117|12128.2|12116.2|12129.4|12117.4|12127.7|12115.7|19
1626702960000|2021-07-19 13:56:00|12129|12117|12127.7|12115.7|12129|12117|12127.7|12115.7|10
1626702970000|2021-07-19 13:56:10|||||||||3
1626702980000|2021-07-19 13:56:20|12126.9|12114.9|12125.2|12113.2|12126.9|12114.9|12125.2|12113.2|13
1626703000000|2021-07-19 13:56:40|12124.4|12112.4|12124.4|12112.4|12125.2|12113.2|12124.4|12112.4|1
1626703010000|2021-07-19 13:56:50|12128.6|12116.6|12128.2|12116.2|12128.6|12116.6|12128.2|12116.2|11
1626703020000|2021-07-19 13:57:00|12127.7|12115.7|12127.7|12115.7|12128.2|12116.2|12127.7|12115.7|6
1626703030000|2021-07-19 13:57:10|12126.9|12114.9|12119.4|12107.4|12126.9|12114.9|12119.4|12107.4|8
1626703040000|2021-07-19 13:57:20|12120.2|12108.2|12121.1|12109.1|12121.1|12109.1|12120.2|12108.2|13
1626703050000|2021-07-19 13:57:30|12119.4|12107.4|12120.7|12108.7|12120.7|12108.7|12119.4|12107.4|8
1626703060000|2021-07-19 13:57:40|12121.9|12109.9|12127.8|12115.8|12128.2|12116.2|12121.9|12109.9|9
1626703070000|2021-07-19 13:57:50|12127.3|12115.3|12126.9|12114.9|12128.2|12116.2|12125.7|12113.7|8
1626703080000|2021-07-19 13:58:00|12127.8|12115.8|12126.1|12114.1|12128.6|12116.6|12126.1|12114.1|16
1626703090000|2021-07-19 13:58:10|12124.4|12112.4|12122.8|12110.8|12124.4|12112.4|12122.8|12110.8|2
1626703100000|2021-07-19 13:58:20|12123.6|12111.6|12130.3|12118.3|12131.1|12119.1|12123.6|12111.6|30
1626703110000|2021-07-19 13:58:30|12131.1|12119.1|12131.1|12119.1|12131.1|12119.1|12130.3|12118.3|20
1626703120000|2021-07-19 13:58:40|12129|12117|12129.8|12117.8|12129.8|12117.8|12129|12117|2
1626703130000|2021-07-19 13:58:50|12130.3|12118.3|12129|12117|12130.3|12118.3|12129|12117|4
1626703140000|2021-07-19 13:59:00|12128.2|12116.2|12124.4|12112.4|12129.4|12117.4|12122.8|12110.8|3
1626703150000|2021-07-19 13:59:10|12123.6|12111.6|12121.5|12109.5|12123.6|12111.6|12121.5|12109.5|2
1626703160000|2021-07-19 13:59:20|12119.4|12107.4|12117.8|12105.8|12120.3|12108.3|12117.8|12105.8|17
1626703170000|2021-07-19 13:59:30|||||||||12
1626703180000|2021-07-19 13:59:40|12118.2|12106.2|12119|12107|12119|12107|12118.2|12106.2|17
1626703190000|2021-07-19 13:59:50|12118.2|12106.2|12117.8|12105.8|12119|12107|12117.8|12105.8|25
1626703200000|2021-07-19 14:00:00|12119.8|12107.8|12118.6|12106.6|12119.8|12107.8|12118.6|12106.6|13
1626703210000|2021-07-19 14:00:10|12117.3|12105.3|12118.2|12106.2|12118.2|12106.2|12116.9|12104.9|9
1626703220000|2021-07-19 14:00:20|12116.9|12104.9|12116.9|12104.9|12118.6|12106.6|12116.9|12104.9|27
1626703230000|2021-07-19 14:00:30|12116.1|12104.1|12116.1|12104.1|12116.1|12104.1|12116.1|12104.1|52
1626703240000|2021-07-19 14:00:40|12116.9|12104.9|12121.1|12109.1|12121.1|12109.1|12116.5|12104.5|22
1626703250000|2021-07-19 14:00:50|12119.4|12107.4|12121.1|12109.1|12121.5|12109.5|12119|12107|30
1626703260000|2021-07-19 14:01:00|12121.5|12109.5|12122.4|12110.4|12122.4|12110.4|12121.5|12109.5|10
1626703270000|2021-07-19 14:01:10|12121.5|12109.5|12121.5|12109.5|12121.5|12109.5|12118.6|12106.6|11
1626703280000|2021-07-19 14:01:20|12123.6|12111.6|12121.5|12109.5|12123.6|12111.6|12121.1|12109.1|16
1626703290000|2021-07-19 14:01:30|12123.2|12111.2|12122.4|12110.4|12123.6|12111.6|12122.4|12110.4|18
1626703300000|2021-07-19 14:01:40|12123.6|12111.6|12119|12107|12123.6|12111.6|12118.2|12106.2|19
1626703310000|2021-07-19 14:01:50|12119.9|12107.9|12119|12107|12119.9|12107.9|12119|12107|13
1626703320000|2021-07-19 14:02:00|12118.6|12106.6|12118.6|12106.6|12119|12107|12118.6|12106.6|2
1626703330000|2021-07-19 14:02:10|12116.9|12104.9|12118.2|12106.2|12118.6|12106.6|12116.9|12104.9|8
1626703340000|2021-07-19 14:02:20|12120.3|12108.3|12117.4|12105.4|12120.3|12108.3|12117.4|12105.4|30
1626703350000|2021-07-19 14:02:30|12116.1|12104.1|12116.9|12104.9|12117.8|12105.8|12116.1|12104.1|3
1626703360000|2021-07-19 14:02:40|12116.1|12104.1|12117.4|12105.4|12117.4|12105.4|12115.7|12103.7|82
1626703370000|2021-07-19 14:02:50|12117|12105|12115.7|12103.7|12117|12105|12115.7|12103.7|2
1626703380000|2021-07-19 14:03:00|12117.8|12105.8|12120.3|12108.3|12120.3|12108.3|12116.5|12104.5|19
1626703390000|2021-07-19 14:03:10|12119.9|12107.9|12119|12107|12120.3|12108.3|12118.2|12106.2|35
1626703400000|2021-07-19 14:03:20|12117.8|12105.8|12114.9|12102.9|12119|12107|12114.9|12102.9|9
1626703410000|2021-07-19 14:03:30|12114.5|12102.5|12114.5|12102.5|12114.9|12102.9|12114.5|12102.5|5
1626703420000|2021-07-19 14:03:40|||||||||14
1626703430000|2021-07-19 14:03:50|12113.6|12101.6|12113.2|12101.2|12113.6|12101.6|12113.2|12101.2|10
1626703440000|2021-07-19 14:04:00|12115.3|12103.3|12117.8|12105.8|12117.8|12105.8|12115.3|12103.3|9
1626703450000|2021-07-19 14:04:10|12115.3|12103.3|12115.3|12103.3|12115.3|12103.3|12115.3|12103.3|8
1626703460000|2021-07-19 14:04:20|12114.5|12102.5|12116.5|12104.5|12116.5|12104.5|12114|12102|5
1626703470000|2021-07-19 14:04:30|12115.7|12103.7|12115.7|12103.7|12115.7|12103.7|12115.7|12103.7|0
1626703490000|2021-07-19 14:04:50|12116.1|12104.1|12122|12110|12122|12110|12116.1|12104.1|17
1626703500000|2021-07-19 14:05:00|12121.1|12109.1|12118.2|12106.2|12121.6|12109.6|12118.2|12106.2|13
1626703510000|2021-07-19 14:05:10|12117.4|12105.4|12115.7|12103.7|12117.4|12105.4|12114.5|12102.5|27
1626703520000|2021-07-19 14:05:20|12117.4|12105.4|12122.8|12110.8|12122.8|12110.8|12116.6|12104.6|15
1626703530000|2021-07-19 14:05:30|12126.1|12114.1|12126.1|12114.1|12126.1|12114.1|12124.5|12112.5|12
1626703540000|2021-07-19 14:05:40|12125.7|12113.7|12126.6|12114.6|12126.6|12114.6|12125.7|12113.7|7
1626703550000|2021-07-19 14:05:50|12127|12115|12127.8|12115.8|12127.8|12115.8|12126.6|12114.6|16
1626703560000|2021-07-19 14:06:00|12126.6|12114.6|12127.8|12115.8|12129.1|12117.1|12125.7|12113.7|16
1626703570000|2021-07-19 14:06:10|12125.7|12113.7|12123.6|12111.6|12125.7|12113.7|12123.6|12111.6|7
1626703580000|2021-07-19 14:06:20|12123.2|12111.2|12117.4|12105.4|12123.2|12111.2|12117.4|12105.4|8
1626703590000|2021-07-19 14:06:30|12116.1|12104.1|12112.8|12100.8|12116.1|12104.1|12112.8|12100.8|31
1626703600000|2021-07-19 14:06:40|12114.5|12102.5|12115.3|12103.3|12115.7|12103.7|12112.4|12100.4|13
1626703610000|2021-07-19 14:06:50|12115.7|12103.7|12117|12105|12119.1|12107.1|12115.7|12103.7|6
1626703620000|2021-07-19 14:07:00|12116.6|12104.6|12116.6|12104.6|12116.6|12104.6|12116.6|12104.6|3
1626703630000|2021-07-19 14:07:10|12116.1|12104.1|12116.1|12104.1|12116.1|12104.1|12116.1|12104.1|1
1626703640000|2021-07-19 14:07:20|12116.6|12104.6|12121.1|12109.1|12121.1|12109.1|12116.6|12104.6|39
1626703650000|2021-07-19 14:07:30|12119.9|12107.9|12119.9|12107.9|12119.9|12107.9|12119.9|12107.9|1
1626703660000|2021-07-19 14:07:40|12119.1|12107.1|12119.1|12107.1|12119.9|12107.9|12119.1|12107.1|10
1626703670000|2021-07-19 14:07:50|12119.9|12107.9|12121.6|12109.6|12121.6|12109.6|12118.6|12106.6|23
1626703680000|2021-07-19 14:08:00|12122|12110|12123.6|12111.6|12124.5|12112.5|12122|12110|13
1626703690000|2021-07-19 14:08:10|12120.7|12108.7|12119.5|12107.5|12120.7|12108.7|12119.5|12107.5|7
1626703700000|2021-07-19 14:08:20|12122|12110|12121.6|12109.6|12123.2|12111.2|12120.7|12108.7|20
1626703710000|2021-07-19 14:08:30|12121.2|12109.2|12119.1|12107.1|12121.2|12109.2|12119.1|12107.1|6
1626703720000|2021-07-19 14:08:40|12118.7|12106.7|12118.7|12106.7|12118.7|12106.7|12118.7|12106.7|3
1626703730000|2021-07-19 14:08:50|12121.2|12109.2|12119.9|12107.9|12121.6|12109.6|12119.5|12107.5|16
1626703740000|2021-07-19 14:09:00|12119.1|12107.1|12120.7|12108.7|12120.7|12108.7|12118.7|12106.7|20
1626703750000|2021-07-19 14:09:10|12119.1|12107.1|12119.9|12107.9|12121.2|12109.2|12119.1|12107.1|4
1626703760000|2021-07-19 14:09:20|12119.5|12107.5|12117.8|12105.8|12119.5|12107.5|12117.8|12105.8|15
1626703770000|2021-07-19 14:09:30|||||||||4
1626703780000|2021-07-19 14:09:40|12117.4|12105.4|12124.5|12112.5|12124.5|12112.5|12117.4|12105.4|13
1626703790000|2021-07-19 14:09:50|12124.9|12112.9|12125.7|12113.7|12127|12115|12124.9|12112.9|7
1626703800000|2021-07-19 14:10:00|12124.9|12112.9|12122.4|12110.4|12125.7|12113.7|12121.6|12109.6|12
1626703810000|2021-07-19 14:10:10|12121.2|12109.2|12122.4|12110.4|12122.4|12110.4|12121.2|12109.2|14
1626703820000|2021-07-19 14:10:20|12122|12110|12123.7|12111.7|12123.7|12111.7|12122|12110|6
1626703830000|2021-07-19 14:10:30|12123.2|12111.2|12122.4|12110.4|12123.2|12111.2|12122.4|12110.4|3
1626703840000|2021-07-19 14:10:40|12122.8|12110.8|12121.6|12109.6|12122.8|12110.8|12120.7|12108.7|8
1626703850000|2021-07-19 14:10:50|12120.7|12108.7|12120.7|12108.7|12120.7|12108.7|12120.7|12108.7|4
1626703860000|2021-07-19 14:11:00|12120.3|12108.3|12127.8|12115.8|12128.7|12116.7|12117.8|12105.8|33
1626703870000|2021-07-19 14:11:10|12131.2|12119.2|12126.6|12114.6|12131.2|12119.2|12126.2|12114.2|3
1626703880000|2021-07-19 14:11:20|12127.4|12115.4|12126.2|12114.2|12127.4|12115.4|12125.7|12113.7|18
1626703890000|2021-07-19 14:11:30|12125.7|12113.7|12124.5|12112.5|12127.8|12115.8|12123.7|12111.7|3
1626703900000|2021-07-19 14:11:40|12124.1|12112.1|12119.5|12107.5|12124.1|12112.1|12119.5|12107.5|7
1626703910000|2021-07-19 14:11:50|||||||||2
1626703920000|2021-07-19 14:12:00|12118.7|12106.7|12115.3|12103.3|12118.7|12106.7|12114.5|12102.5|17
1626703930000|2021-07-19 14:12:10|12114.9|12102.9|12116.6|12104.6|12117.4|12105.4|12114.1|12102.1|2
1626703940000|2021-07-19 14:12:20|12117.4|12105.4|12118.7|12106.7|12119.9|12107.9|12117.4|12105.4|4
1626703950000|2021-07-19 14:12:30|12118.3|12106.3|12118.7|12106.7|12118.7|12106.7|12118.3|12106.3|3
1626703960000|2021-07-19 14:12:40|12117.8|12105.8|12116.2|12104.2|12118.7|12106.7|12116.2|12104.2|3
1626703970000|2021-07-19 14:12:50|||||||||13
1626703980000|2021-07-19 14:13:00|12115.8|12103.8|12113.7|12101.7|12115.8|12103.8|12113.7|12101.7|13
1626703990000|2021-07-19 14:13:10|12112.8|12100.8|12104.5|12092.5|12112.8|12100.8|12104.5|12092.5|38
1626704000000|2021-07-19 14:13:20|12105.3|12093.3|12109.1|12097.1|12109.5|12097.5|12105.3|12093.3|8
1626704010000|2021-07-19 14:13:30|12108.7|12096.7|12108.7|12096.7|12109.1|12097.1|12108.3|12096.3|8
1626704020000|2021-07-19 14:13:40|12106.2|12094.2|12106.2|12094.2|12107.4|12095.4|12106.2|12094.2|13
1626704030000|2021-07-19 14:13:50|12105.8|12093.8|12105.8|12093.8|12107|12095|12105.3|12093.3|5
1626704040000|2021-07-19 14:14:00|12104.9|12092.9|12104.5|12092.5|12104.9|12092.9|12104.5|12092.5|6
1626704050000|2021-07-19 14:14:10|12102|12090|12106.6|12094.6|12106.6|12094.6|12100.3|12088.3|47
1626704060000|2021-07-19 14:14:20|12105.8|12093.8|12105.3|12093.3|12105.8|12093.8|12105.3|12093.3|2
1626704070000|2021-07-19 14:14:30|12103.7|12091.7|12102.8|12090.8|12103.7|12091.7|12101.6|12089.6|6
1626704080000|2021-07-19 14:14:40|12103.3|12091.3|12102.8|12090.8|12103.3|12091.3|12102.8|12090.8|6
1626704090000|2021-07-19 14:14:50|12104.1|12092.1|12111.2|12099.2|12111.2|12099.2|12102.8|12090.8|55
1626704100000|2021-07-19 14:15:00|12109.9|12097.9|12107.8|12095.8|12110.3|12098.3|12106.6|12094.6|3
1626704110000|2021-07-19 14:15:10|12106.6|12094.6|12105.8|12093.8|12107|12095|12105.8|12093.8|5
1626704120000|2021-07-19 14:15:20|12107.4|12095.4|12110.4|12098.4|12110.4|12098.4|12107.4|12095.4|28
1626704130000|2021-07-19 14:15:30|12109.9|12097.9|12112.9|12100.9|12112.9|12100.9|12109.9|12097.9|40
1626704140000|2021-07-19 14:15:40|12111.6|12099.6|12116.2|12104.2|12117|12105|12111.6|12099.6|21
1626704150000|2021-07-19 14:15:50|12117.9|12105.9|12117.9|12105.9|12117.9|12105.9|12116.6|12104.6|2
1626704160000|2021-07-19 14:16:00|12116.6|12104.6|12119.9|12107.9|12120.8|12108.8|12116.2|12104.2|12
1626704170000|2021-07-19 14:16:10|12119.1|12107.1|12122.4|12110.4|12122.9|12110.9|12119.1|12107.1|6
1626704180000|2021-07-19 14:16:20|12123.3|12111.3|12122.4|12110.4|12124.1|12112.1|12122.4|12110.4|9
1626704190000|2021-07-19 14:16:30|12123.7|12111.7|12126.2|12114.2|12126.2|12114.2|12123.7|12111.7|23
1626704200000|2021-07-19 14:16:40|12125.8|12113.8|12124.9|12112.9|12125.8|12113.8|12123.3|12111.3|1
1626704210000|2021-07-19 14:16:50|12124.5|12112.5|12134.9|12122.9|12134.9|12122.9|12124.5|12112.5|31
1626704220000|2021-07-19 14:17:00|12134.1|12122.1|12133.3|12121.3|12135.4|12123.4|12132.9|12120.9|16
1626704230000|2021-07-19 14:17:10|12135.4|12123.4|12132.4|12120.4|12135.4|12123.4|12132.4|12120.4|6
1626704240000|2021-07-19 14:17:20|12132.9|12120.9|12132.4|12120.4|12132.9|12120.9|12132.4|12120.4|7
1626704250000|2021-07-19 14:17:30|12132.9|12120.9|12130.8|12118.8|12132.9|12120.9|12130.8|12118.8|8
1626704260000|2021-07-19 14:17:40|12131.6|12119.6|12133.3|12121.3|12134.5|12122.5|12131.6|12119.6|6
1626704270000|2021-07-19 14:17:50|12134.5|12122.5|12133.3|12121.3|12134.5|12122.5|12133.3|12121.3|0
1626704280000|2021-07-19 14:18:00|12134.1|12122.1|12137|12125|12137|12125|12133.3|12121.3|7
1626704290000|2021-07-19 14:18:10|12136.2|12124.2|12142|12130|12142|12130|12136.2|12124.2|5
1626704300000|2021-07-19 14:18:20|12142.5|12130.5|12143.7|12131.7|12144.5|12132.5|12140.8|12128.8|4
1626704310000|2021-07-19 14:18:30|12142.9|12130.9|12145|12133|12145|12133|12141.2|12129.2|5
1626704320000|2021-07-19 14:18:40|12144.5|12132.5|12143.3|12131.3|12150|12138|12142|12130|23
1626704330000|2021-07-19 14:18:50|12143.7|12131.7|12140.4|12128.4|12145|12133|12140.4|12128.4|26
1626704340000|2021-07-19 14:19:00|12140.8|12128.8|12137.9|12125.9|12140.8|12128.8|12137.9|12125.9|1
1626704350000|2021-07-19 14:19:10|12138.7|12126.7|12139.5|12127.5|12139.5|12127.5|12138.7|12126.7|8
1626704360000|2021-07-19 14:19:20|12139.1|12127.1|12139.1|12127.1|12139.1|12127.1|12139.1|12127.1|5
1626704370000|2021-07-19 14:19:30|12138.7|12126.7|12137.9|12125.9|12138.7|12126.7|12137.9|12125.9|0
1626704380000|2021-07-19 14:19:40|||||||||3
1626704390000|2021-07-19 14:19:50|12138.7|12126.7|12136.2|12124.2|12138.7|12126.7|12134.5|12122.5|15
1626704400000|2021-07-19 14:20:00|12137|12125|12134.5|12122.5|12138.7|12126.7|12134.5|12122.5|0
1626704410000|2021-07-19 14:20:10|12135.4|12123.4|12135|12123|12139.1|12127.1|12134.1|12122.1|23
1626704420000|2021-07-19 14:20:20|12134.1|12122.1|12135|12123|12135|12123|12134.1|12122.1|14
1626704430000|2021-07-19 14:20:30|12135.4|12123.4|12136.2|12124.2|12136.2|12124.2|12132.9|12120.9|48
1626704440000|2021-07-19 14:20:40|12137|12125|12143.7|12131.7|12143.7|12131.7|12137|12125|11
1626704450000|2021-07-19 14:20:50|12142.9|12130.9|12143.7|12131.7|12143.7|12131.7|12141.2|12129.2|6
1626704460000|2021-07-19 14:21:00|12142|12130|12139.6|12127.6|12142.9|12130.9|12138.7|12126.7|9
1626704470000|2021-07-19 14:21:10|12140|12128|12140|12128|12140|12128|12140|12128|3
1626704480000|2021-07-19 14:21:20|12139.6|12127.6|12140|12128|12140|12128|12138.7|12126.7|5
1626704490000|2021-07-19 14:21:30|||||||||2
1626704500000|2021-07-19 14:21:40|12140.8|12128.8|12145|12133|12145|12133|12140.8|12128.8|8
1626704510000|2021-07-19 14:21:50|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|12145|12133|2
1626704520000|2021-07-19 14:22:00|12145|12133|12144.6|12132.6|12145|12133|12143.7|12131.7|7
1626704530000|2021-07-19 14:22:10|12142.9|12130.9|12144.6|12132.6|12145.4|12133.4|12142.9|12130.9|6
1626704540000|2021-07-19 14:22:20|12144.1|12132.1|12140.4|12128.4|12144.1|12132.1|12140.4|12128.4|4
1626704550000|2021-07-19 14:22:30|12141.2|12129.2|12141.2|12129.2|12141.2|12129.2|12141.2|12129.2|14
1626704560000|2021-07-19 14:22:40|12142.1|12130.1|12142.1|12130.1|12142.1|12130.1|12142.1|12130.1|0
1626704570000|2021-07-19 14:22:50|12141.2|12129.2|12145.8|12133.8|12147.1|12135.1|12141.2|12129.2|11
1626704580000|2021-07-19 14:23:00|12145|12133|12144.6|12132.6|12145.8|12133.8|12144.6|12132.6|8
1626704590000|2021-07-19 14:23:10|12146.2|12134.2|12144.6|12132.6|12146.2|12134.2|12142.1|12130.1|8
1626704600000|2021-07-19 14:23:20|12144.1|12132.1|12142.9|12130.9|12144.1|12132.1|12142.5|12130.5|27
1626704610000|2021-07-19 14:23:30|12145.4|12133.4|12141.2|12129.2|12145.4|12133.4|12141.2|12129.2|11
1626704620000|2021-07-19 14:23:40|12140.4|12128.4|12140.4|12128.4|12141.2|12129.2|12140.4|12128.4|2
1626704630000|2021-07-19 14:23:50|||||||||2
1626704640000|2021-07-19 14:24:00|12137.1|12125.1|12135.4|12123.4|12137.1|12125.1|12135.4|12123.4|2
1626704650000|2021-07-19 14:24:10|12135|12123|12135.8|12123.8|12135.8|12123.8|12135|12123|15
1626704660000|2021-07-19 14:24:20|12134.6|12122.6|12137.5|12125.5|12138.3|12126.3|12134.6|12122.6|2
1626704670000|2021-07-19 14:24:30|12138.3|12126.3|12138.3|12126.3|12138.3|12126.3|12138.3|12126.3|3
1626704680000|2021-07-19 14:24:40|12138.7|12126.7|12137.5|12125.5|12138.7|12126.7|12137.5|12125.5|2
1626704690000|2021-07-19 14:24:50|12135.8|12123.8|12135.8|12123.8|12136.2|12124.2|12135.8|12123.8|2
1626704700000|2021-07-19 14:25:00|12134.6|12122.6|12129.6|12117.6|12134.6|12122.6|12128.7|12116.7|7
1626704710000|2021-07-19 14:25:10|12129.2|12117.2|12129.2|12117.2|12130.4|12118.4|12129.2|12117.2|6
1626704720000|2021-07-19 14:25:20|12128.3|12116.3|12127.9|12115.9|12128.3|12116.3|12127.9|12115.9|11
1626704730000|2021-07-19 14:25:30|12129.2|12117.2|12129.2|12117.2|12129.2|12117.2|12129.2|12117.2|4
1626704750000|2021-07-19 14:25:50|||||||||5
1626704760000|2021-07-19 14:26:00|12127.9|12115.9|12127.9|12115.9|12127.9|12115.9|12127.9|12115.9|1
1626704770000|2021-07-19 14:26:10|||||||||1
1626704780000|2021-07-19 14:26:20|12125.4|12113.4|12122.1|12110.1|12125.4|12113.4|12122.1|12110.1|15
1626704790000|2021-07-19 14:26:30|12121.7|12109.7|12120|12108|12121.7|12109.7|12119.2|12107.2|19
1626704800000|2021-07-19 14:26:40|12120.4|12108.4|12120.4|12108.4|12120.4|12108.4|12120.4|12108.4|2
1626704810000|2021-07-19 14:26:50|12120|12108|12120|12108|12120|12108|12120|12108|7
1626704820000|2021-07-19 14:27:00|12119.2|12107.2|12120|12108|12120.4|12108.4|12119.2|12107.2|3
1626704830000|2021-07-19 14:27:10|12119.2|12107.2|12120|12108|12120|12108|12119.2|12107.2|4
1626704840000|2021-07-19 14:27:20|12121.2|12109.2|12118.8|12106.8|12121.2|12109.2|12118.8|12106.8|6
1626704850000|2021-07-19 14:27:30|12119.6|12107.6|12119.6|12107.6|12119.6|12107.6|12119.6|12107.6|7
1626704860000|2021-07-19 14:27:40|12118.8|12106.8|12115|12103|12119.6|12107.6|12114.2|12102.2|10
1626704870000|2021-07-19 14:27:50|12115.4|12103.4|12115.4|12103.4|12115.4|12103.4|12115.4|12103.4|4
1626704880000|2021-07-19 14:28:00|12115|12103|12110.8|12098.8|12115|12103|12110.8|12098.8|12
1626704890000|2021-07-19 14:28:10|12111.7|12099.7|12106.7|12094.7|12111.7|12099.7|12106.7|12094.7|10
1626704900000|2021-07-19 14:28:20|12108.3|12096.3|12108.3|12096.3|12108.3|12096.3|12108.3|12096.3|5
1626704910000|2021-07-19 14:28:30|12107.1|12095.1|12107.1|12095.1|12107.1|12095.1|12107.1|12095.1|7
1626704920000|2021-07-19 14:28:40|12106.3|12094.3|12105.8|12093.8|12106.3|12094.3|12105|12093|30
1626704930000|2021-07-19 14:28:50|12107.5|12095.5|12106.7|12094.7|12107.5|12095.5|12106.7|12094.7|10
1626704940000|2021-07-19 14:29:00|12107.9|12095.9|12108.8|12096.8|12110.8|12098.8|12106.3|12094.3|4
1626704950000|2021-07-19 14:29:10|12110|12098|12107.5|12095.5|12110|12098|12106.3|12094.3|11
1626704960000|2021-07-19 14:29:20|12112.1|12100.1|12114.6|12102.6|12114.6|12102.6|12112.1|12100.1|26
1626704970000|2021-07-19 14:29:30|12115|12103|12117.1|12105.1|12117.1|12105.1|12115|12103|3
1626704980000|2021-07-19 14:29:40|||||||||3
1626704990000|2021-07-19 14:29:50|||||||||2
1626705000000|2021-07-19 14:30:00|12115.8|12103.8|12112.1|12100.1|12115.8|12103.8|12112.1|12100.1|19
1626705020000|2021-07-19 14:30:20|12109.6|12097.6|12109.6|12097.6|12109.6|12097.6|12109.6|12097.6|14
1626705030000|2021-07-19 14:30:30|||||||||1
1626705040000|2021-07-19 14:30:40|12111.3|12099.3|12111.3|12099.3|12111.3|12099.3|12111.3|12099.3|3
1626705050000|2021-07-19 14:30:50|||||||||5
1626705060000|2021-07-19 14:31:00|12112.5|12100.5|12110.9|12098.9|12112.5|12100.5|12110.9|12098.9|11
1626705070000|2021-07-19 14:31:10|12110|12098|12109.6|12097.6|12110|12098|12109.6|12097.6|1
1626705080000|2021-07-19 14:31:20|||||||||9
1626705090000|2021-07-19 14:31:30|12110.4|12098.4|12110.4|12098.4|12110.4|12098.4|12110.4|12098.4|5
1626705110000|2021-07-19 14:31:50|12109.6|12097.6|12110|12098|12110|12098|12109.6|12097.6|2
1626705120000|2021-07-19 14:32:00|12110.4|12098.4|12109.6|12097.6|12110.4|12098.4|12109.6|12097.6|1
1626705130000|2021-07-19 14:32:10|||||||||8
1626705140000|2021-07-19 14:32:20|12109.2|12097.2|12109.2|12097.2|12109.2|12097.2|12109.2|12097.2|7
1626705150000|2021-07-19 14:32:30|12106.3|12094.3|12103.8|12091.8|12106.3|12094.3|12103.8|12091.8|10
1626705160000|2021-07-19 14:32:40|12103.4|12091.4|12102.5|12090.5|12104.2|12092.2|12102.5|12090.5|3
1626705170000|2021-07-19 14:32:50|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|4
1626705180000|2021-07-19 14:33:00|12102.9|12090.9|12109.6|12097.6|12109.6|12097.6|12102.9|12090.9|17
1626705190000|2021-07-19 14:33:10|12106.3|12094.3|12106.3|12094.3|12106.7|12094.7|12104.2|12092.2|21
1626705200000|2021-07-19 14:33:20|12106.7|12094.7|12105.9|12093.9|12106.7|12094.7|12105.9|12093.9|3
1626705210000|2021-07-19 14:33:30|12105.4|12093.4|12105|12093|12105.9|12093.9|12105|12093|6
1626705220000|2021-07-19 14:33:40|12103.8|12091.8|12104.2|12092.2|12104.2|12092.2|12103.8|12091.8|5
1626705230000|2021-07-19 14:33:50|12105|12093|12105|12093|12105.9|12093.9|12105|12093|19
1626705240000|2021-07-19 14:34:00|12105.5|12093.5|12105|12093|12106.3|12094.3|12105|12093|9
1626705250000|2021-07-19 14:34:10|12105.5|12093.5|12105|12093|12105.5|12093.5|12105|12093|5
1626705260000|2021-07-19 14:34:20|12104.2|12092.2|12104.2|12092.2|12104.2|12092.2|12104.2|12092.2|7
1626705270000|2021-07-19 14:34:30|12103.4|12091.4|12102.5|12090.5|12103.4|12091.4|12102.5|12090.5|5
1626705280000|2021-07-19 14:34:40|12101.3|12089.3|12102.1|12090.1|12103.4|12091.4|12101.3|12089.3|28
1626705290000|2021-07-19 14:34:50|12098|12086|12104.2|12092.2|12104.2|12092.2|12096.3|12084.3|70
1626705300000|2021-07-19 14:35:00|12107.1|12095.1|12103.4|12091.4|12108|12096|12103.4|12091.4|61
1626705310000|2021-07-19 14:35:10|12103.8|12091.8|12103|12091|12103.8|12091.8|12103|12091|6
1626705320000|2021-07-19 14:35:20|||||||||2
1626705330000|2021-07-19 14:35:30|12100.9|12088.9|12100.9|12088.9|12100.9|12088.9|12100.9|12088.9|2
1626705340000|2021-07-19 14:35:40|12103|12091|12105.5|12093.5|12105.5|12093.5|12103|12091|13
1626705350000|2021-07-19 14:35:50|||||||||2
1626705360000|2021-07-19 14:36:00|12103|12091|12105.5|12093.5|12105.5|12093.5|12103|12091|20
1626705370000|2021-07-19 14:36:10|12107.5|12095.5|12105.5|12093.5|12107.5|12095.5|12105.5|12093.5|15
1626705380000|2021-07-19 14:36:20|12104.2|12092.2|12104.2|12092.2|12104.2|12092.2|12104.2|12092.2|2
1626705390000|2021-07-19 14:36:30|||||||||10
1626705400000|2021-07-19 14:36:40|12103.4|12091.4|12100.5|12088.5|12103.4|12091.4|12100.5|12088.5|4
1626705410000|2021-07-19 14:36:50|12099.6|12087.6|12099.6|12087.6|12099.6|12087.6|12098.8|12086.8|8
1626705420000|2021-07-19 14:37:00|12099.2|12087.2|12099.6|12087.6|12099.6|12087.6|12099.2|12087.2|1
1626705430000|2021-07-19 14:37:10|12100.1|12088.1|12102.1|12090.1|12102.1|12090.1|12100.1|12088.1|3
1626705440000|2021-07-19 14:37:20|12101.3|12089.3|12100.1|12088.1|12101.3|12089.3|12099.6|12087.6|12
1626705450000|2021-07-19 14:37:30|12100.5|12088.5|12098.8|12086.8|12100.9|12088.9|12098.8|12086.8|65
1626705460000|2021-07-19 14:37:40|12112.1|12100.1|12111.7|12099.7|12112.6|12100.6|12111.7|12099.7|20
1626705470000|2021-07-19 14:37:50|12112.1|12100.1|12114.2|12102.2|12114.2|12102.2|12111.7|12099.7|6
1626705480000|2021-07-19 14:38:00|12114.6|12102.6|12114.2|12102.2|12114.6|12102.6|12114.2|12102.2|1
1626705490000|2021-07-19 14:38:10|12112.6|12100.6|12113.4|12101.4|12113.4|12101.4|12112.6|12100.6|9
1626705500000|2021-07-19 14:38:20|12113|12101|12111.7|12099.7|12113.4|12101.4|12110.9|12098.9|5
1626705510000|2021-07-19 14:38:30|12109.6|12097.6|12109.6|12097.6|12109.6|12097.6|12109.6|12097.6|3
1626705520000|2021-07-19 14:38:40|12111.3|12099.3|12111.3|12099.3|12111.3|12099.3|12111.3|12099.3|0
1626705530000|2021-07-19 14:38:50|12111.7|12099.7|12111.7|12099.7|12111.7|12099.7|12110.5|12098.5|5
1626705540000|2021-07-19 14:39:00|12110.9|12098.9|12111.3|12099.3|12111.7|12099.7|12110.5|12098.5|8
1626705550000|2021-07-19 14:39:10|12111.7|12099.7|12112.6|12100.6|12112.6|12100.6|12111.7|12099.7|4
1626705560000|2021-07-19 14:39:20|12111.7|12099.7|12110.5|12098.5|12111.7|12099.7|12108|12096|9
1626705570000|2021-07-19 14:39:30|12109.6|12097.6|12109.2|12097.2|12109.6|12097.6|12109.2|12097.2|11
1626705580000|2021-07-19 14:39:40|12108.4|12096.4|12110.5|12098.5|12110.5|12098.5|12108.4|12096.4|2
1626705590000|2021-07-19 14:39:50|12111.7|12099.7|12112.6|12100.6|12112.6|12100.6|12111.7|12099.7|8
1626705600000|2021-07-19 14:40:00|12111.7|12099.7|12108.8|12096.8|12112.6|12100.6|12108.8|12096.8|18
1626705610000|2021-07-19 14:40:10|12108|12096|12108|12096|12108|12096|12108|12096|10
1626705620000|2021-07-19 14:40:20|12108.8|12096.8|12108.8|12096.8|12108.8|12096.8|12108.8|12096.8|6
1626705630000|2021-07-19 14:40:30|12109.7|12097.7|12108.8|12096.8|12109.7|12097.7|12108.8|12096.8|28
1626705640000|2021-07-19 14:40:40|12108|12096|12108.4|12096.4|12108.4|12096.4|12106.7|12094.7|2
1626705650000|2021-07-19 14:40:50|12108.8|12096.8|12108.4|12096.4|12108.8|12096.8|12108.4|12096.4|2
1626705660000|2021-07-19 14:41:00|12108.8|12096.8|12108|12096|12108.8|12096.8|12106.3|12094.3|5
1626705670000|2021-07-19 14:41:10|12108.4|12096.4|12108.4|12096.4|12108.4|12096.4|12108.4|12096.4|10
1626705680000|2021-07-19 14:41:20|12111.3|12099.3|12118|12106|12118|12106|12111.3|12099.3|11
1626705690000|2021-07-19 14:41:30|12118.8|12106.8|12119.7|12107.7|12119.7|12107.7|12118.8|12106.8|3
1626705700000|2021-07-19 14:41:40|12120.5|12108.5|12120.5|12108.5|12120.5|12108.5|12120.5|12108.5|1
1626705710000|2021-07-19 14:41:50|||||||||11
1626705720000|2021-07-19 14:42:00|12120.1|12108.1|12119.7|12107.7|12120.1|12108.1|12118.4|12106.4|3
1626705730000|2021-07-19 14:42:10|12122.2|12110.2|12122.2|12110.2|12124.7|12112.7|12122.2|12110.2|1
1626705740000|2021-07-19 14:42:20|12122.6|12110.6|12120.9|12108.9|12123.8|12111.8|12120.1|12108.1|15
1626705750000|2021-07-19 14:42:30|12122.6|12110.6|12123.4|12111.4|12123.4|12111.4|12120.9|12108.9|2
1626705770000|2021-07-19 14:42:50|12121.3|12109.3|12122.2|12110.2|12122.2|12110.2|12121.3|12109.3|17
1626705780000|2021-07-19 14:43:00|12120.5|12108.5|12114.2|12102.2|12120.5|12108.5|12114.2|12102.2|3
1626705790000|2021-07-19 14:43:10|12115.1|12103.1|12115.9|12103.9|12115.9|12103.9|12114.2|12102.2|4
1626705800000|2021-07-19 14:43:20|12115.1|12103.1|12113.8|12101.8|12115.1|12103.1|12113.8|12101.8|3
1626705810000|2021-07-19 14:43:30|12117.2|12105.2|12115.1|12103.1|12117.2|12105.2|12115.1|12103.1|6
1626705820000|2021-07-19 14:43:40|12113.8|12101.8|12113.8|12101.8|12113.8|12101.8|12113.8|12101.8|0
1626705830000|2021-07-19 14:43:50|12114.7|12102.7|12113.8|12101.8|12114.7|12102.7|12113.8|12101.8|6
1626705840000|2021-07-19 14:44:00|12115.5|12103.5|12113.4|12101.4|12115.9|12103.9|12112.6|12100.6|5
1626705850000|2021-07-19 14:44:10|12112.2|12100.2|12112.2|12100.2|12112.2|12100.2|12112.2|12100.2|5
1626705860000|2021-07-19 14:44:20|12110.9|12098.9|12113|12101|12113|12101|12110.5|12098.5|2
1626705870000|2021-07-19 14:44:30|12114.3|12102.3|12114.3|12102.3|12114.3|12102.3|12113.4|12101.4|2
1626705880000|2021-07-19 14:44:40|12115.1|12103.1|12114.7|12102.7|12115.5|12103.5|12114.7|12102.7|28
1626705890000|2021-07-19 14:44:50|||||||||10
1626705900000|2021-07-19 14:45:00|12113|12101|12110.1|12098.1|12113|12101|12109.3|12097.3|31
1626705910000|2021-07-19 14:45:10|12109.7|12097.7|12109.7|12097.7|12109.7|12097.7|12107.6|12095.6|2
1626705920000|2021-07-19 14:45:20|12108.8|12096.8|12110.1|12098.1|12110.1|12098.1|12108.8|12096.8|3
1626705930000|2021-07-19 14:45:30|12112.2|12100.2|12112.2|12100.2|12112.2|12100.2|12112.2|12100.2|7
1626705940000|2021-07-19 14:45:40|12113|12101|12112.6|12100.6|12113|12101|12112.6|12100.6|0
1626705950000|2021-07-19 14:45:50|||||||||2
1626705960000|2021-07-19 14:46:00|12112.2|12100.2|12112.2|12100.2|12112.2|12100.2|12112.2|12100.2|0
1626705970000|2021-07-19 14:46:10|12112.6|12100.6|12112.2|12100.2|12112.6|12100.6|12112.2|12100.2|16
1626705980000|2021-07-19 14:46:20|||||||||2
1626705990000|2021-07-19 14:46:30|12113|12101|12113|12101|12114.7|12102.7|12113|12101|25
1626706000000|2021-07-19 14:46:40|12112.2|12100.2|12113|12101|12113|12101|12112.2|12100.2|1
1626706010000|2021-07-19 14:46:50|12115.5|12103.5|12115.5|12103.5|12115.5|12103.5|12115.5|12103.5|2
1626706020000|2021-07-19 14:47:00|12114.7|12102.7|12114.3|12102.3|12115.5|12103.5|12114.3|12102.3|0
1626706030000|2021-07-19 14:47:10|12113|12101|12114.3|12102.3|12115.5|12103.5|12113|12101|4
1626706040000|2021-07-19 14:47:20|12114.7|12102.7|12114.7|12102.7|12114.7|12102.7|12114.3|12102.3|2
1626706050000|2021-07-19 14:47:30|12114.3|12102.3|12114.3|12102.3|12114.3|12102.3|12114.3|12102.3|5
1626706060000|2021-07-19 14:47:40|12115.1|12103.1|12114.3|12102.3|12115.1|12103.1|12113.9|12101.9|1
1626706070000|2021-07-19 14:47:50|12115.1|12103.1|12116.4|12104.4|12116.4|12104.4|12114.3|12102.3|6
1626706080000|2021-07-19 14:48:00|||||||||3
1626706100000|2021-07-19 14:48:20|12117.2|12105.2|12118|12106|12118|12106|12116.8|12104.8|20
1626706110000|2021-07-19 14:48:30|12120.5|12108.5|12119.7|12107.7|12120.5|12108.5|12119.7|12107.7|12
1626706120000|2021-07-19 14:48:40|12121.4|12109.4|12119.3|12107.3|12121.4|12109.4|12119.3|12107.3|8
1626706130000|2021-07-19 14:48:50|12118.4|12106.4|12119.3|12107.3|12120.1|12108.1|12118.4|12106.4|3
1626706140000|2021-07-19 14:49:00|12119.7|12107.7|12118|12106|12120.5|12108.5|12118|12106|5
1626706160000|2021-07-19 14:49:20|12117.2|12105.2|12119.3|12107.3|12119.3|12107.3|12117.2|12105.2|22
1626706170000|2021-07-19 14:49:30|12118.4|12106.4|12118.9|12106.9|12119.3|12107.3|12118.4|12106.4|4
1626706180000|2021-07-19 14:49:40|12119.3|12107.3|12120.5|12108.5|12120.5|12108.5|12119.3|12107.3|0
1626706190000|2021-07-19 14:49:50|12122.6|12110.6|12123|12111|12123|12111|12122.6|12110.6|12
1626706200000|2021-07-19 14:50:00|12125.5|12113.5|12125.5|12113.5|12125.5|12113.5|12120.5|12108.5|19
1626706210000|2021-07-19 14:50:10|12122.2|12110.2|12120.5|12108.5|12122.6|12110.6|12120.5|12108.5|9
1626706220000|2021-07-19 14:50:20|||||||||4
1626706230000|2021-07-19 14:50:30|12120.1|12108.1|12118.5|12106.5|12120.1|12108.1|12118.5|12106.5|6
1626706240000|2021-07-19 14:50:40|12118.9|12106.9|12118|12106|12120.5|12108.5|12118|12106|16
1626706250000|2021-07-19 14:50:50|12118.5|12106.5|12118.5|12106.5|12118.5|12106.5|12118.5|12106.5|7
1626706260000|2021-07-19 14:51:00|12118|12106|12116|12104|12118|12106|12116|12104|8
1626706270000|2021-07-19 14:51:10|12116.4|12104.4|12117.6|12105.6|12117.6|12105.6|12116|12104|6
1626706280000|2021-07-19 14:51:20|12116.8|12104.8|12116.4|12104.4|12116.8|12104.8|12116.4|12104.4|5
1626706290000|2021-07-19 14:51:30|12116|12104|12116|12104|12116|12104|12116|12104|1
1626706300000|2021-07-19 14:51:40|12115.5|12103.5|12115.5|12103.5|12115.5|12103.5|12115.5|12103.5|3
1626706310000|2021-07-19 14:51:50|12114.7|12102.7|12114.7|12102.7|12115.1|12103.1|12114.7|12102.7|3
1626706320000|2021-07-19 14:52:00|12112.2|12100.2|12110.5|12098.5|12112.2|12100.2|12110.5|12098.5|0
1626706330000|2021-07-19 14:52:10|12111.4|12099.4|12111|12099|12111.4|12099.4|12111|12099|1
1626706340000|2021-07-19 14:52:20|12111.4|12099.4|12111.4|12099.4|12111.4|12099.4|12111.4|12099.4|47
1626706350000|2021-07-19 14:52:30|12111|12099|12108.5|12096.5|12111|12099|12108|12096|6
1626706360000|2021-07-19 14:52:40|||||||||7
1626706370000|2021-07-19 14:52:50|12107.2|12095.2|12108.5|12096.5|12108.5|12096.5|12106.4|12094.4|11
1626706380000|2021-07-19 14:53:00|12108.1|12096.1|12108.1|12096.1|12108.1|12096.1|12108.1|12096.1|1
1626706390000|2021-07-19 14:53:10|12107.2|12095.2|12106.8|12094.8|12107.2|12095.2|12106.8|12094.8|2
1626706400000|2021-07-19 14:53:20|12106|12094|12106|12094|12106|12094|12104.3|12092.3|3
1626706410000|2021-07-19 14:53:30|12104.7|12092.7|12105.6|12093.6|12105.6|12093.6|12104.7|12092.7|6
1626706420000|2021-07-19 14:53:40|12106.4|12094.4|12106.8|12094.8|12107.6|12095.6|12106.4|12094.4|5
1626706430000|2021-07-19 14:53:50|12107.2|12095.2|12109.7|12097.7|12110.6|12098.6|12107.2|12095.2|23
1626706440000|2021-07-19 14:54:00|12108.5|12096.5|12106.8|12094.8|12108.5|12096.5|12105.1|12093.1|6
1626706450000|2021-07-19 14:54:10|12107.2|12095.2|12108.9|12096.9|12108.9|12096.9|12106.8|12094.8|2
1626706460000|2021-07-19 14:54:20|12108.5|12096.5|12109.7|12097.7|12109.7|12097.7|12108.5|12096.5|7
1626706470000|2021-07-19 14:54:30|||||||||2
1626706480000|2021-07-19 14:54:40|12111|12099|12108.9|12096.9|12111.4|12099.4|12108.9|12096.9|1
1626706490000|2021-07-19 14:54:50|||||||||2
1626706500000|2021-07-19 14:55:00|12110.1|12098.1|12107.6|12095.6|12110.1|12098.1|12107.6|12095.6|14
1626706510000|2021-07-19 14:55:10|12106.4|12094.4|12104.7|12092.7|12106.4|12094.4|12104.7|12092.7|1
1626706520000|2021-07-19 14:55:20|12103.9|12091.9|12102.2|12090.2|12103.9|12091.9|12101.4|12089.4|8
1626706530000|2021-07-19 14:55:30|12103.1|12091.1|12103.1|12091.1|12103.1|12091.1|12103.1|12091.1|1
1626706540000|2021-07-19 14:55:40|12102.2|12090.2|12102.2|12090.2|12102.2|12090.2|12102.2|12090.2|3
1626706550000|2021-07-19 14:55:50|12101|12089|12100.6|12088.6|12101|12089|12100.6|12088.6|12
1626706560000|2021-07-19 14:56:00|12101|12089|12101|12089|12101|12089|12101|12089|5
1626706570000|2021-07-19 14:56:10|12100.6|12088.6|12096.4|12084.4|12101|12089|12096.4|12084.4|12
1626706580000|2021-07-19 14:56:20|12097.2|12085.2|12098.5|12086.5|12098.5|12086.5|12097.2|12085.2|18
1626706590000|2021-07-19 14:56:30|12098.1|12086.1|12097.2|12085.2|12098.1|12086.1|12097.2|12085.2|2
1626706600000|2021-07-19 14:56:40|12096.4|12084.4|12097.2|12085.2|12098.1|12086.1|12096.4|12084.4|4
1626706610000|2021-07-19 14:56:50|12098.5|12086.5|12097.2|12085.2|12098.5|12086.5|12097.2|12085.2|5
1626706620000|2021-07-19 14:57:00|12097.7|12085.7|12098.5|12086.5|12098.5|12086.5|12097.7|12085.7|16
1626706630000|2021-07-19 14:57:10|12098.9|12086.9|12098.5|12086.5|12098.9|12086.9|12098.5|12086.5|3
1626706640000|2021-07-19 14:57:20|12099.3|12087.3|12096.4|12084.4|12100.2|12088.2|12096.4|12084.4|21
1626706650000|2021-07-19 14:57:30|||||||||1
1626706660000|2021-07-19 14:57:40|12096.8|12084.8|12097.7|12085.7|12097.7|12085.7|12096.8|12084.8|27
1626706670000|2021-07-19 14:57:50|12096.8|12084.8|12096.4|12084.4|12096.8|12084.8|12096.4|12084.4|9
1626706680000|2021-07-19 14:58:00|12096.8|12084.8|12101.8|12089.8|12102.7|12090.7|12096.8|12084.8|23
1626706690000|2021-07-19 14:58:10|12101.4|12089.4|12097.7|12085.7|12105.2|12093.2|12097.7|12085.7|39
1626706700000|2021-07-19 14:58:20|12099.3|12087.3|12101|12089|12101|12089|12099.3|12087.3|2
1626706710000|2021-07-19 14:58:30|12103.5|12091.5|12101.8|12089.8|12103.5|12091.5|12101.4|12089.4|25
1626706720000|2021-07-19 14:58:40|12101.4|12089.4|12101.4|12089.4|12102.7|12090.7|12101.4|12089.4|11
1626706730000|2021-07-19 14:58:50|12104.7|12092.7|12100.6|12088.6|12104.7|12092.7|12100.6|12088.6|12
1626706740000|2021-07-19 14:59:00|12098.1|12086.1|12097.3|12085.3|12099.7|12087.7|12097.3|12085.3|9
1626706750000|2021-07-19 14:59:10|12098.9|12086.9|12101.4|12089.4|12101.4|12089.4|12098.9|12086.9|14
1626706760000|2021-07-19 14:59:20|12098.5|12086.5|12102.3|12090.3|12103.5|12091.5|12098.5|12086.5|25
1626706770000|2021-07-19 14:59:30|12103.9|12091.9|12102.7|12090.7|12105.2|12093.2|12102.7|12090.7|6
1626706780000|2021-07-19 14:59:40|12104.8|12092.8|12103.5|12091.5|12105.2|12093.2|12102.3|12090.3|12
1626706790000|2021-07-19 14:59:50|12103.1|12091.1|12105.2|12093.2|12105.2|12093.2|12103.1|12091.1|9
1626706800000|2021-07-19 15:00:00|12103.5|12091.5|12099.8|12087.8|12103.5|12091.5|12099.8|12087.8|23
1626706810000|2021-07-19 15:00:10|12099.3|12087.3|12099.3|12087.3|12099.3|12087.3|12099.3|12087.3|1
1626706820000|2021-07-19 15:00:20|12098.5|12086.5|12098.5|12086.5|12099.3|12087.3|12098.5|12086.5|11
1626706830000|2021-07-19 15:00:30|||||||||2
1626706840000|2021-07-19 15:00:40|12099.3|12087.3|12098.5|12086.5|12099.8|12087.8|12098.5|12086.5|3
1626706850000|2021-07-19 15:00:50|||||||||1
1626706860000|2021-07-19 15:01:00|12099.3|12087.3|12098.1|12086.1|12099.3|12087.3|12098.1|12086.1|2
1626706870000|2021-07-19 15:01:10|12096.4|12084.4|12096.4|12084.4|12096.4|12084.4|12096.4|12084.4|2
1626706880000|2021-07-19 15:01:20|12094.8|12082.8|12094.8|12082.8|12094.8|12082.8|12094.8|12082.8|10
1626706890000|2021-07-19 15:01:30|||||||||5
1626706900000|2021-07-19 15:01:40|12092.3|12080.3|12092.3|12080.3|12092.3|12080.3|12092.3|12080.3|8
1626706910000|2021-07-19 15:01:50|12091.4|12079.4|12090.2|12078.2|12092.7|12080.7|12090.2|12078.2|11
1626706920000|2021-07-19 15:02:00|12090.6|12078.6|12094.8|12082.8|12094.8|12082.8|12090.2|12078.2|10
1626706930000|2021-07-19 15:02:10|12095.6|12083.6|12095.6|12083.6|12095.6|12083.6|12095.6|12083.6|12
1626706940000|2021-07-19 15:02:20|12093.1|12081.1|12095.2|12083.2|12095.2|12083.2|12093.1|12081.1|25
1626706950000|2021-07-19 15:02:30|12095.6|12083.6|12095.6|12083.6|12095.6|12083.6|12095.6|12083.6|15
1626706960000|2021-07-19 15:02:40|12096.4|12084.4|12100.6|12088.6|12100.6|12088.6|12096.4|12084.4|8
1626706970000|2021-07-19 15:02:50|12100.2|12088.2|12100.2|12088.2|12100.2|12088.2|12099.8|12087.8|2
1626706980000|2021-07-19 15:03:00|12100.6|12088.6|12095.6|12083.6|12100.6|12088.6|12095.6|12083.6|9
1626706990000|2021-07-19 15:03:10|12097.3|12085.3|12096.9|12084.9|12098.1|12086.1|12096.9|12084.9|3
1626707000000|2021-07-19 15:03:20|12099.8|12087.8|12108.5|12096.5|12108.5|12096.5|12099.4|12087.4|23
1626707010000|2021-07-19 15:03:30|12107.7|12095.7|12106.9|12094.9|12107.7|12095.7|12106.9|12094.9|1
1626707020000|2021-07-19 15:03:40|12107.7|12095.7|12109.4|12097.4|12111|12099|12107.7|12095.7|11
1626707030000|2021-07-19 15:03:50|12110.2|12098.2|12109.4|12097.4|12110.2|12098.2|12109.4|12097.4|2
1626707040000|2021-07-19 15:04:00|12110.2|12098.2|12111.4|12099.4|12112.7|12100.7|12110.2|12098.2|18
1626707050000|2021-07-19 15:04:10|12113.1|12101.1|12113.1|12101.1|12113.1|12101.1|12113.1|12101.1|1
1626707060000|2021-07-19 15:04:20|12114.8|12102.8|12120.6|12108.6|12120.6|12108.6|12114.8|12102.8|22
1626707070000|2021-07-19 15:04:30|12119.8|12107.8|12120.6|12108.6|12120.6|12108.6|12118.1|12106.1|3
1626707080000|2021-07-19 15:04:40|12121.4|12109.4|12121.4|12109.4|12121.4|12109.4|12121.4|12109.4|0
1626707090000|2021-07-19 15:04:50|12117.7|12105.7|12118.1|12106.1|12119.4|12107.4|12117.7|12105.7|6
1626707100000|2021-07-19 15:05:00|12116|12104|12112.7|12100.7|12116.4|12104.4|12112.7|12100.7|2
1626707110000|2021-07-19 15:05:10|12114|12102|12114|12102|12114|12102|12114|12102|2
1626707120000|2021-07-19 15:05:20|12114.4|12102.4|12115.6|12103.6|12115.6|12103.6|12114.4|12102.4|9
1626707130000|2021-07-19 15:05:30|12113.1|12101.1|12111.9|12099.9|12113.1|12101.1|12111.9|12099.9|2
1626707140000|2021-07-19 15:05:40|||||||||2
1626707150000|2021-07-19 15:05:50|||||||||2
1626707160000|2021-07-19 15:06:00|12108.5|12096.5|12106|12094|12108.5|12096.5|12106|12094|9
1626707170000|2021-07-19 15:06:10|12106.9|12094.9|12109|12097|12110.6|12098.6|12106.5|12094.5|3
1626707180000|2021-07-19 15:06:20|12107.7|12095.7|12110.2|12098.2|12110.2|12098.2|12106.9|12094.9|3
1626707190000|2021-07-19 15:06:30|12111|12099|12114|12102|12116.5|12104.5|12111|12099|6
1626707200000|2021-07-19 15:06:40|12111.9|12099.9|12113.1|12101.1|12114.4|12102.4|12111.9|12099.9|1
1626707210000|2021-07-19 15:06:50|12111.9|12099.9|12109.4|12097.4|12111.9|12099.9|12109.4|12097.4|3
1626707220000|2021-07-19 15:07:00|12111.5|12099.5|12111.5|12099.5|12113.1|12101.1|12111.5|12099.5|4
1626707230000|2021-07-19 15:07:10|12110.6|12098.6|12110.6|12098.6|12110.6|12098.6|12109|12097|1
1626707240000|2021-07-19 15:07:20|12110.2|12098.2|12109.8|12097.8|12110.2|12098.2|12109.8|12097.8|2
1626707250000|2021-07-19 15:07:30|12110.2|12098.2|12110.6|12098.6|12110.6|12098.6|12110.2|12098.2|1
1626707260000|2021-07-19 15:07:40|||||||||1
1626707270000|2021-07-19 15:07:50|12109.8|12097.8|12109.4|12097.4|12109.8|12097.8|12109.4|12097.4|3
1626707280000|2021-07-19 15:08:00|12108.1|12096.1|12107.7|12095.7|12108.1|12096.1|12107.7|12095.7|6
1626707290000|2021-07-19 15:08:10|12108.1|12096.1|12105.6|12093.6|12108.1|12096.1|12104.8|12092.8|5
1626707300000|2021-07-19 15:08:20|12104|12092|12104.8|12092.8|12104.8|12092.8|12104|12092|5
1626707310000|2021-07-19 15:08:30|12106.1|12094.1|12106.1|12094.1|12107.7|12095.7|12106.1|12094.1|3
1626707320000|2021-07-19 15:08:40|||||||||2
1626707330000|2021-07-19 15:08:50|||||||||11
1626707340000|2021-07-19 15:09:00|12106.5|12094.5|12106.9|12094.9|12108.1|12096.1|12106.5|12094.5|4
1626707350000|2021-07-19 15:09:10|12107.3|12095.3|12106.9|12094.9|12107.3|12095.3|12106.9|12094.9|4
1626707360000|2021-07-19 15:09:20|12106.5|12094.5|12106.9|12094.9|12109.4|12097.4|12106.5|12094.5|6
1626707370000|2021-07-19 15:09:30|12106.1|12094.1|12106.1|12094.1|12106.1|12094.1|12106.1|12094.1|1
1626707380000|2021-07-19 15:09:40|12103.6|12091.6|12103.6|12091.6|12103.6|12091.6|12103.6|12091.6|7
1626707390000|2021-07-19 15:09:50|||||||||2
1626707400000|2021-07-19 15:10:00|12105.2|12093.2|12104.8|12092.8|12105.2|12093.2|12104.8|12092.8|9
1626707410000|2021-07-19 15:10:10|12103.6|12091.6|12103.6|12091.6|12103.6|12091.6|12103.6|12091.6|3
1626707420000|2021-07-19 15:10:20|12104|12092|12104|12092|12104|12092|12103.6|12091.6|7
1626707430000|2021-07-19 15:10:30|12103.6|12091.6|12101.5|12089.5|12103.6|12091.6|12101.5|12089.5|1
1626707440000|2021-07-19 15:10:40|12100.2|12088.2|12106.5|12094.5|12106.5|12094.5|12099.8|12087.8|7
1626707450000|2021-07-19 15:10:50|12105.6|12093.6|12105.6|12093.6|12105.6|12093.6|12105.6|12093.6|12
1626707460000|2021-07-19 15:11:00|12108.1|12096.1|12103.1|12091.1|12108.1|12096.1|12103.1|12091.1|20
1626707470000|2021-07-19 15:11:10|12099.8|12087.8|12100.6|12088.6|12102.3|12090.3|12099.8|12087.8|15
1626707480000|2021-07-19 15:11:20|12101.9|12089.9|12101.1|12089.1|12101.9|12089.9|12100.6|12088.6|5
1626707490000|2021-07-19 15:11:30|12101.9|12089.9|12101.9|12089.9|12103.2|12091.2|12101.1|12089.1|22
1626707500000|2021-07-19 15:11:40|||||||||12
1626707510000|2021-07-19 15:11:50|12102.3|12090.3|12101.9|12089.9|12102.3|12090.3|12101.9|12089.9|1
1626707520000|2021-07-19 15:12:00|12103.2|12091.2|12102.3|12090.3|12103.2|12091.2|12102.3|12090.3|7
1626707530000|2021-07-19 15:12:10|||||||||2
1626707540000|2021-07-19 15:12:20|12101.5|12089.5|12102.3|12090.3|12102.3|12090.3|12100.7|12088.7|15
1626707550000|2021-07-19 15:12:30|12101.9|12089.9|12103.2|12091.2|12103.2|12091.2|12100.7|12088.7|9
1626707560000|2021-07-19 15:12:40|12104.8|12092.8|12105.2|12093.2|12105.7|12093.7|12103.6|12091.6|3
1626707570000|2021-07-19 15:12:50|12106.9|12094.9|12107.3|12095.3|12109.8|12097.8|12106.1|12094.1|17
1626707580000|2021-07-19 15:13:00|12106.1|12094.1|12103.2|12091.2|12106.1|12094.1|12103.2|12091.2|22
1626707600000|2021-07-19 15:13:20|||||||||2
1626707610000|2021-07-19 15:13:30|||||||||5
1626707620000|2021-07-19 15:13:40|||||||||1
1626707630000|2021-07-19 15:13:50|||||||||9
1626707640000|2021-07-19 15:14:00|12100.7|12088.7|12099|12087|12100.7|12088.7|12098.2|12086.2|17
1626707650000|2021-07-19 15:14:10|12098.6|12086.6|12099.8|12087.8|12099.8|12087.8|12098.6|12086.6|12
1626707660000|2021-07-19 15:14:20|12098.6|12086.6|12099.8|12087.8|12099.8|12087.8|12098.2|12086.2|11
1626707670000|2021-07-19 15:14:30|12099.4|12087.4|12098.6|12086.6|12099.8|12087.8|12098.2|12086.2|3
1626707680000|2021-07-19 15:14:40|||||||||1
1626707690000|2021-07-19 15:14:50|12099|12087|12098.6|12086.6|12099|12087|12098.6|12086.6|12
1626707700000|2021-07-19 15:15:00|||||||||4
1626707710000|2021-07-19 15:15:10|12098.2|12086.2|12096.5|12084.5|12098.2|12086.2|12096.5|12084.5|15
1626707720000|2021-07-19 15:15:20|12094|12082|12096.1|12084.1|12097.3|12085.3|12094|12082|11
1626707730000|2021-07-19 15:15:30|12097.3|12085.3|12098.6|12086.6|12098.6|12086.6|12096.1|12084.1|8
1626707740000|2021-07-19 15:15:40|12098.2|12086.2|12098.2|12086.2|12098.2|12086.2|12098.2|12086.2|6
1626707750000|2021-07-19 15:15:50|12099|12087|12096.5|12084.5|12099|12087|12096.1|12084.1|9
1626707760000|2021-07-19 15:16:00|12096.1|12084.1|12096.1|12084.1|12096.1|12084.1|12095.7|12083.7|0
1626707770000|2021-07-19 15:16:10|12095.7|12083.7|12095.7|12083.7|12095.7|12083.7|12095.7|12083.7|2
1626707780000|2021-07-19 15:16:20|12094|12082|12093.6|12081.6|12095.3|12083.3|12091.5|12079.5|15
1626707790000|2021-07-19 15:16:30|12093.2|12081.2|12093.2|12081.2|12093.6|12081.6|12093.2|12081.2|1
1626707800000|2021-07-19 15:16:40|12093.6|12081.6|12093.6|12081.6|12093.6|12081.6|12093.6|12081.6|1
1626707810000|2021-07-19 15:16:50|12093.2|12081.2|12093.2|12081.2|12093.2|12081.2|12093.2|12081.2|1
1626707820000|2021-07-19 15:17:00|||||||||1
1626707830000|2021-07-19 15:17:10|||||||||2
1626707840000|2021-07-19 15:17:20|||||||||1
1626707850000|2021-07-19 15:17:30|12095.7|12083.7|12094.9|12082.9|12095.7|12083.7|12094.9|12082.9|22
1626707860000|2021-07-19 15:17:40|12095.7|12083.7|12098.2|12086.2|12098.2|12086.2|12095.3|12083.3|9
1626707870000|2021-07-19 15:17:50|12099.4|12087.4|12101.1|12089.1|12101.1|12089.1|12099.4|12087.4|23
1626707880000|2021-07-19 15:18:00|12100.7|12088.7|12101.1|12089.1|12101.5|12089.5|12100.7|12088.7|11
1626707890000|2021-07-19 15:18:10|12100.7|12088.7|12104.9|12092.9|12106.1|12094.1|12100.7|12088.7|5
1626707900000|2021-07-19 15:18:20|12102.8|12090.8|12106.1|12094.1|12106.1|12094.1|12102.8|12090.8|5
1626707910000|2021-07-19 15:18:30|12105.7|12093.7|12104|12092|12105.7|12093.7|12104|12092|3
1626707920000|2021-07-19 15:18:40|12103.6|12091.6|12103.2|12091.2|12104|12092|12103.2|12091.2|3
1626707930000|2021-07-19 15:18:50|12103.6|12091.6|12106.9|12094.9|12111.5|12099.5|12103.6|12091.6|17
1626707940000|2021-07-19 15:19:00|12105.7|12093.7|12099.9|12087.9|12105.7|12093.7|12099.9|12087.9|19
1626707950000|2021-07-19 15:19:10|12101.1|12089.1|12103.6|12091.6|12103.6|12091.6|12101.1|12089.1|42
1626707960000|2021-07-19 15:19:20|12104|12092|12104|12092|12104|12092|12104|12092|2
1626707970000|2021-07-19 15:19:30|12103.2|12091.2|12103.2|12091.2|12103.2|12091.2|12103.2|12091.2|1
1626707980000|2021-07-19 15:19:40|12103.6|12091.6|12105.3|12093.3|12106.1|12094.1|12103.6|12091.6|9
1626707990000|2021-07-19 15:19:50|12106.1|12094.1|12105.3|12093.3|12106.1|12094.1|12105.3|12093.3|2
1626708000000|2021-07-19 15:20:00|12104.9|12092.9|12104.9|12092.9|12105.3|12093.3|12104.9|12092.9|0
1626708010000|2021-07-19 15:20:10|12103.6|12091.6|12103.2|12091.2|12103.6|12091.6|12103.2|12091.2|3
1626708020000|2021-07-19 15:20:20|12103.6|12091.6|12103.6|12091.6|12103.6|12091.6|12103.2|12091.2|2
1626708030000|2021-07-19 15:20:30|||||||||1
1626708040000|2021-07-19 15:20:40|12104|12092|12103.6|12091.6|12104|12092|12103.6|12091.6|1
1626708050000|2021-07-19 15:20:50|||||||||2
1626708060000|2021-07-19 15:21:00|12103.2|12091.2|12103.2|12091.2|12105.3|12093.3|12103.2|12091.2|49
1626708070000|2021-07-19 15:21:10|12103.6|12091.6|12103.6|12091.6|12103.6|12091.6|12103.6|12091.6|3
1626708080000|2021-07-19 15:21:20|||||||||1
1626708100000|2021-07-19 15:21:40|12104|12092|12103.6|12091.6|12104|12092|12103.6|12091.6|1
1626708110000|2021-07-19 15:21:50|12104|12092|12103.6|12091.6|12104|12092|12103.6|12091.6|6
1626708120000|2021-07-19 15:22:00|12103.2|12091.2|12103.6|12091.6|12103.6|12091.6|12103.2|12091.2|4
1626708130000|2021-07-19 15:22:10|12103.2|12091.2|12103.2|12091.2|12103.2|12091.2|12103.2|12091.2|2
1626708140000|2021-07-19 15:22:20|||||||||2
1626708150000|2021-07-19 15:22:30|||||||||31
1626708170000|2021-07-19 15:22:50|||||||||2
1626708180000|2021-07-19 15:23:00|||||||||17
1626708190000|2021-07-19 15:23:10|||||||||8
1626708200000|2021-07-19 15:23:20|||||||||1
1626708210000|2021-07-19 15:23:30|||||||||6
1626708220000|2021-07-19 15:23:40|||||||||1
1626708230000|2021-07-19 15:23:50|||||||||17
1626708240000|2021-07-19 15:24:00|12099.5|12087.5|12098.2|12086.2|12099.5|12087.5|12098.2|12086.2|15
1626708250000|2021-07-19 15:24:10|12097.4|12085.4|12093.2|12081.2|12097.4|12085.4|12093.2|12081.2|11
1626708270000|2021-07-19 15:24:30|||||||||1
1626708280000|2021-07-19 15:24:40|||||||||6
1626708290000|2021-07-19 15:24:50|||||||||7
1626708300000|2021-07-19 15:25:00|12092.8|12080.8|12092.8|12080.8|12092.8|12080.8|12092.8|12080.8|6
1626708310000|2021-07-19 15:25:10|12092.4|12080.4|12092.4|12080.4|12092.8|12080.8|12092.4|12080.4|2
1626708320000|2021-07-19 15:25:20|||||||||2
1626708330000|2021-07-19 15:25:30|12092.8|12080.8|12092.4|12080.4|12092.8|12080.8|12092.4|12080.4|15
1626708340000|2021-07-19 15:25:40|||||||||9
1626708350000|2021-07-19 15:25:50|||||||||62
1626708360000|2021-07-19 15:26:00|||||||||4
1626708370000|2021-07-19 15:26:10|12094.9|12082.9|12094.9|12082.9|12094.9|12082.9|12094.9|12082.9|31
1626708380000|2021-07-19 15:26:20|||||||||9
1626708390000|2021-07-19 15:26:30|12097.4|12085.4|12097.4|12085.4|12097.4|12085.4|12097.4|12085.4|45
1626708400000|2021-07-19 15:26:40|||||||||8
1626708410000|2021-07-19 15:26:50|||||||||16
1626708420000|2021-07-19 15:27:00|12099.1|12087.1|12099.5|12087.5|12099.9|12087.9|12099.1|12087.1|29
1626708430000|2021-07-19 15:27:10|12099.1|12087.1|12099.1|12087.1|12099.1|12087.1|12099.1|12087.1|1
1626708440000|2021-07-19 15:27:20|12100.3|12088.3|12099.5|12087.5|12101.6|12089.6|12099.5|12087.5|24
1626708450000|2021-07-19 15:27:30|12099.1|12087.1|12099.1|12087.1|12099.1|12087.1|12099.1|12087.1|1
1626708460000|2021-07-19 15:27:40|12097|12085|12097|12085|12097.8|12085.8|12097|12085|2
1626708470000|2021-07-19 15:27:50|||||||||1
1626708480000|2021-07-19 15:28:00|12097.4|12085.4|12097|12085|12097.4|12085.4|12097|12085|7
1626708490000|2021-07-19 15:28:10|12097.4|12085.4|12096.6|12084.6|12097.4|12085.4|12096.6|12084.6|3
1626708500000|2021-07-19 15:28:20|||||||||1
1626708510000|2021-07-19 15:28:30|12094.9|12082.9|12094.9|12082.9|12094.9|12082.9|12094.9|12082.9|2
1626708520000|2021-07-19 15:28:40|12097.4|12085.4|12097.4|12085.4|12097.4|12085.4|12096.2|12084.2|15
1626708530000|2021-07-19 15:28:50|||||||||2
1626708550000|2021-07-19 15:29:10|||||||||2
1626708560000|2021-07-19 15:29:20|||||||||2
1626708570000|2021-07-19 15:29:30|12094.9|12082.9|12094.9|12082.9|12094.9|12082.9|12094.9|12082.9|6
1626708580000|2021-07-19 15:29:40|12093.2|12081.2|12094.1|12082.1|12094.9|12082.9|12093.2|12081.2|4
1626708590000|2021-07-19 15:29:50|12094.9|12082.9|12095.8|12083.8|12095.8|12083.8|12094.9|12082.9|13
1626708600000|2021-07-19 15:30:00|12096.6|12084.6|12094.5|12082.5|12096.6|12084.6|12094.5|12082.5|14
1626708610000|2021-07-19 15:30:10|12094.1|12082.1|12093.3|12081.3|12094.1|12082.1|12093.3|12081.3|3
1626708620000|2021-07-19 15:30:20|12093.7|12081.7|12093.3|12081.3|12093.7|12081.7|12093.3|12081.3|13
1626708630000|2021-07-19 15:30:30|12094.1|12082.1|12093.7|12081.7|12094.1|12082.1|12093.7|12081.7|3
1626708640000|2021-07-19 15:30:40|||||||||1
1626708650000|2021-07-19 15:30:50|||||||||1
1626708660000|2021-07-19 15:31:00|12095.8|12083.8|12098.3|12086.3|12099.1|12087.1|12095.8|12083.8|22
1626708670000|2021-07-19 15:31:10|12097.8|12085.8|12098.3|12086.3|12098.3|12086.3|12097.8|12085.8|1
1626708680000|2021-07-19 15:31:20|12098.7|12086.7|12098.7|12086.7|12098.7|12086.7|12098.7|12086.7|4
1626708690000|2021-07-19 15:31:30|12099.1|12087.1|12101.6|12089.6|12101.6|12089.6|12099.1|12087.1|15
1626708700000|2021-07-19 15:31:40|12102|12090|12104.1|12092.1|12104.9|12092.9|12102|12090|9
1626708710000|2021-07-19 15:31:50|12106.6|12094.6|12104.1|12092.1|12106.6|12094.6|12101.6|12089.6|16
1626708720000|2021-07-19 15:32:00|12103.7|12091.7|12104.1|12092.1|12104.1|12092.1|12102.4|12090.4|1
1626708730000|2021-07-19 15:32:10|12103.7|12091.7|12105.3|12093.3|12106.2|12094.2|12103.7|12091.7|6
1626708740000|2021-07-19 15:32:20|12104.9|12092.9|12106.2|12094.2|12106.2|12094.2|12104.9|12092.9|5
1626708750000|2021-07-19 15:32:30|12105.8|12093.8|12106.2|12094.2|12106.2|12094.2|12105.8|12093.8|3
1626708770000|2021-07-19 15:32:50|||||||||5
1626708780000|2021-07-19 15:33:00|12106.6|12094.6|12104.5|12092.5|12108.3|12096.3|12104.5|12092.5|10
1626708790000|2021-07-19 15:33:10|12104.9|12092.9|12104.9|12092.9|12104.9|12092.9|12104.9|12092.9|4
1626708800000|2021-07-19 15:33:20|12104.5|12092.5|12104.1|12092.1|12104.5|12092.5|12104.1|12092.1|1
1626708810000|2021-07-19 15:33:30|12104.9|12092.9|12104.5|12092.5|12104.9|12092.9|12104.5|12092.5|5
1626708820000|2021-07-19 15:33:40|||||||||1
1626708830000|2021-07-19 15:33:50|||||||||3
1626708840000|2021-07-19 15:34:00|12103.3|12091.3|12100.8|12088.8|12104.9|12092.9|12100.8|12088.8|40
1626708850000|2021-07-19 15:34:10|12099.9|12087.9|12099.5|12087.5|12099.9|12087.9|12099.5|12087.5|1
1626708860000|2021-07-19 15:34:20|12099.9|12087.9|12099.5|12087.5|12099.9|12087.9|12099.5|12087.5|2
1626708870000|2021-07-19 15:34:30|12099.9|12087.9|12099.5|12087.5|12099.9|12087.9|12099.5|12087.5|2
1626708890000|2021-07-19 15:34:50|12099.1|12087.1|12096.6|12084.6|12099.1|12087.1|12096.6|12084.6|6
1626708900000|2021-07-19 15:35:00|||||||||1
1626708910000|2021-07-19 15:35:10|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|4
1626708920000|2021-07-19 15:35:20|12094.9|12082.9|12094.9|12082.9|12094.9|12082.9|12094.9|12082.9|3
1626708940000|2021-07-19 15:35:40|12095|12083|12095|12083|12095|12083|12095|12083|4
1626708950000|2021-07-19 15:35:50|12094.5|12082.5|12094.5|12082.5|12095|12083|12094.5|12082.5|4
1626708960000|2021-07-19 15:36:00|12095|12083|12095|12083|12095|12083|12095|12083|2
1626708970000|2021-07-19 15:36:10|12094.5|12082.5|12096.2|12084.2|12099.1|12087.1|12094.5|12082.5|13
1626708980000|2021-07-19 15:36:20|12095|12083|12095|12083|12095|12083|12095|12083|7
1626708990000|2021-07-19 15:36:30|12095.8|12083.8|12096.6|12084.6|12096.6|12084.6|12095.8|12083.8|3
1626709000000|2021-07-19 15:36:40|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|47
1626709010000|2021-07-19 15:36:50|12096.2|12084.2|12096.2|12084.2|12096.2|12084.2|12096.2|12084.2|1
1626709020000|2021-07-19 15:37:00|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|0
1626709030000|2021-07-19 15:37:10|||||||||1
1626709040000|2021-07-19 15:37:20|12093.3|12081.3|12092.9|12080.9|12093.3|12081.3|12092.9|12080.9|10
1626709050000|2021-07-19 15:37:30|12093.3|12081.3|12094.5|12082.5|12094.5|12082.5|12093.3|12081.3|18
1626709060000|2021-07-19 15:37:40|||||||||1
1626709070000|2021-07-19 15:37:50|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|3
1626709080000|2021-07-19 15:38:00|12094.1|12082.1|12092|12080|12094.1|12082.1|12092|12080|8
1626709090000|2021-07-19 15:38:10|12091.2|12079.2|12091.2|12079.2|12091.2|12079.2|12091.2|12079.2|12
1626709100000|2021-07-19 15:38:20|||||||||2
1626709110000|2021-07-19 15:38:30|||||||||2
1626709120000|2021-07-19 15:38:40|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|12095.8|12083.8|29
1626709130000|2021-07-19 15:38:50|||||||||6
1626709160000|2021-07-19 15:39:20|||||||||1
1626709170000|2021-07-19 15:39:30|||||||||2
1626709180000|2021-07-19 15:39:40|||||||||2
1626709190000|2021-07-19 15:39:50|12096.2|12084.2|12096.2|12084.2|12096.2|12084.2|12096.2|12084.2|17
1626709200000|2021-07-19 15:40:00|12097.5|12085.5|12097.1|12085.1|12097.5|12085.5|12097.1|12085.1|10
1626709210000|2021-07-19 15:40:10|12097.5|12085.5|12097.5|12085.5|12098.3|12086.3|12097.1|12085.1|3
1626709220000|2021-07-19 15:40:20|12098.3|12086.3|12098.3|12086.3|12098.3|12086.3|12098.3|12086.3|1
1626709230000|2021-07-19 15:40:30|||||||||2
1626709240000|2021-07-19 15:40:40|12100.8|12088.8|12100.8|12088.8|12100.8|12088.8|12100|12088|5
1626709250000|2021-07-19 15:40:50|12101.2|12089.2|12101.2|12089.2|12101.2|12089.2|12101.2|12089.2|2
1626709260000|2021-07-19 15:41:00|12100.8|12088.8|12098.3|12086.3|12100.8|12088.8|12098.3|12086.3|6
1626709270000|2021-07-19 15:41:10|12100|12088|12100.8|12088.8|12100.8|12088.8|12100|12088|5
1626709280000|2021-07-19 15:41:20|12100|12088|12099.6|12087.6|12100|12088|12099.6|12087.6|1
1626709300000|2021-07-19 15:41:40|12098.7|12086.7|12099.6|12087.6|12099.6|12087.6|12098.7|12086.7|3
1626709310000|2021-07-19 15:41:50|12101.2|12089.2|12101.2|12089.2|12101.2|12089.2|12101.2|12089.2|2
1626709320000|2021-07-19 15:42:00|12101.7|12089.7|12101.7|12089.7|12101.7|12089.7|12101.7|12089.7|5
1626709330000|2021-07-19 15:42:10|12101.2|12089.2|12101.2|12089.2|12101.2|12089.2|12101.2|12089.2|2
1626709340000|2021-07-19 15:42:20|||||||||2
1626709350000|2021-07-19 15:42:30|||||||||3
1626709360000|2021-07-19 15:42:40|||||||||2
1626709370000|2021-07-19 15:42:50|12099.6|12087.6|12100|12088|12100|12088|12099.6|12087.6|4
1626709380000|2021-07-19 15:43:00|12099.2|12087.2|12102.1|12090.1|12102.5|12090.5|12099.2|12087.2|5
1626709390000|2021-07-19 15:43:10|12101.2|12089.2|12102.1|12090.1|12102.1|12090.1|12101.2|12089.2|1
1626709400000|2021-07-19 15:43:20|12103.3|12091.3|12102.5|12090.5|12103.3|12091.3|12102.5|12090.5|4
1626709410000|2021-07-19 15:43:30|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|1
1626709430000|2021-07-19 15:43:50|12100.8|12088.8|12100.8|12088.8|12100.8|12088.8|12100.8|12088.8|3
1626709440000|2021-07-19 15:44:00|12098.3|12086.3|12098.3|12086.3|12098.3|12086.3|12097.5|12085.5|2
1626709450000|2021-07-19 15:44:10|12100|12088|12099.6|12087.6|12100.8|12088.8|12099.6|12087.6|5
1626709460000|2021-07-19 15:44:20|12100.8|12088.8|12099.6|12087.6|12100.8|12088.8|12099.6|12087.6|5
1626709470000|2021-07-19 15:44:30|12100|12088|12100|12088|12100|12088|12100|12088|2
1626709480000|2021-07-19 15:44:40|12100.8|12088.8|12100.8|12088.8|12100.8|12088.8|12100.8|12088.8|0
1626709490000|2021-07-19 15:44:50|12102.1|12090.1|12102.1|12090.1|12102.1|12090.1|12100.8|12088.8|4
1626709500000|2021-07-19 15:45:00|12101.3|12089.3|12099.2|12087.2|12101.3|12089.3|12099.2|12087.2|5
1626709510000|2021-07-19 15:45:10|||||||||2
1626709520000|2021-07-19 15:45:20|12100|12088|12101.3|12089.3|12102.5|12090.5|12100|12088|28
1626709530000|2021-07-19 15:45:30|12100.4|12088.4|12097.9|12085.9|12100.4|12088.4|12097.9|12085.9|23
1626709540000|2021-07-19 15:45:40|12098.8|12086.8|12100|12088|12100|12088|12097.9|12085.9|3
1626709550000|2021-07-19 15:45:50|||||||||1
1626709570000|2021-07-19 15:46:10|||||||||1
1626709580000|2021-07-19 15:46:20|||||||||1
1626709590000|2021-07-19 15:46:30|12100.8|12088.8|12101.3|12089.3|12102.5|12090.5|12100|12088|9
1626709600000|2021-07-19 15:46:40|||||||||5
1626709610000|2021-07-19 15:46:50|12101.7|12089.7|12101.7|12089.7|12101.7|12089.7|12101.7|12089.7|1
1626709620000|2021-07-19 15:47:00|12101.3|12089.3|12101.3|12089.3|12101.3|12089.3|12100|12088|1
1626709630000|2021-07-19 15:47:10|12101.7|12089.7|12101.3|12089.3|12102.5|12090.5|12101.3|12089.3|7
1626709650000|2021-07-19 15:47:30|12100.4|12088.4|12100.4|12088.4|12100.4|12088.4|12100.4|12088.4|1
1626709660000|2021-07-19 15:47:40|||||||||2
1626709670000|2021-07-19 15:47:50|||||||||2
1626709680000|2021-07-19 15:48:00|12100.9|12088.9|12100.9|12088.9|12100.9|12088.9|12100.4|12088.4|3
1626709690000|2021-07-19 15:48:10|||||||||1
1626709700000|2021-07-19 15:48:20|||||||||2
1626709710000|2021-07-19 15:48:30|||||||||2
1626709720000|2021-07-19 15:48:40|||||||||2
1626709730000|2021-07-19 15:48:50|||||||||4
1626709760000|2021-07-19 15:49:20|||||||||3
1626709770000|2021-07-19 15:49:30|12098.4|12086.4|12096.3|12084.3|12098.4|12086.4|12096.3|12084.3|34
1626709780000|2021-07-19 15:49:40|12096.7|12084.7|12100.9|12088.9|12100.9|12088.9|12096.7|12084.7|5
1626709790000|2021-07-19 15:49:50|12098.4|12086.4|12098.4|12086.4|12098.4|12086.4|12098.4|12086.4|3
1626709800000|2021-07-19 15:50:00|12098.8|12086.8|12098.8|12086.8|12100.9|12088.9|12098.8|12086.8|8
1626709810000|2021-07-19 15:50:10|12098.4|12086.4|12096.3|12084.3|12098.4|12086.4|12096.3|12084.3|3
1626709820000|2021-07-19 15:50:20|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|12095.9|12083.9|1
1626709830000|2021-07-19 15:50:30|||||||||2
1626709840000|2021-07-19 15:50:40|||||||||1
1626709850000|2021-07-19 15:50:50|||||||||8
1626709860000|2021-07-19 15:51:00|||||||||2
1626709870000|2021-07-19 15:51:10|||||||||2
1626709880000|2021-07-19 15:51:20|12096.3|12084.3|12097.5|12085.5|12097.5|12085.5|12096.3|12084.3|3
1626709890000|2021-07-19 15:51:30|12100.9|12088.9|12098.8|12086.8|12100.9|12088.9|12098.8|12086.8|4
1626709900000|2021-07-19 15:51:40|12099.6|12087.6|12100|12088|12100|12088|12099.6|12087.6|21
1626709910000|2021-07-19 15:51:50|12100.9|12088.9|12105.9|12093.9|12105.9|12093.9|12100.9|12088.9|2
1626709920000|2021-07-19 15:52:00|12112.5|12100.5|12109.2|12097.2|12112.5|12100.5|12109.2|12097.2|13
1626709930000|2021-07-19 15:52:10|12109.6|12097.6|12109.6|12097.6|12109.6|12097.6|12109.6|12097.6|1
1626709940000|2021-07-19 15:52:20|12108|12096|12108.4|12096.4|12108.4|12096.4|12108|12096|4
1626709950000|2021-07-19 15:52:30|12107.5|12095.5|12111.3|12099.3|12113|12101|12107.5|12095.5|13
1626709960000|2021-07-19 15:52:40|12112.1|12100.1|12110.9|12098.9|12112.1|12100.1|12110.9|12098.9|1
1626709970000|2021-07-19 15:52:50|||||||||9
1626709990000|2021-07-19 15:53:10|12111.7|12099.7|12110.9|12098.9|12111.7|12099.7|12110.9|12098.9|1
1626710000000|2021-07-19 15:53:20|12111.7|12099.7|12110.9|12098.9|12111.7|12099.7|12110.9|12098.9|9
1626710010000|2021-07-19 15:53:30|12111.7|12099.7|12110.9|12098.9|12113.4|12101.4|12110.9|12098.9|10
1626710020000|2021-07-19 15:53:40|12111.7|12099.7|12111.3|12099.3|12112.6|12100.6|12111.3|12099.3|10
1626710030000|2021-07-19 15:53:50|||||||||2
1626710040000|2021-07-19 15:54:00|12110.9|12098.9|12111.3|12099.3|12111.3|12099.3|12110.9|12098.9|0
1626710050000|2021-07-19 15:54:10|12112.1|12100.1|12111.3|12099.3|12112.6|12100.6|12111.3|12099.3|14
1626710060000|2021-07-19 15:54:20|12112.1|12100.1|12111.3|12099.3|12113.8|12101.8|12110.5|12098.5|15
1626710070000|2021-07-19 15:54:30|12112.6|12100.6|12112.6|12100.6|12112.6|12100.6|12112.6|12100.6|0
1626710080000|2021-07-19 15:54:40|12110.9|12098.9|12110.9|12098.9|12110.9|12098.9|12110.9|12098.9|4
1626710090000|2021-07-19 15:54:50|12111.3|12099.3|12110.1|12098.1|12113.4|12101.4|12110.1|12098.1|3
1626710100000|2021-07-19 15:55:00|12109.6|12097.6|12105.9|12093.9|12110.1|12098.1|12105.9|12093.9|7
1626710110000|2021-07-19 15:55:10|12104.2|12092.2|12100.9|12088.9|12104.2|12092.2|12100.9|12088.9|4
1626710120000|2021-07-19 15:55:20|||||||||6
1626710130000|2021-07-19 15:55:30|12100.1|12088.1|12097.6|12085.6|12100.1|12088.1|12097.1|12085.1|3
1626710140000|2021-07-19 15:55:40|12097.1|12085.1|12097.1|12085.1|12097.1|12085.1|12097.1|12085.1|4
1626710150000|2021-07-19 15:55:50|12097.6|12085.6|12098.4|12086.4|12099.6|12087.6|12097.6|12085.6|5
1626710160000|2021-07-19 15:56:00|12098.8|12086.8|12101.3|12089.3|12101.3|12089.3|12098.8|12086.8|4
1626710170000|2021-07-19 15:56:10|12102.1|12090.1|12102.6|12090.6|12102.6|12090.6|12102.1|12090.1|1
1626710180000|2021-07-19 15:56:20|12102.1|12090.1|12102.2|12090.2|12103.4|12091.4|12102.1|12090.1|4
1626710190000|2021-07-19 15:56:30|12102.6|12090.6|12102.6|12090.6|12102.6|12090.6|12102.6|12090.6|4
1626710210000|2021-07-19 15:56:50|12105.9|12093.9|12103.8|12091.8|12105.9|12093.9|12103.8|12091.8|8
1626710220000|2021-07-19 15:57:00|12105.1|12093.1|12104.7|12092.7|12105.9|12093.9|12103.8|12091.8|5
1626710230000|2021-07-19 15:57:10|12103.4|12091.4|12103.4|12091.4|12103.4|12091.4|12103.4|12091.4|3
1626710240000|2021-07-19 15:57:20|||||||||1
1626710250000|2021-07-19 15:57:30|12104.2|12092.2|12104.2|12092.2|12104.2|12092.2|12104.2|12092.2|6
1626710260000|2021-07-19 15:57:40|12104.7|12092.7|12104.7|12092.7|12104.7|12092.7|12103.4|12091.4|1
1626710270000|2021-07-19 15:57:50|12103.8|12091.8|12103.4|12091.4|12103.8|12091.8|12103.4|12091.4|5
1626710280000|2021-07-19 15:58:00|12102.6|12090.6|12102.6|12090.6|12102.6|12090.6|12102.6|12090.6|0
1626710290000|2021-07-19 15:58:10|12104.2|12092.2|12103.8|12091.8|12104.2|12092.2|12103.4|12091.4|5
1626710300000|2021-07-19 15:58:20|12103.4|12091.4|12103.4|12091.4|12103.4|12091.4|12103.4|12091.4|0
1626710310000|2021-07-19 15:58:30|||||||||2
1626710330000|2021-07-19 15:58:50|12102.6|12090.6|12102.6|12090.6|12102.6|12090.6|12102.6|12090.6|16
1626710340000|2021-07-19 15:59:00|12103.4|12091.4|12103.4|12091.4|12103.4|12091.4|12102.6|12090.6|2
1626710350000|2021-07-19 15:59:10|12103.8|12091.8|12103.8|12091.8|12105.1|12093.1|12103|12091|4
1626710360000|2021-07-19 15:59:20|12105.1|12093.1|12103.8|12091.8|12105.1|12093.1|12103.4|12091.4|1
1626710370000|2021-07-19 15:59:30|12103|12091|12100.9|12088.9|12103|12091|12100.9|12088.9|13
1626710380000|2021-07-19 15:59:40|12101.8|12089.8|12102.6|12090.6|12102.6|12090.6|12101.8|12089.8|3
1626710390000|2021-07-19 15:59:50|12104.3|12092.3|12105.1|12093.1|12105.1|12093.1|12104.3|12092.3|2
1626710400000|2021-07-19 16:00:00|12104.7|12092.7|12103.8|12091.8|12104.7|12092.7|12103|12091|10
1626710410000|2021-07-19 16:00:10|12103|12091|12101.8|12089.8|12103.8|12091.8|12101.8|12089.8|8
1626710420000|2021-07-19 16:00:20|12102.6|12090.6|12103.4|12091.4|12103.4|12091.4|12102.6|12090.6|4
1626710430000|2021-07-19 16:00:30|12104.3|12092.3|12103.4|12091.4|12104.3|12092.3|12103.4|12091.4|2
1626710440000|2021-07-19 16:00:40|12102.6|12090.6|12102.6|12090.6|12102.6|12090.6|12102.6|12090.6|2
1626710450000|2021-07-19 16:00:50|12101.8|12089.8|12101.8|12089.8|12101.8|12089.8|12101.8|12089.8|14
1626710460000|2021-07-19 16:01:00|12100.9|12088.9|12100.9|12088.9|12100.9|12088.9|12100.9|12088.9|2
1626710470000|2021-07-19 16:01:10|||||||||3
1626710480000|2021-07-19 16:01:20|||||||||7
1626710490000|2021-07-19 16:01:30|||||||||15
1626710510000|2021-07-19 16:01:50|||||||||24
1626710520000|2021-07-19 16:02:00|||||||||3
1626710530000|2021-07-19 16:02:10|12100.1|12088.1|12100.1|12088.1|12100.1|12088.1|12100.1|12088.1|21
1626710540000|2021-07-19 16:02:20|||||||||1
1626710550000|2021-07-19 16:02:30|||||||||3
1626710560000|2021-07-19 16:02:40|12100.9|12088.9|12100.9|12088.9|12100.9|12088.9|12100.9|12088.9|1
1626710570000|2021-07-19 16:02:50|12100.1|12088.1|12100.1|12088.1|12100.1|12088.1|12100.1|12088.1|13
1626710580000|2021-07-19 16:03:00|12100.9|12088.9|12099.3|12087.3|12100.9|12088.9|12099.3|12087.3|4
1626710590000|2021-07-19 16:03:10|12100.1|12088.1|12100.1|12088.1|12100.1|12088.1|12099.3|12087.3|8
1626710600000|2021-07-19 16:03:20|||||||||2
1626710610000|2021-07-19 16:03:30|12100.9|12088.9|12097.6|12085.6|12100.9|12088.9|12097.6|12085.6|27
1626710620000|2021-07-19 16:03:40|12096.8|12084.8|12095.1|12083.1|12096.8|12084.8|12095.1|12083.1|18
1626710630000|2021-07-19 16:03:50|||||||||1
1626710640000|2021-07-19 16:04:00|12094.7|12082.7|12094.7|12082.7|12095.9|12083.9|12094.7|12082.7|10
1626710650000|2021-07-19 16:04:10|12097.6|12085.6|12096.8|12084.8|12100.9|12088.9|12096.8|12084.8|35
1626710660000|2021-07-19 16:04:20|12097.6|12085.6|12100.9|12088.9|12100.9|12088.9|12096.8|12084.8|7
1626710670000|2021-07-19 16:04:30|12103.4|12091.4|12102.6|12090.6|12103.4|12091.4|12102.6|12090.6|14
1626710680000|2021-07-19 16:04:40|12102.2|12090.2|12103.4|12091.4|12103.4|12091.4|12102.2|12090.2|1
1626710690000|2021-07-19 16:04:50|12101.8|12089.8|12102.6|12090.6|12102.6|12090.6|12101.8|12089.8|7
1626710700000|2021-07-19 16:05:00|12101.8|12089.8|12100.9|12088.9|12101.8|12089.8|12100.9|12088.9|3
1626710710000|2021-07-19 16:05:10|12101.4|12089.4|12101.8|12089.8|12101.8|12089.8|12101.4|12089.4|2
1626710720000|2021-07-19 16:05:20|12104.3|12092.3|12105.5|12093.5|12107.6|12095.6|12104.3|12092.3|6
1626710730000|2021-07-19 16:05:30|12106.4|12094.4|12104.3|12092.3|12106.4|12094.4|12103.5|12091.5|6
1626710740000|2021-07-19 16:05:40|12103.5|12091.5|12106|12094|12106|12094|12103.5|12091.5|2
1626710750000|2021-07-19 16:05:50|12107.6|12095.6|12106.4|12094.4|12108|12096|12106.4|12094.4|2
1626710760000|2021-07-19 16:06:00|12106|12094|12106|12094|12106|12094|12106|12094|3
1626710770000|2021-07-19 16:06:10|12105.1|12093.1|12105.1|12093.1|12105.1|12093.1|12105.1|12093.1|14
1626710780000|2021-07-19 16:06:20|12106.8|12094.8|12106.8|12094.8|12107.6|12095.6|12106.8|12094.8|1
1626710790000|2021-07-19 16:06:30|12107.6|12095.6|12106.8|12094.8|12107.6|12095.6|12106.8|12094.8|4
1626710800000|2021-07-19 16:06:40|12109.3|12097.3|12110.1|12098.1|12110.1|12098.1|12109.3|12097.3|0
1626710810000|2021-07-19 16:06:50|12111|12099|12104.7|12092.7|12111|12099|12104.7|12092.7|20
1626710820000|2021-07-19 16:07:00|12106.4|12094.4|12104.7|12092.7|12106.8|12094.8|12104.7|12092.7|9
1626710840000|2021-07-19 16:07:20|12106|12094|12105.1|12093.1|12106.8|12094.8|12105.1|12093.1|3
1626710850000|2021-07-19 16:07:30|12104.7|12092.7|12101|12089|12104.7|12092.7|12101|12089|9
1626710860000|2021-07-19 16:07:40|12101.8|12089.8|12104.3|12092.3|12104.3|12092.3|12101.8|12089.8|4
1626710870000|2021-07-19 16:07:50|12103.9|12091.9|12103.9|12091.9|12104.3|12092.3|12103.9|12091.9|0
1626710880000|2021-07-19 16:08:00|||||||||2
1626710890000|2021-07-19 16:08:10|12103.5|12091.5|12100.1|12088.1|12105.1|12093.1|12100.1|12088.1|11
1626710900000|2021-07-19 16:08:20|12101.8|12089.8|12104.3|12092.3|12104.3|12092.3|12101.8|12089.8|13
1626710910000|2021-07-19 16:08:30|12104.7|12092.7|12102.6|12090.6|12104.7|12092.7|12102.6|12090.6|3
1626710920000|2021-07-19 16:08:40|||||||||2
1626710930000|2021-07-19 16:08:50|12105.1|12093.1|12101.8|12089.8|12105.1|12093.1|12101.8|12089.8|12
1626710940000|2021-07-19 16:09:00|12102.6|12090.6|12103.9|12091.9|12103.9|12091.9|12101.8|12089.8|0
1626710950000|2021-07-19 16:09:10|12104.3|12092.3|12105.1|12093.1|12105.1|12093.1|12103.9|12091.9|1
1626710960000|2021-07-19 16:09:20|12102.6|12090.6|12103.9|12091.9|12104.3|12092.3|12102.6|12090.6|3
1626710970000|2021-07-19 16:09:30|12101.8|12089.8|12101.8|12089.8|12101.8|12089.8|12101.8|12089.8|12
1626710980000|2021-07-19 16:09:40|12102.2|12090.2|12102.2|12090.2|12102.6|12090.6|12102.2|12090.2|1
1626710990000|2021-07-19 16:09:50|12104.3|12092.3|12104.7|12092.7|12104.7|12092.7|12104.3|12092.3|5
1626711000000|2021-07-19 16:10:00|12106.4|12094.4|12108.1|12096.1|12108.9|12096.9|12106.4|12094.4|7
1626711010000|2021-07-19 16:10:10|12107.6|12095.6|12105.1|12093.1|12108.1|12096.1|12104.3|12092.3|12
1626711020000|2021-07-19 16:10:20|12105.6|12093.6|12105.6|12093.6|12105.6|12093.6|12105.6|12093.6|10
1626711040000|2021-07-19 16:10:40|12111.8|12099.8|12113.5|12101.5|12113.5|12101.5|12111.8|12099.8|33
1626711050000|2021-07-19 16:10:50|12114.3|12102.3|12110.6|12098.6|12114.7|12102.7|12110.6|12098.6|18
1626711060000|2021-07-19 16:11:00|12111.4|12099.4|12111.8|12099.8|12111.8|12099.8|12111.4|12099.4|0
1626711070000|2021-07-19 16:11:10|12110.6|12098.6|12110.2|12098.2|12110.6|12098.6|12109.3|12097.3|1
1626711080000|2021-07-19 16:11:20|12111|12099|12113.1|12101.1|12113.1|12101.1|12111|12099|7
1626711090000|2021-07-19 16:11:30|12113.5|12101.5|12112.2|12100.2|12113.5|12101.5|12112.2|12100.2|6
1626711100000|2021-07-19 16:11:40|12111.4|12099.4|12114.3|12102.3|12114.3|12102.3|12111.4|12099.4|1
1626711110000|2021-07-19 16:11:50|12113.5|12101.5|12114.7|12102.7|12114.7|12102.7|12113.5|12101.5|1
1626711120000|2021-07-19 16:12:00|12113.5|12101.5|12111.8|12099.8|12114.3|12102.3|12111.4|12099.4|1
1626711130000|2021-07-19 16:12:10|12111.4|12099.4|12111.4|12099.4|12111.4|12099.4|12111.4|12099.4|12
1626711140000|2021-07-19 16:12:20|12111.8|12099.8|12111.8|12099.8|12111.8|12099.8|12111.4|12099.4|4
1626711150000|2021-07-19 16:12:30|12116|12104|12114.7|12102.7|12116.8|12104.8|12114.7|12102.7|0
1626711160000|2021-07-19 16:12:40|||||||||2
1626711170000|2021-07-19 16:12:50|12113.9|12101.9|12114.3|12102.3|12116.4|12104.4|12113.9|12101.9|19
1626711180000|2021-07-19 16:13:00|12114.7|12102.7|12114.7|12102.7|12114.7|12102.7|12114.7|12102.7|1
1626711190000|2021-07-19 16:13:10|12115.2|12103.2|12116.8|12104.8|12116.8|12104.8|12114.7|12102.7|7
1626711200000|2021-07-19 16:13:20|12117.2|12105.2|12117.2|12105.2|12117.2|12105.2|12116|12104|3
1626711210000|2021-07-19 16:13:30|12118.5|12106.5|12117.2|12105.2|12118.5|12106.5|12116.8|12104.8|5
1626711220000|2021-07-19 16:13:40|12116.8|12104.8|12116.8|12104.8|12116.8|12104.8|12116|12104|7
1626711230000|2021-07-19 16:13:50|12117.7|12105.7|12117.7|12105.7|12117.7|12105.7|12117.7|12105.7|2
1626711240000|2021-07-19 16:14:00|12116.8|12104.8|12116.8|12104.8|12116.8|12104.8|12116.8|12104.8|2
1626711250000|2021-07-19 16:14:10|12117.7|12105.7|12116.8|12104.8|12119.3|12107.3|12116.8|12104.8|18
1626711260000|2021-07-19 16:14:20|12116|12104|12116.8|12104.8|12116.8|12104.8|12116|12104|4
1626711280000|2021-07-19 16:14:40|12116|12104|12115.6|12103.6|12116|12104|12114.8|12102.8|3
1626711290000|2021-07-19 16:14:50|12114.8|12102.8|12114.8|12102.8|12115.6|12103.6|12112.7|12100.7|21
1626711300000|2021-07-19 16:15:00|12115.6|12103.6|12116|12104|12116|12104|12115.6|12103.6|2
1626711310000|2021-07-19 16:15:10|||||||||1
1626711320000|2021-07-19 16:15:20|||||||||2
1626711330000|2021-07-19 16:15:30|12112.7|12100.7|12111.4|12099.4|12112.7|12100.7|12111.4|12099.4|9
1626711340000|2021-07-19 16:15:40|12112.7|12100.7|12119.3|12107.3|12121|12109|12112.7|12100.7|10
1626711350000|2021-07-19 16:15:50|12121|12109|12119.3|12107.3|12121.4|12109.4|12119.3|12107.3|4
1626711360000|2021-07-19 16:16:00|12116|12104|12119.3|12107.3|12119.3|12107.3|12115.2|12103.2|8
1626711370000|2021-07-19 16:16:10|12118.5|12106.5|12122.7|12110.7|12124.4|12112.4|12118.5|12106.5|17
1626711380000|2021-07-19 16:16:20|12123.5|12111.5|12123.9|12111.9|12123.9|12111.9|12122.3|12110.3|2
1626711390000|2021-07-19 16:16:30|12123.5|12111.5|12134.4|12122.4|12134.4|12122.4|12123.5|12111.5|24
1626711400000|2021-07-19 16:16:40|12134.8|12122.8|12133.9|12121.9|12135.2|12123.2|12133.9|12121.9|4
1626711410000|2021-07-19 16:16:50|12131.9|12119.9|12135.6|12123.6|12135.6|12123.6|12131.9|12119.9|18
1626711420000|2021-07-19 16:17:00|12136.4|12124.4|12138.1|12126.1|12138.9|12126.9|12136.4|12124.4|5
1626711430000|2021-07-19 16:17:10|12136.9|12124.9|12132.3|12120.3|12136.9|12124.9|12131.4|12119.4|1
1626711440000|2021-07-19 16:17:20|12131.4|12119.4|12132.3|12120.3|12133.5|12121.5|12131|12119|4
1626711450000|2021-07-19 16:17:30|12131.4|12119.4|12130.2|12118.2|12132.7|12120.7|12130.2|12118.2|3
1626711460000|2021-07-19 16:17:40|12131|12119|12132.3|12120.3|12132.3|12120.3|12131|12119|8
1626711470000|2021-07-19 16:17:50|12131.4|12119.4|12131.4|12119.4|12131.4|12119.4|12130.2|12118.2|10
1626711480000|2021-07-19 16:18:00|12131|12119|12131|12119|12131.4|12119.4|12131|12119|1
1626711490000|2021-07-19 16:18:10|12126.4|12114.4|12126.4|12114.4|12126.4|12114.4|12126.4|12114.4|14
1626711500000|2021-07-19 16:18:20|12126|12114|12127.7|12115.7|12127.7|12115.7|12126|12114|2
1626711510000|2021-07-19 16:18:30|12128.9|12116.9|12126.4|12114.4|12128.9|12116.9|12126.4|12114.4|2
1626711520000|2021-07-19 16:18:40|12125.2|12113.2|12127.3|12115.3|12127.3|12115.3|12125.2|12113.2|2
1626711530000|2021-07-19 16:18:50|12128.1|12116.1|12127.3|12115.3|12128.1|12116.1|12127.3|12115.3|1
1626711540000|2021-07-19 16:19:00|12126|12114|12126|12114|12126|12114|12126|12114|3
1626711550000|2021-07-19 16:19:10|12124|12112|12126|12114|12126|12114|12124|12112|2
1626711560000|2021-07-19 16:19:20|||||||||1
1626711570000|2021-07-19 16:19:30|12126.9|12114.9|12130.2|12118.2|12130.2|12118.2|12126.9|12114.9|5
1626711580000|2021-07-19 16:19:40|12129|12117|12127.7|12115.7|12130.2|12118.2|12127.7|12115.7|4
1626711590000|2021-07-19 16:19:50|12128.5|12116.5|12127.3|12115.3|12128.5|12116.5|12127.3|12115.3|2
1626711600000|2021-07-19 16:20:00|12129|12117|12130.2|12118.2|12131.5|12119.5|12129|12117|6
1626711610000|2021-07-19 16:20:10|12129.8|12117.8|12129.8|12117.8|12129.8|12117.8|12129.8|12117.8|0
1626711620000|2021-07-19 16:20:20|12127.7|12115.7|12127.3|12115.3|12129|12117|12126|12114|4
1626711630000|2021-07-19 16:20:30|12126|12114|12122.7|12110.7|12126|12114|12122.7|12110.7|19
1626711650000|2021-07-19 16:20:50|||||||||5
1626711660000|2021-07-19 16:21:00|12119.4|12107.4|12114|12102|12119.4|12107.4|12111.9|12099.9|6
1626711670000|2021-07-19 16:21:10|12113.1|12101.1|12116|12104|12116|12104|12113.1|12101.1|9
1626711680000|2021-07-19 16:21:20|12115.6|12103.6|12116.9|12104.9|12118.5|12106.5|12115.6|12103.6|4
1626711690000|2021-07-19 16:21:30|12115.6|12103.6|12114.8|12102.8|12115.6|12103.6|12113.5|12101.5|9
1626711700000|2021-07-19 16:21:40|12114.4|12102.4|12114.4|12102.4|12114.4|12102.4|12113.6|12101.6|1
1626711710000|2021-07-19 16:21:50|12114.8|12102.8|12115.6|12103.6|12115.6|12103.6|12114.4|12102.4|2
1626711720000|2021-07-19 16:22:00|12114.8|12102.8|12115.6|12103.6|12115.6|12103.6|12114.8|12102.8|10
1626711730000|2021-07-19 16:22:10|12116.5|12104.5|12119.8|12107.8|12119.8|12107.8|12116.5|12104.5|2
1626711740000|2021-07-19 16:22:20|12121.5|12109.5|12120.6|12108.6|12121.5|12109.5|12120.2|12108.2|5
1626711750000|2021-07-19 16:22:30|12121.5|12109.5|12120.2|12108.2|12121.5|12109.5|12117.7|12105.7|15
1626711760000|2021-07-19 16:22:40|12121.9|12109.9|12123.1|12111.1|12123.1|12111.1|12121.9|12109.9|3
1626711770000|2021-07-19 16:22:50|12121.9|12109.9|12121.1|12109.1|12121.9|12109.9|12121.1|12109.1|2
1626711780000|2021-07-19 16:23:00|12121.9|12109.9|12123.6|12111.6|12123.6|12111.6|12121.1|12109.1|4
1626711790000|2021-07-19 16:23:10|12123.1|12111.1|12126.1|12114.1|12126.1|12114.1|12122.3|12110.3|4
1626711800000|2021-07-19 16:23:20|12128.1|12116.1|12139.4|12127.4|12139.4|12127.4|12128.1|12116.1|9
1626711810000|2021-07-19 16:23:30|12138.6|12126.6|12134.8|12122.8|12138.6|12126.6|12133.6|12121.6|3
1626711820000|2021-07-19 16:23:40|12135.6|12123.6|12135.6|12123.6|12135.6|12123.6|12135.6|12123.6|2
1626711830000|2021-07-19 16:23:50|12136.1|12124.1|12141.1|12129.1|12141.1|12129.1|12136.1|12124.1|9
1626711840000|2021-07-19 16:24:00|12143.1|12131.1|12142.7|12130.7|12143.1|12131.1|12142.7|12130.7|5
1626711850000|2021-07-19 16:24:10|12143.6|12131.6|12153.6|12141.6|12153.6|12141.6|12143.6|12131.6|15
1626711860000|2021-07-19 16:24:20|12155.2|12143.2|12156.1|12144.1|12157.3|12145.3|12153.6|12141.6|18
1626711870000|2021-07-19 16:24:30|12154.8|12142.8|12150.6|12138.6|12154.8|12142.8|12150.6|12138.6|12
1626711880000|2021-07-19 16:24:40|12149.8|12137.8|12148.6|12136.6|12150.2|12138.2|12148.6|12136.6|3
1626711890000|2021-07-19 16:24:50|12150.2|12138.2|12152.3|12140.3|12152.3|12140.3|12150.2|12138.2|8
1626711900000|2021-07-19 16:25:00|12150.2|12138.2|12155.2|12143.2|12155.2|12143.2|12150.2|12138.2|6
1626711910000|2021-07-19 16:25:10|||||||||3
1626711920000|2021-07-19 16:25:20|12156.9|12144.9|12156.5|12144.5|12158.6|12146.6|12156.5|12144.5|12
1626711930000|2021-07-19 16:25:30|12156.9|12144.9|12154.8|12142.8|12159.8|12147.8|12154.8|12142.8|14
1626711940000|2021-07-19 16:25:40|12151.1|12139.1|12149.4|12137.4|12151.5|12139.5|12149.4|12137.4|3
1626711950000|2021-07-19 16:25:50|12148.6|12136.6|12145.2|12133.2|12148.6|12136.6|12145.2|12133.2|7
1626711960000|2021-07-19 16:26:00|12142.3|12130.3|12140.2|12128.2|12142.3|12130.3|12140.2|12128.2|5
1626711970000|2021-07-19 16:26:10|12139.4|12127.4|12141.5|12129.5|12141.5|12129.5|12139.4|12127.4|5
1626711980000|2021-07-19 16:26:20|12145.7|12133.7|12141.1|12129.1|12145.7|12133.7|12141.1|12129.1|8
1626711990000|2021-07-19 16:26:30|12140.7|12128.7|12138.6|12126.6|12140.7|12128.7|12138.6|12126.6|1
1626712000000|2021-07-19 16:26:40|12139.8|12127.8|12138.2|12126.2|12139.8|12127.8|12138.2|12126.2|9
1626712010000|2021-07-19 16:26:50|12137.7|12125.7|12138.2|12126.2|12138.2|12126.2|12137.7|12125.7|3
1626712020000|2021-07-19 16:27:00|12137.7|12125.7|12137.7|12125.7|12137.7|12125.7|12137.7|12125.7|0
1626712040000|2021-07-19 16:27:20|12136.9|12124.9|12136.9|12124.9|12136.9|12124.9|12136.9|12124.9|1
1626712050000|2021-07-19 16:27:30|12139.4|12127.4|12140.7|12128.7|12144|12132|12139.4|12127.4|7
1626712060000|2021-07-19 16:27:40|12139.4|12127.4|12139|12127|12139.4|12127.4|12139|12127|1
1626712070000|2021-07-19 16:27:50|12139.4|12127.4|12139.4|12127.4|12139.4|12127.4|12139.4|12127.4|3
1626712080000|2021-07-19 16:28:00|12139|12127|12139|12127|12139|12127|12139|12127|0
1626712090000|2021-07-19 16:28:10|12137.7|12125.7|12136.1|12124.1|12137.7|12125.7|12136.1|12124.1|7
1626712100000|2021-07-19 16:28:20|12135.3|12123.3|12136.5|12124.5|12136.5|12124.5|12135.3|12123.3|3
1626712110000|2021-07-19 16:28:30|12138.6|12126.6|12140.3|12128.3|12142.3|12130.3|12138.6|12126.6|0
1626712120000|2021-07-19 16:28:40|12139.4|12127.4|12138.6|12126.6|12139.4|12127.4|12138.6|12126.6|13
1626712130000|2021-07-19 16:28:50|12138.2|12126.2|12137.8|12125.8|12138.2|12126.2|12134.8|12122.8|4
1626712140000|2021-07-19 16:29:00|||||||||6
1626712150000|2021-07-19 16:29:10|12138.2|12126.2|12139|12127|12141.5|12129.5|12138.2|12126.2|14
1626712160000|2021-07-19 16:29:20|12138.2|12126.2|12138.6|12126.6|12139|12127|12138.2|12126.2|1
1626712180000|2021-07-19 16:29:40|12139.4|12127.4|12138.6|12126.6|12140.3|12128.3|12138.2|12126.2|8
1626712190000|2021-07-19 16:29:50|12138.2|12126.2|12141.5|12129.5|12142.3|12130.3|12136.9|12124.9|7
1626712200000|2021-07-19 16:30:00|12144|12132|12146.9|12134.9|12146.9|12134.9|12139.4|12127.4|14
1626712210000|2021-07-19 16:30:10|12146.5|12134.5|12146.9|12134.9|12146.9|12134.9|12146.5|12134.5|0
1626712220000|2021-07-19 16:30:20|12149|12137|12147.8|12135.8|12149|12137|12147.8|12135.8|2
1626712230000|2021-07-19 16:30:30|12148.6|12136.6|12143.2|12131.2|12148.6|12136.6|12143.2|12131.2|6
1626712250000|2021-07-19 16:30:50|12141.5|12129.5|12141.1|12129.1|12141.5|12129.5|12141.1|12129.1|1
1626712260000|2021-07-19 16:31:00|12144|12132|12141.1|12129.1|12144|12132|12141.1|12129.1|5
1626712270000|2021-07-19 16:31:10|12139.4|12127.4|12142.4|12130.4|12142.4|12130.4|12138.6|12126.6|4
1626712280000|2021-07-19 16:31:20|12141.5|12129.5|12139.4|12127.4|12142.4|12130.4|12139|12127|4
1626712290000|2021-07-19 16:31:30|12141.1|12129.1|12139.9|12127.9|12141.1|12129.1|12139.9|12127.9|7
1626712300000|2021-07-19 16:31:40|12139|12127|12139.9|12127.9|12139.9|12127.9|12139|12127|0
1626712310000|2021-07-19 16:31:50|12141.5|12129.5|12142.4|12130.4|12143.2|12131.2|12140.7|12128.7|1
1626712320000|2021-07-19 16:32:00|12141.9|12129.9|12138.6|12126.6|12141.9|12129.9|12138.6|12126.6|3
1626712330000|2021-07-19 16:32:10|||||||||3
1626712340000|2021-07-19 16:32:20|12136.9|12124.9|12142.4|12130.4|12143.6|12131.6|12135.3|12123.3|8
1626712350000|2021-07-19 16:32:30|12141.5|12129.5|12141.5|12129.5|12141.5|12129.5|12141.5|12129.5|4
1626712360000|2021-07-19 16:32:40|12142.4|12130.4|12142.8|12130.8|12142.8|12130.8|12141.5|12129.5|0
1626712370000|2021-07-19 16:32:50|12146.1|12134.1|12147.8|12135.8|12147.8|12135.8|12145.7|12133.7|10
1626712380000|2021-07-19 16:33:00|12147.4|12135.4|12146.1|12134.1|12147.8|12135.8|12146.1|12134.1|5
1626712390000|2021-07-19 16:33:10|12145.3|12133.3|12143.6|12131.6|12145.3|12133.3|12141.9|12129.9|7
1626712400000|2021-07-19 16:33:20|12143.2|12131.2|12143.6|12131.6|12144|12132|12143.2|12131.2|2
1626712410000|2021-07-19 16:33:30|12142.4|12130.4|12138.6|12126.6|12142.4|12130.4|12138.6|12126.6|9
1626712420000|2021-07-19 16:33:40|12139.5|12127.5|12138.6|12126.6|12139.5|12127.5|12138.6|12126.6|2
1626712430000|2021-07-19 16:33:50|||||||||1
1626712440000|2021-07-19 16:34:00|12137.8|12125.8|12134.5|12122.5|12137.8|12125.8|12134.5|12122.5|3
1626712450000|2021-07-19 16:34:10|12135.3|12123.3|12135.3|12123.3|12135.3|12123.3|12135.3|12123.3|2
1626712460000|2021-07-19 16:34:20|||||||||1
1626712470000|2021-07-19 16:34:30|12137.8|12125.8|12136.1|12124.1|12139.9|12127.9|12136.1|12124.1|15
1626712480000|2021-07-19 16:34:40|12137.4|12125.4|12136.1|12124.1|12137.4|12125.4|12136.1|12124.1|5
1626712490000|2021-07-19 16:34:50|12135.3|12123.3|12136.5|12124.5|12136.5|12124.5|12135.3|12123.3|21
1626712500000|2021-07-19 16:35:00|12135.7|12123.7|12135.3|12123.3|12136.5|12124.5|12135.3|12123.3|1
1626712510000|2021-07-19 16:35:10|12137.8|12125.8|12141.5|12129.5|12141.5|12129.5|12137.8|12125.8|4
1626712520000|2021-07-19 16:35:20|12142.4|12130.4|12141.5|12129.5|12143.6|12131.6|12141.5|12129.5|5
1626712530000|2021-07-19 16:35:30|12141.1|12129.1|12137.8|12125.8|12141.1|12129.1|12137.8|12125.8|7
1626712540000|2021-07-19 16:35:40|12137|12125|12137|12125|12137|12125|12137|12125|0
1626712550000|2021-07-19 16:35:50|||||||||1
1626712560000|2021-07-19 16:36:00|12136.5|12124.5|12137|12125|12137|12125|12136.5|12124.5|6
1626712570000|2021-07-19 16:36:10|12135.7|12123.7|12134.5|12122.5|12135.7|12123.7|12134.5|12122.5|0
1626712580000|2021-07-19 16:36:20|||||||||3
1626712590000|2021-07-19 16:36:30|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|6
1626712600000|2021-07-19 16:36:40|12134.5|12122.5|12136.6|12124.6|12136.6|12124.6|12134.5|12122.5|10
1626712610000|2021-07-19 16:36:50|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|2
1626712630000|2021-07-19 16:37:10|12134.9|12122.9|12134.5|12122.5|12134.9|12122.9|12134.5|12122.5|2
1626712640000|2021-07-19 16:37:20|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|12135.7|12123.7|4
1626712660000|2021-07-19 16:37:40|12134.5|12122.5|12132|12120|12134.5|12122.5|12132|12120|4
1626712670000|2021-07-19 16:37:50|12130.7|12118.7|12131.6|12119.6|12131.6|12119.6|12130.3|12118.3|5
1626712680000|2021-07-19 16:38:00|||||||||1
1626712690000|2021-07-19 16:38:10|12130.3|12118.3|12129.5|12117.5|12130.3|12118.3|12129.5|12117.5|0
1626712700000|2021-07-19 16:38:20|12131.6|12119.6|12131.6|12119.6|12131.6|12119.6|12131.6|12119.6|6
1626712710000|2021-07-19 16:38:30|12131.1|12119.1|12131.1|12119.1|12131.1|12119.1|12128.6|12116.6|3
1626712720000|2021-07-19 16:38:40|12131.6|12119.6|12132|12120|12132|12120|12131.6|12119.6|1
1626712730000|2021-07-19 16:38:50|12130.7|12118.7|12129.5|12117.5|12130.7|12118.7|12129.5|12117.5|6
1626712740000|2021-07-19 16:39:00|12132|12120|12132|12120|12132|12120|12132|12120|1
1626712750000|2021-07-19 16:39:10|12133.6|12121.6|12132|12120|12133.6|12121.6|12132|12120|3
1626712760000|2021-07-19 16:39:20|12131.6|12119.6|12131.6|12119.6|12131.6|12119.6|12131.6|12119.6|6
1626712770000|2021-07-19 16:39:30|||||||||1
1626712780000|2021-07-19 16:39:40|12132|12120|12132|12120|12132|12120|12132|12120|1
1626712790000|2021-07-19 16:39:50|||||||||3
1626712800000|2021-07-19 16:40:00|12130.3|12118.3|12130.3|12118.3|12130.3|12118.3|12130.3|12118.3|2
1626712810000|2021-07-19 16:40:10|||||||||2
1626712820000|2021-07-19 16:40:20|12134.5|12122.5|12137|12125|12137|12125|12134.1|12122.1|6
1626712830000|2021-07-19 16:40:30|12135.3|12123.3|12134.5|12122.5|12135.3|12123.3|12134.5|12122.5|3
1626712840000|2021-07-19 16:40:40|12134.1|12122.1|12133.7|12121.7|12134.1|12122.1|12132|12120|7
1626712860000|2021-07-19 16:41:00|12132.4|12120.4|12131.6|12119.6|12132.4|12120.4|12131.6|12119.6|3
1626712870000|2021-07-19 16:41:10|12131.2|12119.2|12132.4|12120.4|12134.1|12122.1|12131.2|12119.2|14
1626712880000|2021-07-19 16:41:20|||||||||1
1626712890000|2021-07-19 16:41:30|12133.2|12121.2|12133.7|12121.7|12133.7|12121.7|12133.2|12121.2|1
1626712910000|2021-07-19 16:41:50|||||||||3
1626712920000|2021-07-19 16:42:00|12133.2|12121.2|12133.2|12121.2|12133.7|12121.7|12133.2|12121.2|0
1626712930000|2021-07-19 16:42:10|12133.7|12121.7|12133.7|12121.7|12133.7|12121.7|12133.7|12121.7|1
1626712940000|2021-07-19 16:42:20|||||||||5
1626712950000|2021-07-19 16:42:30|12133.3|12121.3|12130.8|12118.8|12133.3|12121.3|12130.8|12118.8|2
1626712970000|2021-07-19 16:42:50|12132.8|12120.8|12132.8|12120.8|12132.8|12120.8|12132.8|12120.8|19
1626712980000|2021-07-19 16:43:00|||||||||1
1626712990000|2021-07-19 16:43:10|||||||||3
1626713000000|2021-07-19 16:43:20|12134.5|12122.5|12133.7|12121.7|12135.3|12123.3|12133.7|12121.7|4
1626713020000|2021-07-19 16:43:40|12132.4|12120.4|12129.5|12117.5|12132.4|12120.4|12129.5|12117.5|5
1626713030000|2021-07-19 16:43:50|12128.7|12116.7|12127.8|12115.8|12129.5|12117.5|12127.8|12115.8|6
1626713040000|2021-07-19 16:44:00|12128.3|12116.3|12128.3|12116.3|12128.3|12116.3|12127.4|12115.4|4
1626713050000|2021-07-19 16:44:10|12127.4|12115.4|12128.3|12116.3|12128.3|12116.3|12127.4|12115.4|0
1626713060000|2021-07-19 16:44:20|12127.4|12115.4|12127|12115|12127.4|12115.4|12127|12115|3
1626713070000|2021-07-19 16:44:30|12127.4|12115.4|12124.5|12112.5|12127.4|12115.4|12124.5|12112.5|3
1626713080000|2021-07-19 16:44:40|12123.7|12111.7|12125.8|12113.8|12125.8|12113.8|12122.8|12110.8|2
1626713090000|2021-07-19 16:44:50|12124.5|12112.5|12124.5|12112.5|12124.5|12112.5|12124.5|12112.5|2
1626713100000|2021-07-19 16:45:00|12125.3|12113.3|12126.2|12114.2|12127|12115|12124.9|12112.9|4
1626713110000|2021-07-19 16:45:10|12125.3|12113.3|12126.2|12114.2|12126.2|12114.2|12125.3|12113.3|1
1626713120000|2021-07-19 16:45:20|||||||||3
1626713130000|2021-07-19 16:45:30|12124.5|12112.5|12124.5|12112.5|12124.5|12112.5|12124.5|12112.5|2
1626713140000|2021-07-19 16:45:40|12124.1|12112.1|12121.2|12109.2|12124.1|12112.1|12121.2|12109.2|13
1626713150000|2021-07-19 16:45:50|12120.3|12108.3|12124.1|12112.1|12125.3|12113.3|12120.3|12108.3|28
1626713160000|2021-07-19 16:46:00|12124.5|12112.5|12124.5|12112.5|12125.3|12113.3|12124.5|12112.5|2
1626713170000|2021-07-19 16:46:10|||||||||2
1626713180000|2021-07-19 16:46:20|12123.7|12111.7|12123.3|12111.3|12124.5|12112.5|12123.3|12111.3|4
1626713190000|2021-07-19 16:46:30|12122.8|12110.8|12123.3|12111.3|12123.3|12111.3|12122|12110|2
1626713210000|2021-07-19 16:46:50|12124.1|12112.1|12127.8|12115.8|12127.8|12115.8|12124.1|12112.1|8
1626713220000|2021-07-19 16:47:00|12126.6|12114.6|12124.9|12112.9|12126.6|12114.6|12124.9|12112.9|30
1626713230000|2021-07-19 16:47:10|12126.2|12114.2|12125.4|12113.4|12126.2|12114.2|12125.4|12113.4|1
1626713240000|2021-07-19 16:47:20|12124.9|12112.9|12126.2|12114.2|12126.2|12114.2|12124.9|12112.9|4
1626713250000|2021-07-19 16:47:30|12127.4|12115.4|12130.4|12118.4|12131.2|12119.2|12127.4|12115.4|3
1626713260000|2021-07-19 16:47:40|12131.2|12119.2|12132|12120|12132|12120|12131.2|12119.2|1
1626713270000|2021-07-19 16:47:50|12131.6|12119.6|12131.6|12119.6|12131.6|12119.6|12131.6|12119.6|1
1626713280000|2021-07-19 16:48:00|12132.4|12120.4|12133.7|12121.7|12133.7|12121.7|12132.4|12120.4|2
1626713290000|2021-07-19 16:48:10|12132.9|12120.9|12132.4|12120.4|12132.9|12120.9|12132.4|12120.4|2
1626713300000|2021-07-19 16:48:20|12131.2|12119.2|12131.2|12119.2|12131.2|12119.2|12131.2|12119.2|3
1626713310000|2021-07-19 16:48:30|||||||||2
1626713320000|2021-07-19 16:48:40|12131.6|12119.6|12131.6|12119.6|12131.6|12119.6|12131.6|12119.6|2
1626713330000|2021-07-19 16:48:50|12133.7|12121.7|12133.7|12121.7|12133.7|12121.7|12133.7|12121.7|2
1626713340000|2021-07-19 16:49:00|||||||||2
1626713350000|2021-07-19 16:49:10|12132.4|12120.4|12131.6|12119.6|12132.4|12120.4|12131.6|12119.6|4
1626713360000|2021-07-19 16:49:20|||||||||3
1626713370000|2021-07-19 16:49:30|||||||||2
1626713380000|2021-07-19 16:49:40|12133.7|12121.7|12133.7|12121.7|12133.7|12121.7|12133.7|12121.7|4
1626713390000|2021-07-19 16:49:50|12135.8|12123.8|12135.8|12123.8|12135.8|12123.8|12135.8|12123.8|9
1626713400000|2021-07-19 16:50:00|12135.4|12123.4|12131.6|12119.6|12135.4|12123.4|12131.6|12119.6|6
1626713410000|2021-07-19 16:50:10|12135.4|12123.4|12135.4|12123.4|12135.4|12123.4|12135.4|12123.4|4
1626713420000|2021-07-19 16:50:20|12137|12125|12138.3|12126.3|12139.5|12127.5|12137|12125|6
1626713430000|2021-07-19 16:50:30|12138.7|12126.7|12137|12125|12138.7|12126.7|12137|12125|11
1626713440000|2021-07-19 16:50:40|12136.2|12124.2|12132.5|12120.5|12137|12125|12132.5|12120.5|6
1626713450000|2021-07-19 16:50:50|12129.5|12117.5|12127.9|12115.9|12129.5|12117.5|12127.9|12115.9|7
1626713460000|2021-07-19 16:51:00|||||||||1
1626713470000|2021-07-19 16:51:10|12127.5|12115.5|12133.3|12121.3|12133.3|12121.3|12127.5|12115.5|14
1626713480000|2021-07-19 16:51:20|12136.6|12124.6|12136.2|12124.2|12137|12125|12136.2|12124.2|16
1626713490000|2021-07-19 16:51:30|||||||||1
1626713500000|2021-07-19 16:51:40|12135|12123|12144.1|12132.1|12145.8|12133.8|12135|12123|10
1626713510000|2021-07-19 16:51:50|12145|12133|12143.7|12131.7|12146.2|12134.2|12143.7|12131.7|3
1626713520000|2021-07-19 16:52:00|12141.2|12129.2|12141.2|12129.2|12141.2|12129.2|12141.2|12129.2|4
1626713530000|2021-07-19 16:52:10|||||||||2
1626713540000|2021-07-19 16:52:20|12141.6|12129.6|12137.9|12125.9|12142.5|12130.5|12137.9|12125.9|5
1626713550000|2021-07-19 16:52:30|12137|12125|12137.9|12125.9|12138.7|12126.7|12137|12125|4
1626713560000|2021-07-19 16:52:40|12138.7|12126.7|12137.9|12125.9|12138.7|12126.7|12137.9|12125.9|0
1626713570000|2021-07-19 16:52:50|||||||||2
1626713580000|2021-07-19 16:53:00|12138.7|12126.7|12138.7|12126.7|12138.7|12126.7|12137.9|12125.9|4
1626713590000|2021-07-19 16:53:10|12137.9|12125.9|12137|12125|12137.9|12125.9|12137|12125|1
1626713600000|2021-07-19 16:53:20|||||||||5
1626713630000|2021-07-19 16:53:50|12137.1|12125.1|12137.1|12125.1|12137.1|12125.1|12137.1|12125.1|3
1626713640000|2021-07-19 16:54:00|12136.2|12124.2|12132.5|12120.5|12136.2|12124.2|12131.2|12119.2|8
1626713650000|2021-07-19 16:54:10|12131.2|12119.2|12131.2|12119.2|12131.6|12119.6|12131.2|12119.2|0
1626713660000|2021-07-19 16:54:20|12130.8|12118.8|12135|12123|12135|12123|12130|12118|4
1626713670000|2021-07-19 16:54:30|12134.1|12122.1|12139.1|12127.1|12139.6|12127.6|12134.1|12122.1|8
1626713680000|2021-07-19 16:54:40|12141.6|12129.6|12142.1|12130.1|12142.1|12130.1|12140|12128|5
1626713690000|2021-07-19 16:54:50|12141.6|12129.6|12141.6|12129.6|12141.6|12129.6|12141.6|12129.6|1
1626713700000|2021-07-19 16:55:00|12141.2|12129.2|12143.7|12131.7|12143.7|12131.7|12140.4|12128.4|1
1626713710000|2021-07-19 16:55:10|||||||||1
1626713720000|2021-07-19 16:55:20|12142.9|12130.9|12140.4|12128.4|12142.9|12130.9|12140.4|12128.4|4
1626713730000|2021-07-19 16:55:30|12139.6|12127.6|12139.6|12127.6|12139.6|12127.6|12139.6|12127.6|0
1626713740000|2021-07-19 16:55:40|12142.9|12130.9|12144.6|12132.6|12144.6|12132.6|12142.9|12130.9|3
1626713750000|2021-07-19 16:55:50|||||||||6
1626713760000|2021-07-19 16:56:00|||||||||8
1626713770000|2021-07-19 16:56:10|||||||||1
1626713780000|2021-07-19 16:56:20|12145.4|12133.4|12145.4|12133.4|12145.4|12133.4|12145.4|12133.4|3
1626713790000|2021-07-19 16:56:30|12147.9|12135.9|12151.6|12139.6|12151.6|12139.6|12146.6|12134.6|5
1626713800000|2021-07-19 16:56:40|12149.6|12137.6|12151.6|12139.6|12151.6|12139.6|12148.7|12136.7|7
1626713810000|2021-07-19 16:56:50|12150.8|12138.8|12150|12138|12150.8|12138.8|12149.6|12137.6|2
1626713820000|2021-07-19 16:57:00|12149.6|12137.6|12144.6|12132.6|12149.6|12137.6|12144.6|12132.6|3
1626713830000|2021-07-19 16:57:10|12143.7|12131.7|12148.7|12136.7|12148.7|12136.7|12141.7|12129.7|13
1626713840000|2021-07-19 16:57:20|12147.5|12135.5|12147.5|12135.5|12148.7|12136.7|12147.5|12135.5|5
1626713850000|2021-07-19 16:57:30|12147.9|12135.9|12143.7|12131.7|12147.9|12135.9|12143.7|12131.7|3
1626713860000|2021-07-19 16:57:40|12142.9|12130.9|12140.4|12128.4|12143.7|12131.7|12140.4|12128.4|10
1626713870000|2021-07-19 16:57:50|12142.5|12130.5|12142.9|12130.9|12142.9|12130.9|12142.5|12130.5|5
1626713880000|2021-07-19 16:58:00|12142.5|12130.5|12142.9|12130.9|12142.9|12130.9|12142.5|12130.5|1
1626713890000|2021-07-19 16:58:10|12142.5|12130.5|12142.5|12130.5|12142.5|12130.5|12142.5|12130.5|5
1626713900000|2021-07-19 16:58:20|12142.9|12130.9|12142.9|12130.9|12142.9|12130.9|12142.9|12130.9|4
1626713910000|2021-07-19 16:58:30|12142.5|12130.5|12137.5|12125.5|12142.5|12130.5|12137.5|12125.5|13
1626713920000|2021-07-19 16:58:40|12139.2|12127.2|12140|12128|12140|12128|12139.2|12127.2|1
1626713930000|2021-07-19 16:58:50|12139.2|12127.2|12139.2|12127.2|12140|12128|12139.2|12127.2|3
1626713940000|2021-07-19 16:59:00|12138.3|12126.3|12138.3|12126.3|12138.3|12126.3|12138.3|12126.3|5
1626713960000|2021-07-19 16:59:20|||||||||3
1626713970000|2021-07-19 16:59:30|12139.6|12127.6|12139.6|12127.6|12139.6|12127.6|12139.6|12127.6|1
1626713980000|2021-07-19 16:59:40|12139.2|12127.2|12138.3|12126.3|12139.2|12127.2|12138.3|12126.3|0
1626713990000|2021-07-19 16:59:50|12137.9|12125.9|12139.6|12127.6|12139.6|12127.6|12137.9|12125.9|4
1626714000000|2021-07-19 17:00:00|12139.2|12127.2|12135.8|12123.8|12139.2|12127.2|12135.4|12123.4|5
1626714010000|2021-07-19 17:00:10|12137.5|12125.5|12142.1|12130.1|12142.1|12130.1|12137.5|12125.5|4
1626714020000|2021-07-19 17:00:20|||||||||1
1626714030000|2021-07-19 17:00:30|12140.4|12128.4|12138.8|12126.8|12140.4|12128.4|12138.3|12126.3|2
1626714040000|2021-07-19 17:00:40|||||||||1
1626714050000|2021-07-19 17:00:50|||||||||1
1626714070000|2021-07-19 17:01:10|12137.9|12125.9|12138.3|12126.3|12138.3|12126.3|12136.3|12124.3|8
1626714080000|2021-07-19 17:01:20|12138.8|12126.8|12138.3|12126.3|12138.8|12126.8|12138.3|12126.3|1
1626714110000|2021-07-19 17:01:50|12138.8|12126.8|12138.3|12126.3|12138.8|12126.8|12138.3|12126.3|4
1626714120000|2021-07-19 17:02:00|12138.4|12126.4|12138.4|12126.4|12138.4|12126.4|12138.4|12126.4|1
1626714140000|2021-07-19 17:02:20|||||||||3
1626714170000|2021-07-19 17:02:50|12140|12128|12133.8|12121.8|12140|12128|12133.8|12121.8|13
1626714180000|2021-07-19 17:03:00|12130.4|12118.4|12129.2|12117.2|12130.4|12118.4|12128.8|12116.8|11
1626714190000|2021-07-19 17:03:10|12128.4|12116.4|12127.9|12115.9|12128.8|12116.8|12127.5|12115.5|2
1626714200000|2021-07-19 17:03:20|||||||||1
1626714210000|2021-07-19 17:03:30|||||||||1
1626714230000|2021-07-19 17:03:50|||||||||2
1626714240000|2021-07-19 17:04:00|12128.8|12116.8|12129.2|12117.2|12129.2|12117.2|12128.8|12116.8|2
1626714250000|2021-07-19 17:04:10|12130|12118|12134.6|12122.6|12134.6|12122.6|12130|12118|1
1626714260000|2021-07-19 17:04:20|||||||||8
1626714270000|2021-07-19 17:04:30|12134.2|12122.2|12134.2|12122.2|12134.2|12122.2|12134.2|12122.2|9
1626714280000|2021-07-19 17:04:40|12134.6|12122.6|12134.6|12122.6|12134.6|12122.6|12134.6|12122.6|0
1626714290000|2021-07-19 17:04:50|12134.2|12122.2|12120|12108|12134.2|12122.2|12120|12108|19
1626714300000|2021-07-19 17:05:00|12120.9|12108.9|12122.1|12110.1|12122.1|12110.1|12119.2|12107.2|13
1626714310000|2021-07-19 17:05:10|12121.3|12109.3|12125.4|12113.4|12125.4|12113.4|12120.9|12108.9|2
1626714320000|2021-07-19 17:05:20|12125.9|12113.9|12125.9|12113.9|12125.9|12113.9|12125.9|12113.9|4
1626714330000|2021-07-19 17:05:30|12123.4|12111.4|12121.7|12109.7|12123.4|12111.4|12120.9|12108.9|30
1626714350000|2021-07-19 17:05:50|12120.9|12108.9|12121.3|12109.3|12121.3|12109.3|12120.4|12108.4|10
1626714360000|2021-07-19 17:06:00|12120|12108|12118.8|12106.8|12120|12108|12118.8|12106.8|0
1626714370000|2021-07-19 17:06:10|12120|12108|12121.7|12109.7|12122.9|12110.9|12120|12108|5
1626714380000|2021-07-19 17:06:20|12120.9|12108.9|12117.5|12105.5|12120.9|12108.9|12117.5|12105.5|2
1626714390000|2021-07-19 17:06:30|12120.9|12108.9|12121.7|12109.7|12121.7|12109.7|12120|12108|13
1626714410000|2021-07-19 17:06:50|12122.1|12110.1|12124.2|12112.2|12124.2|12112.2|12122.1|12110.1|4
1626714420000|2021-07-19 17:07:00|12125|12113|12124.2|12112.2|12126.7|12114.7|12124.2|12112.2|2
1626714430000|2021-07-19 17:07:10|12123.8|12111.8|12118.4|12106.4|12123.8|12111.8|12118.4|12106.4|2
1626714440000|2021-07-19 17:07:20|12117.5|12105.5|12120.5|12108.5|12120.5|12108.5|12117.5|12105.5|6
1626714450000|2021-07-19 17:07:30|12120.9|12108.9|12120.9|12108.9|12122.5|12110.5|12120.9|12108.9|0
1626714460000|2021-07-19 17:07:40|12120.5|12108.5|12123|12111|12123|12111|12118.4|12106.4|2
1626714470000|2021-07-19 17:07:50|12123.8|12111.8|12125|12113|12125|12113|12123.4|12111.4|17
1626714480000|2021-07-19 17:08:00|12123.4|12111.4|12123|12111|12123.4|12111.4|12123|12111|0
1626714490000|2021-07-19 17:08:10|12122.1|12110.1|12123|12111|12123|12111|12122.1|12110.1|1
1626714500000|2021-07-19 17:08:20|12123.8|12111.8|12125.5|12113.5|12126.3|12114.3|12123|12111|7
1626714530000|2021-07-19 17:08:50|12125|12113|12125|12113|12125|12113|12125|12113|4
1626714540000|2021-07-19 17:09:00|12125.9|12113.9|12128.8|12116.8|12128.8|12116.8|12125.9|12113.9|3
1626714550000|2021-07-19 17:09:10|12131.3|12119.3|12131.3|12119.3|12131.3|12119.3|12131.3|12119.3|0
1626714560000|2021-07-19 17:09:20|12132.5|12120.5|12130.9|12118.9|12133.8|12121.8|12130.9|12118.9|9
1626714570000|2021-07-19 17:09:30|12132.5|12120.5|12132.1|12120.1|12133|12121|12130.9|12118.9|4
1626714580000|2021-07-19 17:09:40|12130.9|12118.9|12130.9|12118.9|12130.9|12118.9|12130.9|12118.9|0
1626714590000|2021-07-19 17:09:50|12131.3|12119.3|12133.8|12121.8|12133.8|12121.8|12131.3|12119.3|2
1626714600000|2021-07-19 17:10:00|12133.4|12121.4|12133.8|12121.8|12133.8|12121.8|12131.3|12119.3|1
1626714610000|2021-07-19 17:10:10|12133.4|12121.4|12129.2|12117.2|12133.4|12121.4|12128|12116|16
1626714620000|2021-07-19 17:10:20|12128.4|12116.4|12127.1|12115.1|12128.4|12116.4|12127.1|12115.1|4
1626714630000|2021-07-19 17:10:30|12129.2|12117.2|12128.4|12116.4|12129.2|12117.2|12128.4|12116.4|1
1626714640000|2021-07-19 17:10:40|12129.6|12117.6|12128.8|12116.8|12132.6|12120.6|12128.8|12116.8|8
1626714650000|2021-07-19 17:10:50|12127.1|12115.1|12133.4|12121.4|12133.4|12121.4|12127.1|12115.1|26
1626714660000|2021-07-19 17:11:00|12133|12121|12133|12121|12133|12121|12133|12121|0
1626714670000|2021-07-19 17:11:10|12132.1|12120.1|12132.1|12120.1|12132.1|12120.1|12132.1|12120.1|0
1626714680000|2021-07-19 17:11:20|12130.9|12118.9|12130.9|12118.9|12130.9|12118.9|12130.9|12118.9|3
1626714690000|2021-07-19 17:11:30|12129.6|12117.6|12126.7|12114.7|12129.6|12117.6|12126.7|12114.7|2
1626714710000|2021-07-19 17:11:50|12124.6|12112.6|12124.6|12112.6|12125.5|12113.5|12124.6|12112.6|5
1626714720000|2021-07-19 17:12:00|12124.7|12112.7|12127.2|12115.2|12127.2|12115.2|12124.7|12112.7|4
1626714730000|2021-07-19 17:12:10|12130.9|12118.9|12131.7|12119.7|12131.7|12119.7|12130.9|12118.9|1
1626714740000|2021-07-19 17:12:20|12132.2|12120.2|12129.7|12117.7|12132.2|12120.2|12129.7|12117.7|2
1626714750000|2021-07-19 17:12:30|12129.2|12117.2|12129.2|12117.2|12129.2|12117.2|12129.2|12117.2|0
1626714770000|2021-07-19 17:12:50|||||||||1
1626714780000|2021-07-19 17:13:00|12129.7|12117.7|12130.5|12118.5|12130.5|12118.5|12129.2|12117.2|2
1626714790000|2021-07-19 17:13:10|12130.1|12118.1|12130.1|12118.1|12130.1|12118.1|12130.1|12118.1|0
1626714800000|2021-07-19 17:13:20|12130.5|12118.5|12128|12116|12130.5|12118.5|12127.2|12115.2|6
1626714810000|2021-07-19 17:13:30|12129.2|12117.2|12129.2|12117.2|12129.2|12117.2|12129.2|12117.2|0
1626714820000|2021-07-19 17:13:40|12129.7|12117.7|12129.7|12117.7|12129.7|12117.7|12129.7|12117.7|0
1626714830000|2021-07-19 17:13:50|12128.4|12116.4|12129.2|12117.2|12129.2|12117.2|12127.6|12115.6|9
1626714840000|2021-07-19 17:14:00|12129.7|12117.7|12128.4|12116.4|12129.7|12117.7|12128.4|12116.4|2
1626714850000|2021-07-19 17:14:10|12129.2|12117.2|12128.4|12116.4|12129.2|12117.2|12128.4|12116.4|4
1626714860000|2021-07-19 17:14:20|12126.7|12114.7|12125.9|12113.9|12126.7|12114.7|12125.9|12113.9|1
1626714870000|2021-07-19 17:14:30|12125.5|12113.5|12125.5|12113.5|12125.5|12113.5|12124.7|12112.7|0
1626714880000|2021-07-19 17:14:40|12124.7|12112.7|12124.7|12112.7|12124.7|12112.7|12124.7|12112.7|2
1626714890000|2021-07-19 17:14:50|||||||||1
1626714900000|2021-07-19 17:15:00|12125.5|12113.5|12127.2|12115.2|12127.2|12115.2|12124.7|12112.7|3
1626714920000|2021-07-19 17:15:20|12128.8|12116.8|12132.6|12120.6|12132.6|12120.6|12128.8|12116.8|6
1626714930000|2021-07-19 17:15:30|12133|12121|12134.3|12122.3|12134.3|12122.3|12132.6|12120.6|0
1626714940000|2021-07-19 17:15:40|12133.8|12121.8|12134.3|12122.3|12134.3|12122.3|12133.8|12121.8|0
1626714950000|2021-07-19 17:15:50|||||||||2
1626714960000|2021-07-19 17:16:00|12133.8|12121.8|12134.7|12122.7|12134.7|12122.7|12133.8|12121.8|0
1626714970000|2021-07-19 17:16:10|12133|12121|12134.7|12122.7|12134.7|12122.7|12133|12121|5
1626714980000|2021-07-19 17:16:20|||||||||7
1626714990000|2021-07-19 17:16:30|||||||||9
1626715000000|2021-07-19 17:16:40|12135.9|12123.9|12135.9|12123.9|12135.9|12123.9|12134.3|12122.3|2
1626715010000|2021-07-19 17:16:50|12136.8|12124.8|12134.3|12122.3|12136.8|12124.8|12133.8|12121.8|5
1626715020000|2021-07-19 17:17:00|12133.8|12121.8|12130.9|12118.9|12133.8|12121.8|12130.9|12118.9|2
1626715030000|2021-07-19 17:17:10|12130.1|12118.1|12129.3|12117.3|12130.1|12118.1|12129.3|12117.3|0
1626715040000|2021-07-19 17:17:20|12128.4|12116.4|12125.9|12113.9|12128.4|12116.4|12125.9|12113.9|2
1626715050000|2021-07-19 17:17:30|12129.3|12117.3|12131.8|12119.8|12131.8|12119.8|12129.3|12117.3|10
1626715070000|2021-07-19 17:17:50|12130.9|12118.9|12130.1|12118.1|12130.9|12118.9|12130.1|12118.1|4
1626715080000|2021-07-19 17:18:00|12129.3|12117.3|12129.3|12117.3|12131.8|12119.8|12129.3|12117.3|1
1626715090000|2021-07-19 17:18:10|12130.5|12118.5|12130.5|12118.5|12130.5|12118.5|12130.5|12118.5|1
1626715100000|2021-07-19 17:18:20|12129.3|12117.3|12130.1|12118.1|12130.1|12118.1|12129.3|12117.3|1
1626715110000|2021-07-19 17:18:30|12129.3|12117.3|12129.3|12117.3|12129.3|12117.3|12129.3|12117.3|0
1626715120000|2021-07-19 17:18:40|||||||||1
1626715130000|2021-07-19 17:18:50|||||||||1
1626715140000|2021-07-19 17:19:00|12128.4|12116.4|12123.4|12111.4|12128.4|12116.4|12121.8|12109.8|20
1626715150000|2021-07-19 17:19:10|||||||||1
1626715170000|2021-07-19 17:19:30|12123.9|12111.9|12122.2|12110.2|12124.7|12112.7|12122.2|12110.2|0
1626715200000|2021-07-19 17:20:00|||||||||1
1626715220000|2021-07-19 17:20:20|||||||||1
1626715230000|2021-07-19 17:20:30|12123.9|12111.9|12123.4|12111.4|12127.2|12115.2|12122.2|12110.2|10
1626715240000|2021-07-19 17:20:40|12123|12111|12125.5|12113.5|12125.5|12113.5|12123|12111|1
1626715250000|2021-07-19 17:20:50|12126.4|12114.4|12126.4|12114.4|12126.4|12114.4|12126.4|12114.4|7
1626715260000|2021-07-19 17:21:00|12125.5|12113.5|12125.5|12113.5|12125.5|12113.5|12125.5|12113.5|1
1626715280000|2021-07-19 17:21:20|||||||||5
1626715300000|2021-07-19 17:21:40|12128|12116|12128.4|12116.4|12128.4|12116.4|12128|12116|2
1626715310000|2021-07-19 17:21:50|12128.9|12116.9|12128.4|12116.4|12130.9|12118.9|12128.4|12116.4|6
1626715320000|2021-07-19 17:22:00|12128.9|12116.9|12133.9|12121.9|12133.9|12121.9|12128.9|12116.9|4
1626715330000|2021-07-19 17:22:10|12133|12121|12133.9|12121.9|12133.9|12121.9|12133|12121|1
1626715340000|2021-07-19 17:22:20|12133|12121|12133.9|12121.9|12133.9|12121.9|12133|12121|1
1626715360000|2021-07-19 17:22:40|12133|12121|12131|12119|12133|12121|12129.7|12117.7|11
1626715370000|2021-07-19 17:22:50|12130.5|12118.5|12131.4|12119.4|12131.8|12119.8|12130.5|12118.5|6
1626715380000|2021-07-19 17:23:00|12130.1|12118.1|12128.5|12116.5|12130.1|12118.1|12128.5|12116.5|2
1626715400000|2021-07-19 17:23:20|||||||||2
1626715420000|2021-07-19 17:23:40|12127.6|12115.6|12127.6|12115.6|12127.6|12115.6|12127.6|12115.6|3
1626715430000|2021-07-19 17:23:50|12127.2|12115.2|12127.2|12115.2|12127.2|12115.2|12127.2|12115.2|1
1626715440000|2021-07-19 17:24:00|12126.4|12114.4|12126.4|12114.4|12126.4|12114.4|12126.4|12114.4|0
1626715460000|2021-07-19 17:24:20|12125.5|12113.5|12129.7|12117.7|12129.7|12117.7|12125.5|12113.5|11
1626715480000|2021-07-19 17:24:40|12128.9|12116.9|12126.4|12114.4|12128.9|12116.9|12126.4|12114.4|2
1626715490000|2021-07-19 17:24:50|||||||||2
1626715500000|2021-07-19 17:25:00|12128.9|12116.9|12127.6|12115.6|12128.9|12116.9|12127.6|12115.6|1
1626715510000|2021-07-19 17:25:10|12126.8|12114.8|12128.9|12116.9|12128.9|12116.9|12126.8|12114.8|7
1626715520000|2021-07-19 17:25:20|||||||||2
1626715540000|2021-07-19 17:25:40|12128.1|12116.1|12128.1|12116.1|12128.9|12116.9|12126.8|12114.8|6
1626715550000|2021-07-19 17:25:50|12127.2|12115.2|12127.2|12115.2|12127.2|12115.2|12127.2|12115.2|0
1626715560000|2021-07-19 17:26:00|||||||||1
1626715580000|2021-07-19 17:26:20|||||||||3
1626715610000|2021-07-19 17:26:50|12126.8|12114.8|12126.8|12114.8|12126.8|12114.8|12126.8|12114.8|1
1626715620000|2021-07-19 17:27:00|12126|12114|12123.1|12111.1|12126|12114|12123.1|12111.1|4
1626715630000|2021-07-19 17:27:10|12122.2|12110.2|12121.8|12109.8|12123.1|12111.1|12121.8|12109.8|0
1626715640000|2021-07-19 17:27:20|12122.2|12110.2|12126.4|12114.4|12126.4|12114.4|12122.2|12110.2|8
1626715650000|2021-07-19 17:27:30|12124.3|12112.3|12124.3|12112.3|12124.3|12112.3|12124.3|12112.3|0
1626715660000|2021-07-19 17:27:40|12123.9|12111.9|12123.9|12111.9|12123.9|12111.9|12123.9|12111.9|9
1626715690000|2021-07-19 17:28:10|12126|12114|12126|12114|12126|12114|12126|12114|1
1626715700000|2021-07-19 17:28:20|12126.4|12114.4|12126|12114|12126.4|12114.4|12126|12114|2
1626715710000|2021-07-19 17:28:30|12126.4|12114.4|12131|12119|12131|12119|12126.4|12114.4|1
1626715720000|2021-07-19 17:28:40|12131.8|12119.8|12131.8|12119.8|12131.8|12119.8|12131.8|12119.8|4
1626715730000|2021-07-19 17:28:50|12132.2|12120.2|12133.1|12121.1|12133.5|12121.5|12131.8|12119.8|6
1626715740000|2021-07-19 17:29:00|12133.5|12121.5|12131.4|12119.4|12133.5|12121.5|12131.4|12119.4|6
1626715750000|2021-07-19 17:29:10|12132.2|12120.2|12131.4|12119.4|12132.2|12120.2|12131.4|12119.4|0
1626715760000|2021-07-19 17:29:20|||||||||2
1626715770000|2021-07-19 17:29:30|12132.7|12120.7|12136|12124|12136|12124|12132.7|12120.7|3
1626715790000|2021-07-19 17:29:50|12134.7|12122.7|12133.9|12121.9|12134.7|12122.7|12133.9|12121.9|5
1626715800000|2021-07-19 17:30:00|12132.2|12120.2|12136.4|12124.4|12136.4|12124.4|12131.4|12119.4|5
1626715810000|2021-07-19 17:30:10|12137.7|12125.7|12138.5|12126.5|12138.5|12126.5|12137.7|12125.7|6
1626715820000|2021-07-19 17:30:20|12137.7|12125.7|12136.4|12124.4|12137.7|12125.7|12136.4|12124.4|3
1626715830000|2021-07-19 17:30:30|12136|12124|12136.4|12124.4|12136.4|12124.4|12136|12124|0
1626715840000|2021-07-19 17:30:40|12135.6|12123.6|12136|12124|12136|12124|12135.6|12123.6|0
1626715850000|2021-07-19 17:30:50|||||||||1
1626715860000|2021-07-19 17:31:00|12136.4|12124.4|12136.4|12124.4|12136.4|12124.4|12136.4|12124.4|0
1626715870000|2021-07-19 17:31:10|||||||||2
1626715880000|2021-07-19 17:31:20|12137.7|12125.7|12138.5|12126.5|12138.5|12126.5|12137.7|12125.7|7
1626715890000|2021-07-19 17:31:30|12136.4|12124.4|12136|12124|12136.4|12124.4|12136|12124|4
1626715900000|2021-07-19 17:31:40|12135.6|12123.6|12132.3|12120.3|12135.6|12123.6|12132.3|12120.3|14
1626715910000|2021-07-19 17:31:50|||||||||1
1626715940000|2021-07-19 17:32:20|||||||||3
1626715950000|2021-07-19 17:32:30|12134.3|12122.3|12136|12124|12136|12124|12134.3|12122.3|14
1626715960000|2021-07-19 17:32:40|12137.3|12125.3|12137.3|12125.3|12137.3|12125.3|12137.3|12125.3|0
1626715970000|2021-07-19 17:32:50|12136.8|12124.8|12136.8|12124.8|12136.8|12124.8|12136.8|12124.8|1
1626715980000|2021-07-19 17:33:00|12134.8|12122.8|12134.3|12122.3|12134.8|12122.8|12134.3|12122.3|4
1626716000000|2021-07-19 17:33:20|||||||||1
1626716010000|2021-07-19 17:33:30|12133.9|12121.9|12132.3|12120.3|12133.9|12121.9|12132.3|12120.3|11
1626716030000|2021-07-19 17:33:50|12134.4|12122.4|12136.9|12124.9|12136.9|12124.9|12134.4|12122.4|8
1626716040000|2021-07-19 17:34:00|12136.4|12124.4|12137.3|12125.3|12137.3|12125.3|12136.4|12124.4|2
1626716050000|2021-07-19 17:34:10|12136.9|12124.9|12136.9|12124.9|12136.9|12124.9|12136.9|12124.9|0
1626716060000|2021-07-19 17:34:20|12136|12124|12137.3|12125.3|12137.3|12125.3|12136|12124|10
1626716070000|2021-07-19 17:34:30|12136.9|12124.9|12136.9|12124.9|12138.1|12126.1|12136.9|12124.9|1
1626716080000|2021-07-19 17:34:40|||||||||2
1626716090000|2021-07-19 17:34:50|||||||||1
1626716100000|2021-07-19 17:35:00|12136|12124|12136|12124|12136|12124|12136|12124|1
1626716110000|2021-07-19 17:35:10|12138.9|12126.9|12138.5|12126.5|12138.9|12126.9|12138.5|12126.5|4
1626716120000|2021-07-19 17:35:20|12138.1|12126.1|12137.7|12125.7|12138.1|12126.1|12134.4|12122.4|6
1626716130000|2021-07-19 17:35:30|12138.5|12126.5|12139.4|12127.4|12139.4|12127.4|12137.7|12125.7|1
1626716140000|2021-07-19 17:35:40|12136.9|12124.9|12138.9|12126.9|12138.9|12126.9|12136.9|12124.9|5
1626716150000|2021-07-19 17:35:50|12139.4|12127.4|12137.7|12125.7|12139.8|12127.8|12137.7|12125.7|2
1626716160000|2021-07-19 17:36:00|12136.9|12124.9|12132.3|12120.3|12137.7|12125.7|12132.3|12120.3|7
1626716170000|2021-07-19 17:36:10|12131.4|12119.4|12134.4|12122.4|12134.4|12122.4|12131.4|12119.4|7
1626716180000|2021-07-19 17:36:20|12133.9|12121.9|12133.9|12121.9|12134.4|12122.4|12133.9|12121.9|2
1626716190000|2021-07-19 17:36:30|12133.1|12121.1|12131.9|12119.9|12133.1|12121.1|12131.9|12119.9|5
1626716200000|2021-07-19 17:36:40|12132.3|12120.3|12132.3|12120.3|12133.5|12121.5|12132.3|12120.3|5
1626716210000|2021-07-19 17:36:50|12133.1|12121.1|12133.1|12121.1|12133.1|12121.1|12133.1|12121.1|1
1626716220000|2021-07-19 17:37:00|||||||||1
1626716230000|2021-07-19 17:37:10|12131.9|12119.9|12131.9|12119.9|12131.9|12119.9|12131.9|12119.9|5
1626716240000|2021-07-19 17:37:20|12131.5|12119.5|12131.5|12119.5|12131.5|12119.5|12131.5|12119.5|2
1626716250000|2021-07-19 17:37:30|12132.3|12120.3|12132.3|12120.3|12132.3|12120.3|12132.3|12120.3|0
1626716260000|2021-07-19 17:37:40|12131.9|12119.9|12131.9|12119.9|12131.9|12119.9|12131.9|12119.9|0
1626716270000|2021-07-19 17:37:50|12129.8|12117.8|12131.9|12119.9|12131.9|12119.9|12129.8|12117.8|14
1626716280000|2021-07-19 17:38:00|12131.5|12119.5|12131.9|12119.9|12132.3|12120.3|12130.6|12118.6|2
1626716290000|2021-07-19 17:38:10|12133.5|12121.5|12134.8|12122.8|12134.8|12122.8|12133.5|12121.5|1
1626716300000|2021-07-19 17:38:20|12136.5|12124.5|12136.5|12124.5|12137.3|12125.3|12136.5|12124.5|2
1626716310000|2021-07-19 17:38:30|12136.9|12124.9|12136.9|12124.9|12136.9|12124.9|12136.9|12124.9|2
1626716320000|2021-07-19 17:38:40|12137.3|12125.3|12137.3|12125.3|12137.3|12125.3|12136.9|12124.9|0
1626716330000|2021-07-19 17:38:50|12139.4|12127.4|12140.2|12128.2|12140.2|12128.2|12137.7|12125.7|13
1626716340000|2021-07-19 17:39:00|12141.5|12129.5|12141.9|12129.9|12141.9|12129.9|12141.5|12129.5|0
1626716350000|2021-07-19 17:39:10|12144.4|12132.4|12144.4|12132.4|12144.4|12132.4|12144.4|12132.4|1
1626716360000|2021-07-19 17:39:20|12146.9|12134.9|12146.9|12134.9|12146.9|12134.9|12146.9|12134.9|3
1626716370000|2021-07-19 17:39:30|12149|12137|12145.6|12133.6|12149|12137|12145.6|12133.6|16
1626716380000|2021-07-19 17:39:40|12144.8|12132.8|12146.9|12134.9|12147.3|12135.3|12144.4|12132.4|4
1626716390000|2021-07-19 17:39:50|12147.3|12135.3|12147.7|12135.7|12148.1|12136.1|12147.3|12135.3|17
1626716400000|2021-07-19 17:40:00|12146.9|12134.9|12148.1|12136.1|12148.1|12136.1|12146.9|12134.9|1
1626716410000|2021-07-19 17:40:10|12147.7|12135.7|12147.7|12135.7|12148.1|12136.1|12147.7|12135.7|2
1626716420000|2021-07-19 17:40:20|12148.6|12136.6|12156.5|12144.5|12158.6|12146.6|12148.6|12136.6|26
1626716430000|2021-07-19 17:40:30|12156.1|12144.1|12158.1|12146.1|12158.1|12146.1|12155.2|12143.2|2
1626716440000|2021-07-19 17:40:40|||||||||2
1626716450000|2021-07-19 17:40:50|12157.7|12145.7|12162.3|12150.3|12164|12152|12157.7|12145.7|21
1626716460000|2021-07-19 17:41:00|||||||||3
1626716470000|2021-07-19 17:41:10|12161.5|12149.5|12166.1|12154.1|12169|12157|12161.5|12149.5|11
1626716480000|2021-07-19 17:41:20|12169|12157|12171.1|12159.1|12172.3|12160.3|12169|12157|21
1626716490000|2021-07-19 17:41:30|12171.5|12159.5|12173.6|12161.6|12174.8|12162.8|12171.1|12159.1|3
1626716500000|2021-07-19 17:41:40|12175.2|12163.2|12181.1|12169.1|12181.1|12169.1|12175.2|12163.2|11
1626716510000|2021-07-19 17:41:50|12184|12172|12180.2|12168.2|12184|12172|12180.2|12168.2|6
1626716520000|2021-07-19 17:42:00|12177.3|12165.3|12176.9|12164.9|12178.1|12166.1|12175.6|12163.6|11
1626716530000|2021-07-19 17:42:10|12180.2|12168.2|12174.4|12162.4|12180.2|12168.2|12174|12162|21
1626716540000|2021-07-19 17:42:20|12175.2|12163.2|12176.1|12164.1|12178.2|12166.2|12175.2|12163.2|5
1626716550000|2021-07-19 17:42:30|12175.2|12163.2|12174.8|12162.8|12176.1|12164.1|12174.4|12162.4|3
1626716560000|2021-07-19 17:42:40|12173.6|12161.6|12173.6|12161.6|12173.6|12161.6|12173.2|12161.2|0
1626716570000|2021-07-19 17:42:50|12179.8|12167.8|12173.2|12161.2|12181.5|12169.5|12173.2|12161.2|13
1626716580000|2021-07-19 17:43:00|12175.7|12163.7|12175.7|12163.7|12176.1|12164.1|12175.7|12163.7|6
1626716590000|2021-07-19 17:43:10|12174.8|12162.8|12173.2|12161.2|12175.2|12163.2|12173.2|12161.2|7
1626716600000|2021-07-19 17:43:20|12172.7|12160.7|12173.2|12161.2|12173.2|12161.2|12172.3|12160.3|3
1626716610000|2021-07-19 17:43:30|12172.7|12160.7|12173.2|12161.2|12173.2|12161.2|12172.7|12160.7|5
1626716620000|2021-07-19 17:43:40|12175.7|12163.7|12176.5|12164.5|12176.5|12164.5|12175.7|12163.7|7
1626716630000|2021-07-19 17:43:50|12175.7|12163.7|12176.1|12164.1|12176.1|12164.1|12175.7|12163.7|1
1626716640000|2021-07-19 17:44:00|12175.7|12163.7|12172.3|12160.3|12175.7|12163.7|12172.3|12160.3|14
1626716650000|2021-07-19 17:44:10|12173.6|12161.6|12176.9|12164.9|12176.9|12164.9|12173.6|12161.6|11
1626716660000|2021-07-19 17:44:20|12176.5|12164.5|12179|12167|12179|12167|12174.4|12162.4|26
1626716670000|2021-07-19 17:44:30|12181.5|12169.5|12181.1|12169.1|12182.3|12170.3|12181.1|12169.1|3
1626716680000|2021-07-19 17:44:40|12180.7|12168.7|12175.2|12163.2|12180.7|12168.7|12174.4|12162.4|9
1626716690000|2021-07-19 17:44:50|12175.7|12163.7|12172.3|12160.3|12176.9|12164.9|12172.3|12160.3|9
1626716700000|2021-07-19 17:45:00|12173.2|12161.2|12173.2|12161.2|12173.2|12161.2|12172.3|12160.3|1
1626716710000|2021-07-19 17:45:10|12171.5|12159.5|12173.2|12161.2|12174|12162|12171.5|12159.5|11
1626716720000|2021-07-19 17:45:20|12172.3|12160.3|12172.7|12160.7|12172.7|12160.7|12171.9|12159.9|1
1626716730000|2021-07-19 17:45:30|12172.3|12160.3|12174|12162|12174|12162|12171.1|12159.1|1
1626716740000|2021-07-19 17:45:40|12173.6|12161.6|12173.6|12161.6|12174|12162|12173.6|12161.6|0
1626716750000|2021-07-19 17:45:50|12173.2|12161.2|12173.6|12161.6|12173.6|12161.6|12173.2|12161.2|2
1626716760000|2021-07-19 17:46:00|||||||||2
1626716770000|2021-07-19 17:46:10|12171.9|12159.9|12171.1|12159.1|12171.9|12159.9|12171.1|12159.1|5
1626716780000|2021-07-19 17:46:20|12173.6|12161.6|12174|12162|12174|12162|12173.6|12161.6|1
1626716790000|2021-07-19 17:46:30|12176.1|12164.1|12176.5|12164.5|12176.5|12164.5|12176.1|12164.1|3
1626716800000|2021-07-19 17:46:40|12176.1|12164.1|12176.1|12164.1|12176.1|12164.1|12176.1|12164.1|0
1626716810000|2021-07-19 17:46:50|12174.8|12162.8|12175.3|12163.3|12175.3|12163.3|12174.4|12162.4|4
1626716820000|2021-07-19 17:47:00|||||||||1
1626716830000|2021-07-19 17:47:10|12174.4|12162.4|12175.3|12163.3|12176.1|12164.1|12174.4|12162.4|1
1626716840000|2021-07-19 17:47:20|12174|12162|12174.8|12162.8|12176.1|12164.1|12174|12162|12
1626716860000|2021-07-19 17:47:40|12174|12162|12174|12162|12174|12162|12174|12162|1
1626716870000|2021-07-19 17:47:50|||||||||1
1626716890000|2021-07-19 17:48:10|||||||||2
1626716900000|2021-07-19 17:48:20|||||||||2
1626716910000|2021-07-19 17:48:30|12173.6|12161.6|12174|12162|12174|12162|12173.6|12161.6|2
1626716920000|2021-07-19 17:48:40|12173.6|12161.6|12173.6|12161.6|12174|12162|12173.6|12161.6|2
1626716930000|2021-07-19 17:48:50|12174|12162|12178.6|12166.6|12179|12167|12174|12162|8
1626716940000|2021-07-19 17:49:00|12179|12167|12184|12172|12184|12172|12179|12167|13
1626716950000|2021-07-19 17:49:10|12186.1|12174.1|12191.1|12179.1|12191.1|12179.1|12181.1|12169.1|41
1626716960000|2021-07-19 17:49:20|12190.3|12178.3|12189.9|12177.9|12192.8|12180.8|12189|12177|5
1626716970000|2021-07-19 17:49:30|12190.3|12178.3|12196.9|12184.9|12197.8|12185.8|12190.3|12178.3|13
1626716980000|2021-07-19 17:49:40|12197.8|12185.8|12196.9|12184.9|12199.9|12187.9|12196.9|12184.9|5
1626716990000|2021-07-19 17:49:50|12197.8|12185.8|12197.4|12185.4|12197.8|12185.8|12196.1|12184.1|1
1626717000000|2021-07-19 17:50:00|12196.1|12184.1|12196.1|12184.1|12196.5|12184.5|12194.9|12182.9|12
1626717010000|2021-07-19 17:50:10|12196.9|12184.9|12199.9|12187.9|12202.4|12190.4|12196.9|12184.9|26
1626717020000|2021-07-19 17:50:20|12200.3|12188.3|12202|12190|12202.4|12190.4|12199.9|12187.9|34
1626717030000|2021-07-19 17:50:30|12201.1|12189.1|12201.1|12189.1|12202|12190|12199|12187|3
1626717040000|2021-07-19 17:50:40|12200.3|12188.3|12201.1|12189.1|12202.4|12190.4|12200.3|12188.3|4
1626717050000|2021-07-19 17:50:50|12199.5|12187.5|12198.6|12186.6|12199.9|12187.9|12198.2|12186.2|11
1626717060000|2021-07-19 17:51:00|12199|12187|12198.6|12186.6|12199|12187|12198.6|12186.6|0
1626717070000|2021-07-19 17:51:10|12197.8|12185.8|12192|12180|12197.8|12185.8|12192|12180|12
1626717080000|2021-07-19 17:51:20|12191.5|12179.5|12194|12182|12194.5|12182.5|12191.5|12179.5|5
1626717090000|2021-07-19 17:51:30|12193.6|12181.6|12189|12177|12194|12182|12189|12177|8
1626717100000|2021-07-19 17:51:40|12182|12170|12182.4|12170.4|12184.5|12172.5|12182|12170|21
1626717110000|2021-07-19 17:51:50|||||||||2
1626717120000|2021-07-19 17:52:00|12181.5|12169.5|12177.4|12165.4|12181.5|12169.5|12177.4|12165.4|6
1626717130000|2021-07-19 17:52:10|12177|12165|12176.5|12164.5|12177|12165|12176.5|12164.5|5
1626717140000|2021-07-19 17:52:20|12174|12162|12179.9|12167.9|12179.9|12167.9|12174|12162|13
1626717160000|2021-07-19 17:52:40|12180.7|12168.7|12182.4|12170.4|12184.9|12172.9|12180.7|12168.7|14
1626717170000|2021-07-19 17:52:50|12183.2|12171.2|12189.9|12177.9|12189.9|12177.9|12183.2|12171.2|2
1626717180000|2021-07-19 17:53:00|12188.6|12176.6|12190.3|12178.3|12191.6|12179.6|12187.4|12175.4|13
1626717190000|2021-07-19 17:53:10|12189.5|12177.5|12189.9|12177.9|12190.7|12178.7|12189.5|12177.5|9
1626717200000|2021-07-19 17:53:20|12189.5|12177.5|12191.6|12179.6|12192.4|12180.4|12189.5|12177.5|0
1626717210000|2021-07-19 17:53:30|12192|12180|12193.2|12181.2|12193.2|12181.2|12192|12180|4
1626717220000|2021-07-19 17:53:40|12192.4|12180.4|12192|12180|12192.4|12180.4|12191.6|12179.6|4
1626717230000|2021-07-19 17:53:50|||||||||2
1626717240000|2021-07-19 17:54:00|12191.6|12179.6|12190.3|12178.3|12192|12180|12190.3|12178.3|10
1626717250000|2021-07-19 17:54:10|12189.5|12177.5|12189.1|12177.1|12189.5|12177.5|12189.1|12177.1|0
1626717260000|2021-07-19 17:54:20|12186.6|12174.6|12186.6|12174.6|12186.6|12174.6|12186.6|12174.6|1
1626717270000|2021-07-19 17:54:30|12185.3|12173.3|12182.8|12170.8|12185.3|12173.3|12182.8|12170.8|2
1626717280000|2021-07-19 17:54:40|12181.6|12169.6|12181.6|12169.6|12181.6|12169.6|12180.7|12168.7|2
1626717290000|2021-07-19 17:54:50|12180.7|12168.7|12183.6|12171.6|12183.6|12171.6|12180.7|12168.7|2
1626717300000|2021-07-19 17:55:00|12187|12175|12188.6|12176.6|12188.6|12176.6|12187|12175|23
1626717310000|2021-07-19 17:55:10|12188.2|12176.2|12187.4|12175.4|12188.2|12176.2|12187.4|12175.4|8
1626717320000|2021-07-19 17:55:20|12188.2|12176.2|12187.4|12175.4|12188.2|12176.2|12187.4|12175.4|1
1626717330000|2021-07-19 17:55:30|12187|12175|12184.9|12172.9|12187|12175|12184.9|12172.9|4
1626717340000|2021-07-19 17:55:40|12184.1|12172.1|12184.9|12172.9|12186.1|12174.1|12183.2|12171.2|13
1626717350000|2021-07-19 17:55:50|12183.2|12171.2|12182.4|12170.4|12183.6|12171.6|12182.4|12170.4|8
1626717370000|2021-07-19 17:56:10|12181.1|12169.1|12179.9|12167.9|12181.1|12169.1|12179.9|12167.9|3
1626717380000|2021-07-19 17:56:20|12179.5|12167.5|12184.5|12172.5|12184.5|12172.5|12179.5|12167.5|16
1626717390000|2021-07-19 17:56:30|12184.9|12172.9|12184.5|12172.5|12184.9|12172.9|12184.5|12172.5|0
1626717400000|2021-07-19 17:56:40|12182.8|12170.8|12181.6|12169.6|12184.5|12172.5|12181.6|12169.6|8
1626717410000|2021-07-19 17:56:50|12181.1|12169.1|12187|12175|12187|12175|12181.1|12169.1|9
1626717420000|2021-07-19 17:57:00|12186.1|12174.1|12185.3|12173.3|12186.1|12174.1|12182.4|12170.4|5
1626717430000|2021-07-19 17:57:10|12187.4|12175.4|12183.6|12171.6|12187.8|12175.8|12182.4|12170.4|19
1626717440000|2021-07-19 17:57:20|12184.1|12172.1|12182|12170|12184.5|12172.5|12182|12170|3
1626717450000|2021-07-19 17:57:30|12181.1|12169.1|12181.6|12169.6|12181.6|12169.6|12181.1|12169.1|4
1626717460000|2021-07-19 17:57:40|12181.1|12169.1|12181.1|12169.1|12181.1|12169.1|12181.1|12169.1|0
1626717470000|2021-07-19 17:57:50|12181.6|12169.6|12181.1|12169.1|12181.6|12169.6|12181.1|12169.1|2
1626717480000|2021-07-19 17:58:00|12178.7|12166.7|12173.2|12161.2|12178.7|12166.7|12172.4|12160.4|37
1626717490000|2021-07-19 17:58:10|12174.9|12162.9|12181.6|12169.6|12181.6|12169.6|12174.1|12162.1|22
1626717500000|2021-07-19 17:58:20|12180.7|12168.7|12179.9|12167.9|12180.7|12168.7|12179.1|12167.1|3
1626717510000|2021-07-19 17:58:30|12179.5|12167.5|12185.3|12173.3|12185.3|12173.3|12179.1|12167.1|13
1626717520000|2021-07-19 17:58:40|12182|12170|12183.2|12171.2|12187.4|12175.4|12182|12170|21
1626717530000|2021-07-19 17:58:50|12183.7|12171.7|12187.4|12175.4|12189.5|12177.5|12183.7|12171.7|15
1626717540000|2021-07-19 17:59:00|12186.1|12174.1|12187|12175|12187|12175|12185.7|12173.7|36
1626717550000|2021-07-19 17:59:10|12186.6|12174.6|12188.2|12176.2|12188.2|12176.2|12184.5|12172.5|46
1626717560000|2021-07-19 17:59:20|12185.7|12173.7|12187|12175|12190.7|12178.7|12185.7|12173.7|45
1626717570000|2021-07-19 17:59:30|12190.7|12178.7|12194.9|12182.9|12196.6|12184.6|12189.1|12177.1|83
1626717580000|2021-07-19 17:59:40|12195.7|12183.7|12196.6|12184.6|12199.1|12187.1|12189.9|12177.9|184
1626717590000|2021-07-19 17:59:50|12198.2|12186.2|12197|12185|12201.6|12189.6|12194.1|12182.1|107
1626717600000|2021-07-19 18:00:00|12195.7|12183.7|12195.7|12183.7|12197|12185|12194.1|12182.1|26
1626717610000|2021-07-19 18:00:10|12194.9|12182.9|12195.3|12183.3|12196.6|12184.6|12194.9|12182.9|7
1626717620000|2021-07-19 18:00:20|12196.2|12184.2|12196.6|12184.6|12197.8|12185.8|12196.2|12184.2|5
1626717630000|2021-07-19 18:00:30|12196.2|12184.2|12198.7|12186.7|12198.7|12186.7|12196.2|12184.2|7
1626717640000|2021-07-19 18:00:40|12198.2|12186.2|12196.2|12184.2|12198.7|12186.7|12196.2|12184.2|12
1626717650000|2021-07-19 18:00:50|12197|12185|12197.4|12185.4|12197.4|12185.4|12195.7|12183.7|7
1626717660000|2021-07-19 18:01:00|12197.8|12185.8|12200.3|12188.3|12201.2|12189.2|12196.6|12184.6|20
1626717670000|2021-07-19 18:01:10|12201.2|12189.2|12197.4|12185.4|12201.2|12189.2|12197.4|12185.4|9
1626717680000|2021-07-19 18:01:20|12198.7|12186.7|12198.7|12186.7|12198.7|12186.7|12197|12185|2
1626717690000|2021-07-19 18:01:30|12197.4|12185.4|12198.7|12186.7|12199.1|12187.1|12196.6|12184.6|8
1626717700000|2021-07-19 18:01:40|12198.3|12186.3|12198.7|12186.7|12199.1|12187.1|12198.3|12186.3|4
1626717710000|2021-07-19 18:01:50|12197.8|12185.8|12197.4|12185.4|12197.8|12185.8|12197.4|12185.4|3
1626717720000|2021-07-19 18:02:00|12197|12185|12197|12185|12197.4|12185.4|12197|12185|6
1626717730000|2021-07-19 18:02:10|||||||||4
1626717740000|2021-07-19 18:02:20|12197.4|12185.4|12197.4|12185.4|12197.4|12185.4|12197.4|12185.4|2
1626717750000|2021-07-19 18:02:30|12197.8|12185.8|12197.8|12185.8|12197.8|12185.8|12197.8|12185.8|2
1626717760000|2021-07-19 18:02:40|12197.4|12185.4|12197|12185|12197.4|12185.4|12197|12185|11
1626717770000|2021-07-19 18:02:50|12197.8|12185.8|12197.4|12185.4|12197.8|12185.8|12197.4|12185.4|0
1626717780000|2021-07-19 18:03:00|12197.9|12185.9|12197.9|12185.9|12197.9|12185.9|12197.9|12185.9|0
1626717790000|2021-07-19 18:03:10|12197|12185|12197|12185|12197|12185|12197|12185|5
1626717800000|2021-07-19 18:03:20|12196.2|12184.2|12194.9|12182.9|12197|12185|12194.9|12182.9|5
1626717810000|2021-07-19 18:03:30|12195.8|12183.8|12195.3|12183.3|12195.8|12183.8|12195.3|12183.3|10
1626717820000|2021-07-19 18:03:40|12194.5|12182.5|12192.9|12180.9|12194.5|12182.5|12192.9|12180.9|19
1626717830000|2021-07-19 18:03:50|12193.3|12181.3|12191.2|12179.2|12193.3|12181.3|12191.2|12179.2|2
1626717840000|2021-07-19 18:04:00|12189.9|12177.9|12189.9|12177.9|12190.3|12178.3|12189.5|12177.5|15
1626717850000|2021-07-19 18:04:10|12190.8|12178.8|12189.1|12177.1|12190.8|12178.8|12189.1|12177.1|3
1626717860000|2021-07-19 18:04:20|12188.3|12176.3|12188.7|12176.7|12189.9|12177.9|12188.3|12176.3|6
1626717870000|2021-07-19 18:04:30|12187.9|12175.9|12188.7|12176.7|12188.7|12176.7|12187.4|12175.4|3
1626717880000|2021-07-19 18:04:40|12187.9|12175.9|12186.6|12174.6|12188.3|12176.3|12186.6|12174.6|10
1626717890000|2021-07-19 18:04:50|12185.4|12173.4|12185.4|12173.4|12185.4|12173.4|12184.1|12172.1|9
1626787800000|2021-07-20 13:30:00|12194.4|12182.4|12186.7|12174.7|12196.6|12182.4|12181.7|12169.7|48
1626787810000|2021-07-20 13:30:10|12185.5|12173.5|12220.4|12208.4|12222.4|12210.4|12185.5|12173.5|77
1626787820000|2021-07-20 13:30:20|12216.6|12204.6|12220.8|12208.8|12226.1|12214.1|12216.6|12204.6|24
1626787830000|2021-07-20 13:30:30|12222|12210|12217.5|12205.5|12223.9|12211.3|12217.5|12203.9|11
1626787840000|2021-07-20 13:30:40|12216.2|12204.2|12206.7|12194.7|12221.6|12209.6|12205.9|12193.9|33
1626787850000|2021-07-20 13:30:50|12207.6|12195.6|12214.3|12202.3|12215.1|12203.1|12204.7|12192.7|12
1626787860000|2021-07-20 13:31:00|12213.4|12201.4|12211.8|12191.8|12215|12203|12207.5|12191.8|27
1626787870000|2021-07-20 13:31:10|12210.3|12198.3|12204.9|12192.9|12213.3|12201.3|12204.5|12192.5|7
1626787880000|2021-07-20 13:31:20|12204.1|12192.1|12200.7|12188.7|12207.4|12195.4|12199.1|12187.1|4
1626787890000|2021-07-20 13:31:30|12201.5|12189.5|12203.9|12183.9|12204.5|12192.5|12199.1|12183.9|11
1626787900000|2021-07-20 13:31:40|12200.7|12188.7|12201.9|12189.9|12206.5|12194.5|12200.7|12188.7|19
1626787910000|2021-07-20 13:31:50|12200.2|12188.2|12195.7|12183.7|12200.2|12188.2|12195.7|12183.7|0
1626787920000|2021-07-20 13:32:00|12194.8|12182.8|12194.4|12182.4|12195.7|12183.7|12194|12182|10
1626787930000|2021-07-20 13:32:10|12195.2|12183.2|12192.3|12180.3|12197.3|12185.3|12191.5|12179.5|9
1626787940000|2021-07-20 13:32:20|12191.5|12179.5|12187.8|12175.8|12194|12182|12187|12175|1
1626787950000|2021-07-20 13:32:30|12187|12175|12181.6|12169.6|12187|12175|12178.3|12166.3|34
1626787960000|2021-07-20 13:32:40|12180.8|12168.8|12186.2|12174.2|12186.6|12174.6|12175.4|12163.4|61
1626787970000|2021-07-20 13:32:50|12185.7|12173.7|12186.5|12174.5|12186.5|12174.5|12185.3|12173.3|18
1626787980000|2021-07-20 13:33:00|12185.3|12173.3|12184|12172|12185.7|12173.7|12182.8|12170.8|17
1626787990000|2021-07-20 13:33:10|12186|12174|12179.4|12167.4|12186.5|12174.5|12177.7|12165.7|26
1626788000000|2021-07-20 13:33:20|12180.2|12168.2|12176.4|12164.4|12181|12169|12176|12164|14
1626788010000|2021-07-20 13:33:30|12176|12164|12178.5|12166.5|12179.4|12167.4|12176|12164|10
1626788020000|2021-07-20 13:33:40|12176.9|12164.9|12183.4|12171.4|12183.4|12171.4|12176.9|12164.9|6
1626788030000|2021-07-20 13:33:50|12182.6|12170.6|12177.2|12165.2|12182.6|12170.6|12172.6|12160.6|2
1626788040000|2021-07-20 13:34:00|12176.4|12164.4|12176.8|12164.8|12178.1|12166.1|12175.6|12163.6|1
1626788050000|2021-07-20 13:34:10|12177.2|12165.2|12177.7|12165.7|12178.5|12166.5|12176.8|12164.8|1
1626788060000|2021-07-20 13:34:20|12178.5|12166.5|12183.5|12171.5|12183.5|12171.5|12176.8|12164.8|4
1626788070000|2021-07-20 13:34:30|12183.1|12171.1|12182.2|12170.2|12185.6|12173.6|12181.4|12169.4|10
1626788080000|2021-07-20 13:34:40|12183.4|12171.4|12187.2|12175.2|12187.2|12175.2|12183.4|12171.4|5
1626788090000|2021-07-20 13:34:50|12186.4|12174.4|12186.4|12174.4|12186.4|12174.4|12186.4|12174.4|2
1626788100000|2021-07-20 13:35:00|12187.6|12175.6|12195.6|12183.6|12195.6|12183.6|12187.6|12175.6|12
1626788110000|2021-07-20 13:35:10|12196|12184|12195.6|12183.6|12196|12184|12195.6|12183.6|2
1626788120000|2021-07-20 13:35:20|12196.8|12184.8|12199|12187|12200.2|12188.2|12196.8|12184.8|17
1626788130000|2021-07-20 13:35:30|12198.1|12186.1|12199|12187|12199|12187|12198.1|12186.1|5
1626788140000|2021-07-20 13:35:40|12196.9|12184.9|12193.2|12181.2|12196.9|12184.9|12193.2|12181.2|13
1626788150000|2021-07-20 13:35:50|12194|12182|12194.1|12182.1|12194.4|12182.4|12191.1|12179.1|10
1626788160000|2021-07-20 13:36:00|12192.4|12180.4|12188.3|12176.3|12192.4|12180.4|12186.6|12174.6|3
1626788170000|2021-07-20 13:36:10|12189.1|12177.1|12188.3|12176.3|12189.5|12177.5|12186.2|12174.2|16
1626788180000|2021-07-20 13:36:20|12188.7|12176.7|12189.2|12177.2|12191.2|12179.2|12188.7|12176.7|5
1626788190000|2021-07-20 13:36:30|12185.5|12173.5|12186.3|12174.3|12187.5|12175.5|12185.5|12173.5|24
1626788200000|2021-07-20 13:36:40|12187.2|12175.2|12187.5|12175.5|12189.6|12177.6|12186.3|12174.3|3
1626788210000|2021-07-20 13:36:50|12187.1|12175.1|12187.5|12175.5|12189.6|12177.6|12187.1|12175.1|7
1626788220000|2021-07-20 13:37:00|12187.1|12175.1|12184.6|12172.6|12187.1|12175.1|12184.6|12172.6|5
1626788230000|2021-07-20 13:37:10|12180.5|12168.5|12177.1|12165.1|12180.5|12168.5|12177.1|12165.1|6
1626788240000|2021-07-20 13:37:20|12176.3|12164.3|12180.4|12168.4|12180.4|12168.4|12176.3|12164.3|39
1626788250000|2021-07-20 13:37:30|12181.2|12169.2|12180.4|12168.4|12181.7|12169.7|12180.4|12168.4|12
1626788260000|2021-07-20 13:37:40|12177.9|12165.9|12172.9|12160.9|12177.9|12165.9|12172.9|12160.9|17
1626788270000|2021-07-20 13:37:50|12175.4|12163.4|12172.1|12160.1|12176.7|12164.7|12172.1|12160.1|18
1626788280000|2021-07-20 13:38:00|12172.9|12160.9|12172.9|12160.9|12174.6|12162.6|12172.9|12160.9|7
1626788290000|2021-07-20 13:38:10|12172.1|12160.1|12172.1|12160.1|12174.2|12162.2|12170.4|12158.4|18
1626788300000|2021-07-20 13:38:20|12171.7|12159.7|12170.4|12158.4|12171.7|12159.7|12170.4|12158.4|1
1626788310000|2021-07-20 13:38:30|12172.6|12160.6|12168.8|12156.8|12172.6|12160.6|12168.8|12156.8|6
1626788320000|2021-07-20 13:38:40|12166.3|12154.3|12170.1|12158.1|12170.1|12158.1|12166.3|12154.3|9
1626788330000|2021-07-20 13:38:50|12169.2|12157.2|12170|12158|12170.1|12158.1|12167.6|12155.6|54
1626788340000|2021-07-20 13:39:00|12170.4|12158.4|12170.9|12158.9|12174.7|12162.7|12166.7|12154.7|25
1626788350000|2021-07-20 13:39:10|12170.5|12158.5|12167.6|12155.6|12170.5|12158.5|12167.6|12155.6|0
1626788360000|2021-07-20 13:39:20|12166.7|12154.7|12166.7|12154.7|12166.7|12154.7|12164.6|12152.6|9
1626788370000|2021-07-20 13:39:30|12167.1|12155.1|12164.2|12152.2|12167.1|12155.1|12162.9|12150.9|3
1626788380000|2021-07-20 13:39:40|12164.6|12152.6|12167.9|12155.9|12167.9|12155.9|12164.6|12152.6|12
1626788390000|2021-07-20 13:39:50|12167.5|12155.5|12168.8|12156.8|12170.8|12158.8|12165.8|12153.8|3
1626788400000|2021-07-20 13:40:00|12169.6|12157.6|12170.4|12158.4|12170.4|12158.4|12169.6|12157.6|0
1626788410000|2021-07-20 13:40:10|12171.2|12159.2|12171.6|12159.6|12171.6|12159.6|12171.2|12159.2|0
1626788420000|2021-07-20 13:40:20|12172.1|12160.1|12171.6|12159.6|12172.1|12160.1|12171.6|12159.6|4
1626788430000|2021-07-20 13:40:30|12170.8|12158.8|12172.5|12160.5|12172.9|12160.9|12170.4|12158.4|16
1626788440000|2021-07-20 13:40:40|12171.7|12159.7|12171.2|12159.2|12172.5|12160.5|12170.8|12158.8|15
1626788450000|2021-07-20 13:40:50|12172.1|12160.1|12170|12158|12172.1|12160.1|12169.6|12157.6|11
1626788460000|2021-07-20 13:41:00|12167.1|12155.1|12167.1|12155.1|12167.6|12155.6|12167.1|12155.1|8
1626788470000|2021-07-20 13:41:10|12170.4|12158.4|12167.6|12155.6|12171.7|12159.7|12167.6|12155.6|1
1626788480000|2021-07-20 13:41:20|12170|12158|12167.1|12155.1|12170|12158|12167.1|12155.1|7
1626788490000|2021-07-20 13:41:30|12168.4|12156.4|12166.3|12154.3|12168.4|12156.4|12166.3|12154.3|0
1626788510000|2021-07-20 13:41:50|12165.4|12153.4|12165.4|12153.4|12165.4|12153.4|12165.4|12153.4|6
1626788520000|2021-07-20 13:42:00|12163.8|12151.8|12167.1|12155.1|12167.1|12155.1|12163.8|12151.8|1
1626788540000|2021-07-20 13:42:20|12163|12151|12166.3|12154.3|12166.3|12154.3|12163|12151|6
1626788550000|2021-07-20 13:42:30|12165.5|12153.5|12163.3|12151.3|12165.5|12153.5|12162.1|12150.1|4
1626788560000|2021-07-20 13:42:40|12163.8|12151.8|12164.6|12152.6|12164.6|12152.6|12163.3|12151.3|4
1626788570000|2021-07-20 13:42:50|12163.8|12151.8|12163.8|12151.8|12164.2|12152.2|12162.1|12150.1|5
1626788580000|2021-07-20 13:43:00|12164.2|12152.2|12164.2|12152.2|12165.1|12153.1|12164.2|12152.2|5
1626788590000|2021-07-20 13:43:10|12163.4|12151.4|12163|12151|12163.4|12151.4|12163|12151|0
1626788600000|2021-07-20 13:43:20|||||||||2
1626788610000|2021-07-20 13:43:30|12162.5|12150.5|12162.1|12150.1|12162.5|12150.5|12162.1|12150.1|2
1626788620000|2021-07-20 13:43:40|12162.5|12150.5|12162.1|12150.1|12162.5|12150.5|12162.1|12150.1|0
1626788630000|2021-07-20 13:43:50|12161.7|12149.7|12161.2|12149.2|12161.7|12149.7|12161.2|12149.2|5
1626788640000|2021-07-20 13:44:00|12160.3|12148.3|12161.2|12149.2|12161.2|12149.2|12160.3|12148.3|5
1626788650000|2021-07-20 13:44:10|12160.8|12148.8|12157.8|12145.8|12160.8|12148.8|12157.8|12145.8|8
1626788670000|2021-07-20 13:44:30|12159.5|12147.5|12160.3|12148.3|12160.3|12148.3|12159.1|12147.1|7
1626788680000|2021-07-20 13:44:40|12158.7|12146.7|12158.7|12146.7|12158.7|12146.7|12158.7|12146.7|8
1626788690000|2021-07-20 13:44:50|12158.3|12146.3|12155.4|12143.4|12158.3|12146.3|12155.4|12143.4|6
1626788700000|2021-07-20 13:45:00|12155.8|12143.8|12158.7|12146.7|12158.7|12146.7|12155.8|12143.8|11
1626788710000|2021-07-20 13:45:10|12159.2|12147.2|12160.9|12148.9|12160.9|12148.9|12159.2|12147.2|11
1626788720000|2021-07-20 13:45:20|12161.3|12149.3|12161.3|12149.3|12161.3|12149.3|12160.9|12148.9|4
1626788730000|2021-07-20 13:45:30|12160.5|12148.5|12160.9|12148.9|12160.9|12148.9|12160.5|12148.5|9
1626788740000|2021-07-20 13:45:40|12160.5|12148.5|12160.9|12148.9|12160.9|12148.9|12160.5|12148.5|0
1626788750000|2021-07-20 13:45:50|||||||||5
1626788760000|2021-07-20 13:46:00|12160.5|12148.5|12161.3|12149.3|12161.3|12149.3|12160.5|12148.5|5
1626788770000|2021-07-20 13:46:10|12161.8|12149.8|12161.8|12149.8|12162.2|12150.2|12161.8|12149.8|2
1626788780000|2021-07-20 13:46:20|12162.2|12150.2|12161.8|12149.8|12162.2|12150.2|12161.8|12149.8|9
1626788790000|2021-07-20 13:46:30|12161.3|12149.3|12161.3|12149.3|12161.3|12149.3|12161.3|12149.3|1
1626788800000|2021-07-20 13:46:40|12162.2|12150.2|12162.2|12150.2|12162.2|12150.2|12161.8|12149.8|9
1626788810000|2021-07-20 13:46:50|12163.1|12151.1|12162.2|12150.2|12163.1|12151.1|12162.2|12150.2|7
1626788820000|2021-07-20 13:47:00|12162.7|12150.7|12162.2|12150.2|12162.7|12150.7|12162.2|12150.2|14
1626788830000|2021-07-20 13:47:10|12161.3|12149.3|12163.1|12151.1|12163.1|12151.1|12161.3|12149.3|15
1626788840000|2021-07-20 13:47:20|12162.7|12150.7|12164|12152|12164|12152|12162.7|12150.7|12
1626788850000|2021-07-20 13:47:30|12169|12157|12169|12157|12169|12157|12169|12157|41
1626788860000|2021-07-20 13:47:40|||||||||5
1626788870000|2021-07-20 13:47:50|12167.7|12155.7|12169|12157|12169|12157|12167.7|12155.7|7
1626788880000|2021-07-20 13:48:00|12168.2|12156.2|12163.1|12151.1|12168.5|12156.5|12163.1|12151.1|11
1626788900000|2021-07-20 13:48:20|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|3
1626788910000|2021-07-20 13:48:30|12163.1|12151.1|12159.7|12147.7|12163.9|12151.9|12159.7|12147.7|20
1626788920000|2021-07-20 13:48:40|12159.3|12147.3|12158|12146|12160.5|12148.5|12158|12146|3
1626788950000|2021-07-20 13:49:10|12157.1|12145.1|12157.1|12145.1|12157.1|12145.1|12157.1|12145.1|6
1626788960000|2021-07-20 13:49:20|12156.2|12144.2|12157.1|12145.1|12157.1|12145.1|12156.2|12144.2|9
1626788970000|2021-07-20 13:49:30|12157.6|12145.6|12157.1|12145.1|12157.6|12145.6|12157.1|12145.1|7
1626788980000|2021-07-20 13:49:40|12158|12146|12158|12146|12158|12146|12158|12146|9
1626788990000|2021-07-20 13:49:50|||||||||4
1626789000000|2021-07-20 13:50:00|||||||||13
1626789010000|2021-07-20 13:50:10|12158.8|12146.8|12157.1|12145.1|12158.8|12146.8|12157.1|12145.1|15
1626789030000|2021-07-20 13:50:30|12156.7|12144.7|12156.3|12144.3|12156.7|12144.7|12156.3|12144.3|8
1626789040000|2021-07-20 13:50:40|12157.1|12145.1|12158.4|12146.4|12159.6|12147.6|12157.1|12145.1|5
1626789050000|2021-07-20 13:50:50|12157.1|12145.1|12157.1|12145.1|12157.1|12145.1|12157.1|12145.1|1
1626789060000|2021-07-20 13:51:00|||||||||7
1626789080000|2021-07-20 13:51:20|12156.7|12144.7|12157.1|12145.1|12157.1|12145.1|12156.7|12144.7|2
1626789090000|2021-07-20 13:51:30|12156.3|12144.3|12156.3|12144.3|12156.3|12144.3|12156.3|12144.3|1
1626789100000|2021-07-20 13:51:40|||||||||14
1626789110000|2021-07-20 13:51:50|12159.6|12147.6|12157.9|12145.9|12159.6|12147.6|12157.9|12145.9|20
1626789120000|2021-07-20 13:52:00|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|2
1626789130000|2021-07-20 13:52:10|12159.1|12147.1|12157.9|12145.9|12159.6|12147.6|12157.9|12145.9|11
1626789140000|2021-07-20 13:52:20|||||||||4
1626789150000|2021-07-20 13:52:30|||||||||14
1626789160000|2021-07-20 13:52:40|12155.4|12143.4|12155.4|12143.4|12155.4|12143.4|12155.4|12143.4|3
1626789170000|2021-07-20 13:52:50|12156.3|12144.3|12159.1|12147.1|12159.6|12147.6|12156.3|12144.3|1
1626789180000|2021-07-20 13:53:00|12159.6|12147.6|12159.6|12147.6|12159.6|12147.6|12159.6|12147.6|5
1626789190000|2021-07-20 13:53:10|12157.5|12145.5|12159.6|12147.6|12159.6|12147.6|12157.5|12145.5|0
1626789200000|2021-07-20 13:53:20|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|0
1626789210000|2021-07-20 13:53:30|12159.6|12147.6|12162.9|12150.9|12162.9|12150.9|12159.1|12147.1|29
1626789220000|2021-07-20 13:53:40|12165.3|12153.3|12166.2|12154.2|12166.2|12154.2|12165.3|12153.3|4
1626789230000|2021-07-20 13:53:50|12165|12153|12160.8|12148.8|12165|12153|12160.8|12148.8|1
1626789240000|2021-07-20 13:54:00|12162|12150|12162|12150|12162|12150|12162|12150|0
1626789250000|2021-07-20 13:54:10|12164.5|12152.5|12164.5|12152.5|12164.5|12152.5|12164.5|12152.5|1
1626789260000|2021-07-20 13:54:20|12166.2|12154.2|12169.5|12157.5|12169.5|12157.5|12166.2|12154.2|7
1626789270000|2021-07-20 13:54:30|12168.3|12156.3|12168.3|12156.3|12169.1|12157.1|12168.3|12156.3|1
1626789280000|2021-07-20 13:54:40|12167|12155|12170.4|12158.4|12170.4|12158.4|12164.5|12152.5|7
1626789290000|2021-07-20 13:54:50|12171.2|12159.2|12168.7|12156.7|12171.2|12159.2|12168.7|12156.7|3
1626789300000|2021-07-20 13:55:00|12169.5|12157.5|12170.8|12158.8|12172.1|12160.1|12169.5|12157.5|6
1626789310000|2021-07-20 13:55:10|12170.4|12158.4|12172.1|12160.1|12172.1|12160.1|12169.6|12157.6|12
1626789320000|2021-07-20 13:55:20|12171.7|12159.7|12172.1|12160.1|12173.3|12161.3|12171.7|12159.7|1
1626789330000|2021-07-20 13:55:30|12170.8|12158.8|12172.1|12160.1|12173.3|12161.3|12169.6|12157.6|18
1626789340000|2021-07-20 13:55:40|12173.3|12161.3|12177.9|12165.9|12178.8|12166.8|12173.3|12161.3|9
1626789350000|2021-07-20 13:55:50|12179.6|12167.6|12181.2|12169.2|12181.2|12169.2|12179.6|12167.6|8
1626789360000|2021-07-20 13:56:00|12180.4|12168.4|12179.6|12167.6|12180.4|12168.4|12178.7|12166.7|12
1626789370000|2021-07-20 13:56:10|12175.8|12163.8|12170.4|12158.4|12175.8|12163.8|12170.4|12158.4|54
1626789380000|2021-07-20 13:56:20|12169.6|12157.6|12168.8|12156.8|12169.6|12157.6|12168.3|12156.3|2
1626789390000|2021-07-20 13:56:30|12168.3|12156.3|12168.3|12156.3|12168.3|12156.3|12168.3|12156.3|2
1626789400000|2021-07-20 13:56:40|12167.9|12155.9|12167.9|12155.9|12167.9|12155.9|12167.9|12155.9|9
1626789410000|2021-07-20 13:56:50|12165.8|12153.8|12160|12148|12165.8|12153.8|12160|12148|6
1626789420000|2021-07-20 13:57:00|12159.2|12147.2|12157.9|12145.9|12159.2|12147.2|12157.9|12145.9|8
1626789430000|2021-07-20 13:57:10|12157.1|12145.1|12155.4|12143.4|12157.1|12145.1|12155.4|12143.4|2
1626789440000|2021-07-20 13:57:20|||||||||1
1626789450000|2021-07-20 13:57:30|||||||||7
1626789460000|2021-07-20 13:57:40|||||||||9
1626789470000|2021-07-20 13:57:50|||||||||7
1626789480000|2021-07-20 13:58:00|12157|12145|12157.9|12145.9|12157.9|12145.9|12157|12145|11
1626789490000|2021-07-20 13:58:10|||||||||2
1626789500000|2021-07-20 13:58:20|||||||||4
1626789520000|2021-07-20 13:58:40|||||||||3
1626789530000|2021-07-20 13:58:50|12158.8|12146.8|12158.4|12146.4|12159.2|12147.2|12158.4|12146.4|8
1626789540000|2021-07-20 13:59:00|12155.4|12143.4|12154.6|12142.6|12155.4|12143.4|12154.6|12142.6|8
1626789550000|2021-07-20 13:59:10|||||||||10
1626789560000|2021-07-20 13:59:20|12155.4|12143.4|12155.4|12143.4|12155.4|12143.4|12155.4|12143.4|5
1626789570000|2021-07-20 13:59:30|||||||||2
1626789580000|2021-07-20 13:59:40|||||||||1
1626789600000|2021-07-20 14:00:00|||||||||13
1626789610000|2021-07-20 14:00:10|12152.9|12140.9|12153.8|12141.8|12155|12143|12150.4|12138.4|15
1626789620000|2021-07-20 14:00:20|12156.3|12144.3|12156.3|12144.3|12156.3|12144.3|12156.3|12144.3|1
1626789650000|2021-07-20 14:00:50|12155.5|12143.5|12153.8|12141.8|12155.5|12143.5|12153.8|12141.8|7
1626789660000|2021-07-20 14:01:00|12154.2|12142.2|12154.2|12142.2|12154.2|12142.2|12153.4|12141.4|2
1626789680000|2021-07-20 14:01:20|12153.4|12141.4|12152.6|12140.6|12154.7|12142.7|12152.6|12140.6|5
1626789690000|2021-07-20 14:01:30|12152.2|12140.2|12152.6|12140.6|12152.6|12140.6|12152.2|12140.2|0
1626789700000|2021-07-20 14:01:40|12154.7|12142.7|12161.4|12149.4|12162.2|12150.2|12154.7|12142.7|5
1626789710000|2021-07-20 14:01:50|12162.2|12150.2|12161.4|12149.4|12162.6|12150.6|12161.4|12149.4|3
1626789720000|2021-07-20 14:02:00|12161.8|12149.8|12163.9|12151.9|12167.2|12155.2|12161.8|12149.8|8
1626789730000|2021-07-20 14:02:10|12163.1|12151.1|12162.6|12150.6|12163.9|12151.9|12161.4|12149.4|1
1626789740000|2021-07-20 14:02:20|12163.9|12151.9|12167.2|12155.2|12167.2|12155.2|12163.9|12151.9|3
1626789750000|2021-07-20 14:02:30|12168.4|12156.4|12166.4|12154.4|12168.4|12156.4|12165.9|12153.9|0
1626789760000|2021-07-20 14:02:40|12165.9|12153.9|12162.2|12150.2|12165.9|12153.9|12161.4|12149.4|2
1626789770000|2021-07-20 14:02:50|12161.4|12149.4|12164.3|12152.3|12165.1|12153.1|12161.4|12149.4|7
1626789780000|2021-07-20 14:03:00|12163.4|12151.4|12162.2|12150.2|12163.4|12151.4|12162.2|12150.2|0
1626789790000|2021-07-20 14:03:10|12162.6|12150.6|12163.9|12151.9|12163.9|12151.9|12162.6|12150.6|3
1626789800000|2021-07-20 14:03:20|12162.6|12150.6|12166.8|12154.8|12166.8|12154.8|12162.2|12150.2|24
1626789810000|2021-07-20 14:03:30|12167.6|12155.6|12164.8|12152.8|12167.6|12155.6|12164.8|12152.8|15
1626789820000|2021-07-20 14:03:40|12166|12154|12165.6|12153.6|12166.4|12154.4|12164.8|12152.8|4
1626789830000|2021-07-20 14:03:50|12167.2|12155.2|12169.3|12157.3|12170.1|12158.1|12167.2|12155.2|1
1626789840000|2021-07-20 14:04:00|12168.9|12156.9|12166.8|12154.8|12169.8|12157.8|12166.8|12154.8|1
1626789860000|2021-07-20 14:04:20|12166.4|12154.4|12165.6|12153.6|12166.8|12154.8|12165.6|12153.6|0
1626789870000|2021-07-20 14:04:30|12163.1|12151.1|12161.4|12149.4|12163.1|12151.1|12160.6|12148.6|4
1626789880000|2021-07-20 14:04:40|12163.9|12151.9|12163.4|12151.4|12163.9|12151.9|12163.4|12151.4|6
1626789890000|2021-07-20 14:04:50|12163.5|12151.5|12164.3|12152.3|12164.3|12152.3|12163.5|12151.5|1
1626789900000|2021-07-20 14:05:00|12165.1|12153.1|12161.4|12149.4|12165.1|12153.1|12160.5|12148.5|9
1626789910000|2021-07-20 14:05:10|12161|12149|12162.2|12150.2|12162.2|12150.2|12161|12149|3
1626789920000|2021-07-20 14:05:20|12161.4|12149.4|12159.3|12147.3|12161.4|12149.4|12159.3|12147.3|4
1626789930000|2021-07-20 14:05:30|12161.3|12149.3|12158.8|12146.8|12161.3|12149.3|12158.8|12146.8|6
1626789950000|2021-07-20 14:05:50|12157.2|12145.2|12157.2|12145.2|12157.2|12145.2|12156.8|12144.8|2
1626789960000|2021-07-20 14:06:00|12156.8|12144.8|12161.4|12149.4|12161.4|12149.4|12156.8|12144.8|13
1626789970000|2021-07-20 14:06:10|12161|12149|12163|12151|12163|12151|12160.5|12148.5|10
1626789980000|2021-07-20 14:06:20|12162.6|12150.6|12161.8|12149.8|12162.6|12150.6|12161.8|12149.8|0
1626789990000|2021-07-20 14:06:30|12161.3|12149.3|12158|12146|12161.3|12149.3|12158|12146|2
1626790010000|2021-07-20 14:06:50|||||||||1
1626790020000|2021-07-20 14:07:00|12157.2|12145.2|12158.9|12146.9|12158.9|12146.9|12154.7|12142.7|21
1626790030000|2021-07-20 14:07:10|12158.1|12146.1|12158.1|12146.1|12158.1|12146.1|12158.1|12146.1|1
1626790040000|2021-07-20 14:07:20|12157.7|12145.7|12156.4|12144.4|12157.7|12145.7|12156.4|12144.4|5
1626790050000|2021-07-20 14:07:30|12157.2|12145.2|12156.4|12144.4|12157.2|12145.2|12156.4|12144.4|3
1626790060000|2021-07-20 14:07:40|12155.2|12143.2|12157.2|12145.2|12158.1|12146.1|12154.7|12142.7|3
1626790070000|2021-07-20 14:07:50|12156.4|12144.4|12156.4|12144.4|12157.2|12145.2|12156.4|12144.4|0
1626790080000|2021-07-20 14:08:00|12157.2|12145.2|12156.4|12144.4|12157.2|12145.2|12155.2|12143.2|4
1626790100000|2021-07-20 14:08:20|||||||||1
1626790110000|2021-07-20 14:08:30|12157.2|12145.2|12157.2|12145.2|12157.2|12145.2|12156.4|12144.4|4
1626790120000|2021-07-20 14:08:40|12156.4|12144.4|12158.1|12146.1|12158.1|12146.1|12156.4|12144.4|2
1626790130000|2021-07-20 14:08:50|12157.7|12145.7|12156.4|12144.4|12157.7|12145.7|12156.4|12144.4|0
1626790140000|2021-07-20 14:09:00|12157.2|12145.2|12157.2|12145.2|12157.2|12145.2|12155.5|12143.5|15
1626790150000|2021-07-20 14:09:10|12158|12146|12158.4|12146.4|12158.9|12146.9|12157.6|12145.6|16
1626790160000|2021-07-20 14:09:20|12158.9|12146.9|12158.9|12146.9|12158.9|12146.9|12158|12146|7
1626790170000|2021-07-20 14:09:30|||||||||2
1626790180000|2021-07-20 14:09:40|||||||||2
1626790190000|2021-07-20 14:09:50|12158|12146|12160.9|12148.9|12161.4|12149.4|12158|12146|13
1626790200000|2021-07-20 14:10:00|12160.5|12148.5|12152.1|12140.1|12160.5|12148.5|12152.1|12140.1|12
1626790210000|2021-07-20 14:10:10|||||||||2
1626790220000|2021-07-20 14:10:20|||||||||12
1626790230000|2021-07-20 14:10:30|||||||||45
1626790240000|2021-07-20 14:10:40|||||||||5
1626790250000|2021-07-20 14:10:50|12151.7|12139.7|12151.2|12139.2|12151.7|12139.7|12151.2|12139.2|10
1626790260000|2021-07-20 14:11:00|||||||||4
1626790270000|2021-07-20 14:11:10|12150.8|12138.8|12150.8|12138.8|12150.8|12138.8|12150.8|12138.8|6
1626790290000|2021-07-20 14:11:30|12150.4|12138.4|12150.4|12138.4|12150.4|12138.4|12150.4|12138.4|5
1626790300000|2021-07-20 14:11:40|12148.7|12136.7|12147.9|12135.9|12148.7|12136.7|12147.9|12135.9|10
1626790310000|2021-07-20 14:11:50|12147.1|12135.1|12142|12130|12147.1|12135.1|12142|12130|49
1626790320000|2021-07-20 14:12:00|12140.4|12128.4|12139.9|12127.9|12144.6|12132.6|12139.9|12127.9|11
1626790330000|2021-07-20 14:12:10|12137.4|12125.4|12137|12125|12138.3|12126.3|12137|12125|10
1626790340000|2021-07-20 14:12:20|12134.5|12122.5|12137|12125|12137|12125|12134.5|12122.5|30
1626790350000|2021-07-20 14:12:30|||||||||2
1626790360000|2021-07-20 14:12:40|12139.5|12127.5|12138.3|12126.3|12139.5|12127.5|12138.3|12126.3|5
1626790370000|2021-07-20 14:12:50|12139.5|12127.5|12139.9|12127.9|12140.4|12128.4|12137.4|12125.4|15
1626790380000|2021-07-20 14:13:00|12145.4|12133.4|12144.9|12132.9|12145.4|12133.4|12144.9|12132.9|4
1626790390000|2021-07-20 14:13:10|12145.4|12133.4|12145.4|12133.4|12145.4|12133.4|12145.4|12133.4|4
1626790400000|2021-07-20 14:13:20|12148.7|12136.7|12147.9|12135.9|12148.7|12136.7|12147.4|12135.4|6
1626790410000|2021-07-20 14:13:30|12148.7|12136.7|12146.2|12134.2|12148.7|12136.7|12146.2|12134.2|1
1626790420000|2021-07-20 14:13:40|12147|12135|12147|12135|12147|12135|12146.2|12134.2|1
1626790430000|2021-07-20 14:13:50|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|12146.2|12134.2|0
1626790440000|2021-07-20 14:14:00|12147|12135|12151.2|12139.2|12151.2|12139.2|12146.2|12134.2|2
1626790450000|2021-07-20 14:14:10|12150.4|12138.4|12145.4|12133.4|12150.4|12138.4|12145.4|12133.4|4
1626790460000|2021-07-20 14:14:20|12144.5|12132.5|12144.5|12132.5|12144.5|12132.5|12144.5|12132.5|18
1626790470000|2021-07-20 14:14:30|||||||||4
1626790480000|2021-07-20 14:14:40|12146.2|12134.2|12144.5|12132.5|12146.2|12134.2|12144.5|12132.5|11
1626790490000|2021-07-20 14:14:50|12145.3|12133.3|12145|12133|12146.2|12134.2|12145|12133|1
1626790500000|2021-07-20 14:15:00|12145.8|12133.8|12150.4|12138.4|12150.4|12138.4|12145.8|12133.8|5
1626790510000|2021-07-20 14:15:10|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|12151.2|12139.2|2
1626790520000|2021-07-20 14:15:20|12152|12140|12150|12138|12154.5|12142.5|12150|12138|8
1626790530000|2021-07-20 14:15:30|12150.8|12138.8|12148.7|12136.7|12150.8|12138.8|12148.7|12136.7|4
1626790540000|2021-07-20 14:15:40|12149.5|12137.5|12148.3|12136.3|12149.5|12137.5|12148.3|12136.3|3
1626790550000|2021-07-20 14:15:50|12147.5|12135.5|12147|12135|12147.5|12135.5|12147|12135|3
1626790560000|2021-07-20 14:16:00|12149.5|12137.5|12150|12138|12151.2|12139.2|12149.5|12137.5|1
1626790570000|2021-07-20 14:16:10|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|12148.7|12136.7|0
1626790580000|2021-07-20 14:16:20|12148.3|12136.3|12146.7|12134.7|12148.3|12136.3|12146.7|12134.7|22
1626790590000|2021-07-20 14:16:30|12147.1|12135.1|12148.8|12136.8|12148.8|12136.8|12147.1|12135.1|3
1626790600000|2021-07-20 14:16:40|||||||||1
1626790610000|2021-07-20 14:16:50|12147.1|12135.1|12147.1|12135.1|12147.1|12135.1|12147.1|12135.1|1
1626790620000|2021-07-20 14:17:00|12145.4|12133.4|12145.4|12133.4|12145.4|12133.4|12145.4|12133.4|1
1626790630000|2021-07-20 14:17:10|12145.8|12133.8|12145.8|12133.8|12145.8|12133.8|12145.8|12133.8|1
1626790640000|2021-07-20 14:17:20|12145.4|12133.4|12144.5|12132.5|12145.4|12133.4|12144.5|12132.5|14
1626790650000|2021-07-20 14:17:30|||||||||7
1626790660000|2021-07-20 14:17:40|||||||||1
1626790670000|2021-07-20 14:17:50|||||||||3
1626790680000|2021-07-20 14:18:00|12147|12135|12144.5|12132.5|12147.9|12135.9|12144.5|12132.5|5
1626790690000|2021-07-20 14:18:10|||||||||5
1626790700000|2021-07-20 14:18:20|||||||||7
1626790710000|2021-07-20 14:18:30|||||||||3
1626790720000|2021-07-20 14:18:40|12147|12135|12147|12135|12147|12135|12146.2|12134.2|3
1626790730000|2021-07-20 14:18:50|12145.8|12133.8|12150|12138|12150|12138|12144.5|12132.5|9
1626790740000|2021-07-20 14:19:00|12150.4|12138.4|12150.4|12138.4|12150.4|12138.4|12149.6|12137.6|1
1626790750000|2021-07-20 14:19:10|12149.6|12137.6|12147.9|12135.9|12149.6|12137.6|12147.1|12135.1|28
1626790760000|2021-07-20 14:19:20|12147.1|12135.1|12145.4|12133.4|12147.1|12135.1|12145.4|12133.4|0
1626790770000|2021-07-20 14:19:30|12147.1|12135.1|12147.1|12135.1|12147.1|12135.1|12147.1|12135.1|4
1626790780000|2021-07-20 14:19:40|12147.9|12135.9|12152.1|12140.1|12152.1|12140.1|12147.9|12135.9|8
1626790790000|2021-07-20 14:19:50|12151.3|12139.3|12151.7|12139.7|12152.1|12140.1|12150.9|12138.9|6
1626790800000|2021-07-20 14:20:00|12152.1|12140.1|12151.7|12139.7|12152.1|12140.1|12151.7|12139.7|1
1626790810000|2021-07-20 14:20:10|12152.1|12140.1|12151.7|12139.7|12152.1|12140.1|12151.7|12139.7|0
1626790820000|2021-07-20 14:20:20|12152.1|12140.1|12151.4|12139.4|12152.1|12140.1|12148.8|12136.8|15
1626790830000|2021-07-20 14:20:30|12150.9|12138.9|12154.7|12142.7|12154.7|12142.7|12150.9|12138.9|4
1626790840000|2021-07-20 14:20:40|12158|12146|12155|12143|12159.2|12147.2|12155|12143|24
1626790850000|2021-07-20 14:20:50|12154.2|12142.2|12154.2|12142.2|12154.7|12142.7|12153.4|12141.4|6
1626790860000|2021-07-20 14:21:00|12153.4|12141.4|12156.3|12144.3|12156.3|12144.3|12153|12141|4
1626790870000|2021-07-20 14:21:10|12157.2|12145.2|12157.2|12145.2|12157.2|12145.2|12157.2|12145.2|0
1626790880000|2021-07-20 14:21:20|12158.4|12146.4|12158|12146|12158.4|12146.4|12156.7|12144.7|5
1626790890000|2021-07-20 14:21:30|12156.3|12144.3|12159.2|12147.2|12159.2|12147.2|12156.3|12144.3|2
1626790900000|2021-07-20 14:21:40|12158.4|12146.4|12159.2|12147.2|12160.5|12148.5|12158.4|12146.4|2
1626790910000|2021-07-20 14:21:50|12158.8|12146.8|12158|12146|12158.8|12146.8|12156.3|12144.3|8
1626790920000|2021-07-20 14:22:00|12160.5|12148.5|12161.3|12149.3|12161.3|12149.3|12159.2|12147.2|8
1626790930000|2021-07-20 14:22:10|12160.5|12148.5|12160.5|12148.5|12160.5|12148.5|12160.5|12148.5|2
1626790940000|2021-07-20 14:22:20|12160.1|12148.1|12160.1|12148.1|12160.1|12148.1|12160.1|12148.1|0
1626790950000|2021-07-20 14:22:30|12159.2|12147.2|12158.4|12146.4|12159.2|12147.2|12158.4|12146.4|1
1626790960000|2021-07-20 14:22:40|12159.7|12147.7|12159.2|12147.2|12159.7|12147.7|12159.2|12147.2|0
1626790970000|2021-07-20 14:22:50|12158|12146|12158|12146|12158|12146|12158|12146|4
1626790980000|2021-07-20 14:23:00|||||||||1
1626790990000|2021-07-20 14:23:10|12158.8|12146.8|12158|12146|12158.8|12146.8|12156.7|12144.7|2
1626791000000|2021-07-20 14:23:20|12156.3|12144.3|12154.2|12142.2|12157.2|12145.2|12154.2|12142.2|6
1626791010000|2021-07-20 14:23:30|12156.7|12144.7|12159.2|12147.2|12159.7|12147.7|12155.9|12143.9|5
1626791020000|2021-07-20 14:23:40|12159.7|12147.7|12159.7|12147.7|12159.7|12147.7|12159.7|12147.7|2
1626791030000|2021-07-20 14:23:50|12159.2|12147.2|12159.2|12147.2|12160.5|12148.5|12159.2|12147.2|2
1626791040000|2021-07-20 14:24:00|||||||||1
1626791050000|2021-07-20 14:24:10|12159.3|12147.3|12159.3|12147.3|12159.3|12147.3|12159.3|12147.3|1
1626791060000|2021-07-20 14:24:20|||||||||2
1626791070000|2021-07-20 14:24:30|12158|12146|12157.2|12145.2|12158|12146|12157.2|12145.2|9
1626791080000|2021-07-20 14:24:40|12155.5|12143.5|12157.2|12145.2|12157.2|12145.2|12155.5|12143.5|1
1626791100000|2021-07-20 14:25:00|12160.5|12148.5|12160.5|12148.5|12161.3|12149.3|12160.5|12148.5|16
1626791110000|2021-07-20 14:25:10|12162.2|12150.2|12161.4|12149.4|12162.2|12150.2|12161.4|12149.4|5
1626791120000|2021-07-20 14:25:20|12160.1|12148.1|12160.1|12148.1|12160.1|12148.1|12160.1|12148.1|2
1626791130000|2021-07-20 14:25:30|12159.7|12147.7|12159.7|12147.7|12159.7|12147.7|12159.7|12147.7|0
1626791140000|2021-07-20 14:25:40|12160.1|12148.1|12159.7|12147.7|12160.1|12148.1|12159.7|12147.7|0
1626791150000|2021-07-20 14:25:50|12157.6|12145.6|12158.1|12146.1|12158.1|12146.1|12157.2|12145.2|12
1626791160000|2021-07-20 14:26:00|12157.6|12145.6|12160.1|12148.1|12160.1|12148.1|12157.6|12145.6|4
1626791170000|2021-07-20 14:26:10|12159.3|12147.3|12153.9|12141.9|12159.3|12147.3|12153.9|12141.9|11
1626791180000|2021-07-20 14:26:20|12155.1|12143.1|12156.4|12144.4|12156.4|12144.4|12155.1|12143.1|7
1626791190000|2021-07-20 14:26:30|12157.3|12145.3|12158.1|12146.1|12158.1|12146.1|12157.3|12145.3|0
1626791200000|2021-07-20 14:26:40|12157.6|12145.6|12157.6|12145.6|12157.6|12145.6|12157.6|12145.6|0
1626791210000|2021-07-20 14:26:50|12158.1|12146.1|12157.6|12145.6|12158.1|12146.1|12157.6|12145.6|1
1626791220000|2021-07-20 14:27:00|12157.2|12145.2|12158.9|12146.9|12159.8|12147.8|12154.3|12142.3|20
1626791230000|2021-07-20 14:27:10|12157.7|12145.7|12157.3|12145.3|12157.7|12145.7|12157.3|12145.3|0
1626791240000|2021-07-20 14:27:20|12157.7|12145.7|12161|12149|12161|12149|12157.7|12145.7|2
1626791250000|2021-07-20 14:27:30|12160.6|12148.6|12160.6|12148.6|12160.6|12148.6|12160.6|12148.6|1
1626791260000|2021-07-20 14:27:40|12159.8|12147.8|12160.2|12148.2|12161|12149|12159.8|12147.8|3
1626791270000|2021-07-20 14:27:50|12159.8|12147.8|12160.2|12148.2|12160.2|12148.2|12159.8|12147.8|2
1626791280000|2021-07-20 14:28:00|12159.8|12147.8|12159.8|12147.8|12159.8|12147.8|12159.8|12147.8|3
1626791290000|2021-07-20 14:28:10|||||||||4
1626791310000|2021-07-20 14:28:30|||||||||2
1626791320000|2021-07-20 14:28:40|12159|12147|12159|12147|12159|12147|12159|12147|0
1626791330000|2021-07-20 14:28:50|||||||||2
1626791340000|2021-07-20 14:29:00|12158.1|12146.1|12158.5|12146.5|12159.8|12147.8|12157.3|12145.3|10
1626791350000|2021-07-20 14:29:10|12159|12147|12159|12147|12159|12147|12159|12147|0
1626791360000|2021-07-20 14:29:20|12158.5|12146.5|12159|12147|12159|12147|12158.5|12146.5|3
1626791370000|2021-07-20 14:29:30|12159.4|12147.4|12155.2|12143.2|12159.4|12147.4|12155.2|12143.2|3
1626791380000|2021-07-20 14:29:40|12154.4|12142.4|12155.2|12143.2|12157.7|12145.7|12150.6|12138.6|10
1626791390000|2021-07-20 14:29:50|12154.4|12142.4|12153.1|12141.1|12154.4|12142.4|12153.1|12141.1|2
1626791400000|2021-07-20 14:30:00|12152.7|12140.7|12151.1|12139.1|12152.7|12140.7|12150.6|12138.6|0
1626791410000|2021-07-20 14:30:10|12151.9|12139.9|12151.1|12139.1|12151.9|12139.9|12151.1|12139.1|1
1626791430000|2021-07-20 14:30:30|12150.7|12138.7|12152.3|12140.3|12153.2|12141.2|12150.7|12138.7|5
1626791440000|2021-07-20 14:30:40|12151.9|12139.9|12152.3|12140.3|12152.3|12140.3|12151.1|12139.1|5
1626791450000|2021-07-20 14:30:50|12153.2|12141.2|12156.1|12144.1|12156.1|12144.1|12153.2|12141.2|3
1626791460000|2021-07-20 14:31:00|12156.9|12144.9|12156.1|12144.1|12157.7|12145.7|12156.1|12144.1|0
1626791470000|2021-07-20 14:31:10|12158.2|12146.2|12158.2|12146.2|12158.2|12146.2|12158.2|12146.2|8
1626791480000|2021-07-20 14:31:20|12159.8|12147.8|12159.8|12147.8|12159.8|12147.8|12159.8|12147.8|2
1626791490000|2021-07-20 14:31:30|12160.7|12148.7|12160.7|12148.7|12160.7|12148.7|12160.7|12148.7|5
1626791500000|2021-07-20 14:31:40|12163.6|12151.6|12164.4|12152.4|12164.4|12152.4|12163.6|12151.6|3
1626791510000|2021-07-20 14:31:50|12165.7|12153.7|12166.9|12154.9|12166.9|12154.9|12165.7|12153.7|6
1626791520000|2021-07-20 14:32:00|12166.1|12154.1|12167.3|12155.3|12169.8|12157.8|12164.8|12152.8|6
1626791530000|2021-07-20 14:32:10|12168.2|12156.2|12172.3|12160.3|12172.3|12160.3|12168.2|12156.2|12
1626791540000|2021-07-20 14:32:20|12171.9|12159.9|12168.2|12156.2|12171.9|12159.9|12166.9|12154.9|4
1626791550000|2021-07-20 14:32:30|12166.9|12154.9|12168.6|12156.6|12170.7|12158.7|12166.5|12154.5|3
1626791560000|2021-07-20 14:32:40|12167.7|12155.7|12168.2|12156.2|12168.2|12156.2|12166.5|12154.5|7
1626791570000|2021-07-20 14:32:50|12169.4|12157.4|12171.1|12159.1|12171.9|12159.9|12168.6|12156.6|7
1626791580000|2021-07-20 14:33:00|12170.7|12158.7|12168.2|12156.2|12170.7|12158.7|12167.4|12155.4|8
1626791590000|2021-07-20 14:33:10|12169|12157|12174.5|12162.5|12175.3|12163.3|12169|12157|56
1626791600000|2021-07-20 14:33:20|12175.3|12163.3|12174|12162|12175.3|12163.3|12172.8|12160.8|1
1626791610000|2021-07-20 14:33:30|12172.8|12160.8|12169.5|12157.5|12172.8|12160.8|12169|12157|1
1626791620000|2021-07-20 14:33:40|12169|12157|12167.4|12155.4|12169|12157|12167.4|12155.4|0
1626791630000|2021-07-20 14:33:50|12168.2|12156.2|12168.2|12156.2|12168.2|12156.2|12168.2|12156.2|0
1626791640000|2021-07-20 14:34:00|12167.8|12155.8|12167.4|12155.4|12167.8|12155.8|12167.4|12155.4|3
1626791650000|2021-07-20 14:34:10|||||||||5
1626791660000|2021-07-20 14:34:20|12166.9|12154.9|12166.9|12154.9|12166.9|12154.9|12166.5|12154.5|3
1626791670000|2021-07-20 14:34:30|||||||||3
1626791690000|2021-07-20 14:34:50|12167.4|12155.4|12168.2|12156.2|12168.2|12156.2|12167.4|12155.4|7
1626791700000|2021-07-20 14:35:00|12167.4|12155.4|12168.6|12156.6|12168.6|12156.6|12167.4|12155.4|2
1626791710000|2021-07-20 14:35:10|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|1
1626791720000|2021-07-20 14:35:20|12167.4|12155.4|12166.9|12154.9|12167.4|12155.4|12166.9|12154.9|5
1626791730000|2021-07-20 14:35:30|||||||||2
1626791750000|2021-07-20 14:35:50|||||||||2
1626791760000|2021-07-20 14:36:00|12166.5|12154.5|12166.5|12154.5|12166.5|12154.5|12166.5|12154.5|0
1626791770000|2021-07-20 14:36:10|||||||||2
1626791780000|2021-07-20 14:36:20|12166.9|12154.9|12169.4|12157.4|12169.4|12157.4|12166.9|12154.9|5
1626791790000|2021-07-20 14:36:30|12168.6|12156.6|12169|12157|12169|12157|12168.2|12156.2|0
1626791800000|2021-07-20 14:36:40|12169.9|12157.9|12169.9|12157.9|12169.9|12157.9|12169.4|12157.4|1
1626791810000|2021-07-20 14:36:50|12170.3|12158.3|12170.3|12158.3|12170.3|12158.3|12170.3|12158.3|3
1626791820000|2021-07-20 14:37:00|||||||||1
1626791830000|2021-07-20 14:37:10|12170.7|12158.7|12174.1|12162.1|12176.6|12164.6|12170.7|12158.7|9
1626791840000|2021-07-20 14:37:20|12173.6|12161.6|12172.8|12160.8|12173.6|12161.6|12172.8|12160.8|1
1626791850000|2021-07-20 14:37:30|12173.2|12161.2|12172.8|12160.8|12173.2|12161.2|12172.8|12160.8|0
1626791860000|2021-07-20 14:37:40|12171.6|12159.6|12167.8|12155.8|12171.6|12159.6|12167.8|12155.8|0
1626791870000|2021-07-20 14:37:50|12168.6|12156.6|12169.1|12157.1|12169.1|12157.1|12168.6|12156.6|6
1626791880000|2021-07-20 14:38:00|12168.6|12156.6|12168.6|12156.6|12168.6|12156.6|12167.8|12155.8|0
1626791890000|2021-07-20 14:38:10|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|0
1626791900000|2021-07-20 14:38:20|12167.4|12155.4|12167.4|12155.4|12167.4|12155.4|12167.4|12155.4|3
1626791910000|2021-07-20 14:38:30|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|12167.8|12155.8|3
1626791930000|2021-07-20 14:38:50|12167.4|12155.4|12174.5|12162.5|12174.5|12162.5|12167.4|12155.4|8
1626791940000|2021-07-20 14:39:00|12174.1|12162.1|12172.8|12160.8|12174.1|12162.1|12172.8|12160.8|1
1626791950000|2021-07-20 14:39:10|12173.3|12161.3|12172.8|12160.8|12173.3|12161.3|12172.8|12160.8|0
1626791960000|2021-07-20 14:39:20|12171.6|12159.6|12172.8|12160.8|12172.8|12160.8|12171.1|12159.1|0
1626791970000|2021-07-20 14:39:30|12173.3|12161.3|12173.3|12161.3|12173.3|12161.3|12173.3|12161.3|3
1626791980000|2021-07-20 14:39:40|12174.1|12162.1|12175.3|12163.3|12175.8|12163.8|12174.1|12162.1|6
1626791990000|2021-07-20 14:39:50|12177.4|12165.4|12177.4|12165.4|12177.8|12165.8|12176.6|12164.6|6
1626792000000|2021-07-20 14:40:00|12176.6|12164.6|12173.3|12161.3|12176.6|12164.6|12172.4|12160.4|1
1626792010000|2021-07-20 14:40:10|12172.8|12160.8|12174.5|12162.5|12175.8|12163.8|12172|12160|2
1626792020000|2021-07-20 14:40:20|12174.1|12162.1|12176.2|12164.2|12178.3|12166.3|12174.1|12162.1|4
1626792030000|2021-07-20 14:40:30|12175.3|12163.3|12175.3|12163.3|12175.3|12163.3|12174.5|12162.5|5
1626792040000|2021-07-20 14:40:40|12175.8|12163.8|12175.3|12163.3|12175.8|12163.8|12175.3|12163.3|1
1626792050000|2021-07-20 14:40:50|12175.8|12163.8|12175.8|12163.8|12175.8|12163.8|12175.8|12163.8|2
1626792060000|2021-07-20 14:41:00|12175.3|12163.3|12175.8|12163.8|12175.8|12163.8|12175.3|12163.3|0
1626792070000|2021-07-20 14:41:10|12175.3|12163.3|12175.3|12163.3|12175.3|12163.3|12175.3|12163.3|3
1626792080000|2021-07-20 14:41:20|12175.8|12163.8|12175.3|12163.3|12175.8|12163.8|12175.3|12163.3|2
1626792090000|2021-07-20 14:41:30|||||||||3
1626792100000|2021-07-20 14:41:40|12174.9|12162.9|12172.4|12160.4|12174.9|12162.9|12171.6|12159.6|9
1626792110000|2021-07-20 14:41:50|12172.8|12160.8|12175.3|12163.3|12175.3|12163.3|12172.8|12160.8|3
1626792120000|2021-07-20 14:42:00|12174.5|12162.5|12175.3|12163.3|12175.3|12163.3|12174.1|12162.1|1
1626792130000|2021-07-20 14:42:10|12177.8|12165.8|12175.3|12163.3|12177.8|12165.8|12175.3|12163.3|5
1626792140000|2021-07-20 14:42:20|12171.6|12159.6|12170.8|12158.8|12172|12160|12170.8|12158.8|7
1626792170000|2021-07-20 14:42:50|12168.7|12156.7|12164.5|12152.5|12168.7|12156.7|12164.1|12152.1|11
1626792180000|2021-07-20 14:43:00|12165.3|12153.3|12164.5|12152.5|12165.3|12153.3|12164.1|12152.1|2
1626792190000|2021-07-20 14:43:10|12165.3|12153.3|12165.3|12153.3|12165.3|12153.3|12165.3|12153.3|1
1626792200000|2021-07-20 14:43:20|12164.5|12152.5|12165.8|12153.8|12165.8|12153.8|12164.5|12152.5|3
1626792210000|2021-07-20 14:43:30|12166.6|12154.6|12166.6|12154.6|12166.6|12154.6|12166.6|12154.6|6
1626792220000|2021-07-20 14:43:40|12165.8|12153.8|12162|12150|12165.8|12153.8|12161.6|12149.6|10
1626792230000|2021-07-20 14:43:50|12162.8|12150.8|12164.5|12152.5|12164.5|12152.5|12162.8|12150.8|8
1626792240000|2021-07-20 14:44:00|12164.1|12152.1|12165.3|12153.3|12165.3|12153.3|12162.8|12150.8|6
1626792250000|2021-07-20 14:44:10|||||||||1
1626792270000|2021-07-20 14:44:30|12165.4|12153.4|12165.4|12153.4|12165.4|12153.4|12165.4|12153.4|0
1626792280000|2021-07-20 14:44:40|||||||||1
1626792290000|2021-07-20 14:44:50|12165.8|12153.8|12165.4|12153.4|12165.8|12153.8|12165.4|12153.4|2
1626792300000|2021-07-20 14:45:00|12164.1|12152.1|12163.7|12151.7|12164.5|12152.5|12163.3|12151.3|7
1626792310000|2021-07-20 14:45:10|12163.3|12151.3|12165.8|12153.8|12165.8|12153.8|12163.3|12151.3|6
1626792320000|2021-07-20 14:45:20|12165|12153|12165.8|12153.8|12165.8|12153.8|12165|12153|4
1626792330000|2021-07-20 14:45:30|12163.7|12151.7|12166.7|12154.7|12166.7|12154.7|12163.7|12151.7|4
1626792350000|2021-07-20 14:45:50|||||||||4
1626792360000|2021-07-20 14:46:00|12165.4|12153.4|12163.7|12151.7|12165.4|12153.4|12162.5|12150.5|3
1626792370000|2021-07-20 14:46:10|12164.5|12152.5|12166.7|12154.7|12166.7|12154.7|12164.5|12152.5|1
1626792380000|2021-07-20 14:46:20|12165.4|12153.4|12165.4|12153.4|12166.7|12154.7|12165.4|12153.4|0
1626792390000|2021-07-20 14:46:30|12165|12153|12163.7|12151.7|12165|12153|12162.9|12150.9|0
1626792400000|2021-07-20 14:46:40|12162.9|12150.9|12164.2|12152.2|12164.2|12152.2|12162.9|12150.9|5
1626792410000|2021-07-20 14:46:50|12163.4|12151.4|12163.4|12151.4|12163.4|12151.4|12163.4|12151.4|9
1626792420000|2021-07-20 14:47:00|12162.1|12150.1|12163.7|12151.7|12163.7|12151.7|12161.7|12149.7|16
1626792430000|2021-07-20 14:47:10|12165.8|12153.8|12165.8|12153.8|12165.8|12153.8|12165.8|12153.8|1
1626792440000|2021-07-20 14:47:20|12165|12153|12163.7|12151.7|12165|12153|12163.7|12151.7|3
1626792460000|2021-07-20 14:47:40|12163.3|12151.3|12164.6|12152.6|12165.8|12153.8|12163.3|12151.3|2
1626792470000|2021-07-20 14:47:50|12163.7|12151.7|12164.6|12152.6|12164.6|12152.6|12163.3|12151.3|2
1626792480000|2021-07-20 14:48:00|12163.3|12151.3|12161.6|12149.6|12163.3|12151.3|12160.8|12148.8|1
1626792500000|2021-07-20 14:48:20|12164.1|12152.1|12164.1|12152.1|12164.1|12152.1|12163.7|12151.7|11
1626792510000|2021-07-20 14:48:30|12163.7|12151.7|12162.9|12150.9|12164.1|12152.1|12162.1|12150.1|1
1626792520000|2021-07-20 14:48:40|12162.4|12150.4|12161.6|12149.6|12162.4|12150.4|12161.6|12149.6|2
1626792530000|2021-07-20 14:48:50|||||||||3
1626792540000|2021-07-20 14:49:00|12160.8|12148.8|12159.9|12147.9|12160.8|12148.8|12158.3|12146.3|11
1626792550000|2021-07-20 14:49:10|12159.1|12147.1|12159.9|12147.9|12159.9|12147.9|12159.1|12147.1|2
1626792560000|2021-07-20 14:49:20|12154.9|12142.9|12154.1|12142.1|12154.9|12142.9|12152.9|12140.9|24
1626792570000|2021-07-20 14:49:30|12154.9|12142.9|12154.9|12142.9|12155.4|12143.4|12154.9|12142.9|14
1626792580000|2021-07-20 14:49:40|||||||||1
1626792590000|2021-07-20 14:49:50|||||||||1
1626792600000|2021-07-20 14:50:00|12154.5|12142.5|12154.1|12142.1|12154.5|12142.5|12152.4|12140.4|4
1626792610000|2021-07-20 14:50:10|12153.7|12141.7|12150.4|12138.4|12153.7|12141.7|12150.4|12138.4|23
1626792620000|2021-07-20 14:50:20|12149.6|12137.6|12155.4|12143.4|12155.4|12143.4|12149.6|12137.6|6
1626792630000|2021-07-20 14:50:30|12154.9|12142.9|12157.4|12145.4|12158.7|12146.7|12154.9|12142.9|8
1626792660000|2021-07-20 14:51:00|||||||||1
1626792680000|2021-07-20 14:51:20|12157.5|12145.5|12157.5|12145.5|12157.5|12145.5|12157.5|12145.5|2
1626792690000|2021-07-20 14:51:30|12155.8|12143.8|12157.8|12145.8|12158.6|12146.6|12155|12143|15
1626792700000|2021-07-20 14:51:40|12158.3|12146.3|12158.3|12146.3|12158.3|12146.3|12158.3|12146.3|0
1626792710000|2021-07-20 14:51:50|12157|12145|12157|12145|12157|12145|12157|12145|1
1626792730000|2021-07-20 14:52:10|||||||||2
1626792740000|2021-07-20 14:52:20|12156.6|12144.6|12155.8|12143.8|12156.6|12144.6|12155.8|12143.8|4
1626792760000|2021-07-20 14:52:40|||||||||1
1626792770000|2021-07-20 14:52:50|12156.6|12144.6|12158.6|12146.6|12159.5|12147.5|12156.6|12144.6|1
1626792780000|2021-07-20 14:53:00|12159.1|12147.1|12154.9|12142.9|12159.1|12147.1|12154.9|12142.9|0
1626792790000|2021-07-20 14:53:10|12156.1|12144.1|12154.9|12142.9|12156.2|12144.2|12154.9|12142.9|1
1626792800000|2021-07-20 14:53:20|12155.7|12143.7|12156.2|12144.2|12156.2|12144.2|12155.7|12143.7|2
1626792810000|2021-07-20 14:53:30|12157|12145|12157|12145|12157|12145|12157|12145|2
1626792830000|2021-07-20 14:53:50|12156.2|12144.2|12156.2|12144.2|12156.2|12144.2|12156.2|12144.2|1
1626792840000|2021-07-20 14:54:00|12156.6|12144.6|12157.4|12145.4|12157.4|12145.4|12156.6|12144.6|1
1626792850000|2021-07-20 14:54:10|12156.6|12144.6|12156.2|12144.2|12156.6|12144.6|12156.2|12144.2|1
1626792860000|2021-07-20 14:54:20|||||||||3
1626792870000|2021-07-20 14:54:30|12155.7|12143.7|12155.7|12143.7|12155.7|12143.7|12155.7|12143.7|0
1626792880000|2021-07-20 14:54:40|12156.6|12144.6|12156.2|12144.2|12156.6|12144.6|12156.2|12144.2|0
1626792890000|2021-07-20 14:54:50|||||||||2
1626792900000|2021-07-20 14:55:00|||||||||4
1626792910000|2021-07-20 14:55:10|12155.7|12143.7|12155.7|12143.7|12155.7|12143.7|12154.9|12142.9|1
1626792920000|2021-07-20 14:55:20|12154.9|12142.9|12153.2|12141.2|12154.9|12142.9|12153.2|12141.2|3
1626792930000|2021-07-20 14:55:30|||||||||1
1626792940000|2021-07-20 14:55:40|12155.7|12143.7|12156.6|12144.6|12156.6|12144.6|12155.4|12143.4|2
1626792950000|2021-07-20 14:55:50|12156.2|12144.2|12156.6|12144.6|12156.6|12144.6|12156.2|12144.2|2
1626792960000|2021-07-20 14:56:00|12156.2|12144.2|12156.2|12144.2|12156.2|12144.2|12156.2|12144.2|3
1626792970000|2021-07-20 14:56:10|12154.9|12142.9|12156.2|12144.2|12156.2|12144.2|12154.1|12142.1|2
1626792980000|2021-07-20 14:56:20|12155.4|12143.4|12155.4|12143.4|12155.4|12143.4|12155.4|12143.4|0
1626792990000|2021-07-20 14:56:30|12156.2|12144.2|12157.4|12145.4|12158.2|12146.2|12154.9|12142.9|9
1626793000000|2021-07-20 14:56:40|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|2
1626793010000|2021-07-20 14:56:50|12159.5|12147.5|12157|12145|12159.5|12147.5|12157|12145|3
1626793020000|2021-07-20 14:57:00|12156.2|12144.2|12158.2|12146.2|12158.2|12146.2|12155.7|12143.7|2
1626793030000|2021-07-20 14:57:10|12157.4|12145.4|12157.4|12145.4|12157.4|12145.4|12157.4|12145.4|1
1626793040000|2021-07-20 14:57:20|12158.2|12146.2|12158.2|12146.2|12158.2|12146.2|12158.2|12146.2|0
1626793050000|2021-07-20 14:57:30|12159.1|12147.1|12160.7|12148.7|12160.7|12148.7|12159.1|12147.1|2
1626793060000|2021-07-20 14:57:40|12157.4|12145.4|12157.4|12145.4|12157.4|12145.4|12157.4|12145.4|2
1626793070000|2021-07-20 14:57:50|12158.2|12146.2|12159.9|12147.9|12161.6|12149.6|12158.2|12146.2|8
1626793090000|2021-07-20 14:58:10|12159.5|12147.5|12159.5|12147.5|12159.5|12147.5|12159.5|12147.5|3
1626793100000|2021-07-20 14:58:20|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|0
1626793110000|2021-07-20 14:58:30|12159.5|12147.5|12159.5|12147.5|12159.9|12147.9|12158.7|12146.7|0
1626793120000|2021-07-20 14:58:40|12159.9|12147.9|12159.9|12147.9|12159.9|12147.9|12159.5|12147.5|0
1626793130000|2021-07-20 14:58:50|12159.5|12147.5|12161.2|12149.2|12161.6|12149.6|12159.5|12147.5|3
1626793140000|2021-07-20 14:59:00|12161.6|12149.6|12162.4|12150.4|12162.4|12150.4|12161.6|12149.6|4
1626793150000|2021-07-20 14:59:10|12163.7|12151.7|12163.3|12151.3|12164.1|12152.1|12162.5|12150.5|15
1626793160000|2021-07-20 14:59:20|12163.7|12151.7|12165|12153|12165|12153|12163.7|12151.7|3
1626793170000|2021-07-20 14:59:30|12167.5|12155.5|12170|12158|12170|12158|12166.2|12154.2|9
1626793180000|2021-07-20 14:59:40|12169.6|12157.6|12170|12158|12170|12158|12169.1|12157.1|1
1626793190000|2021-07-20 14:59:50|12169.6|12157.6|12166.2|12154.2|12169.6|12157.6|12166.2|12154.2|5
1626793200000|2021-07-20 15:00:00|12167.1|12155.1|12169.1|12157.1|12169.1|12157.1|12166.2|12154.2|3
1626793210000|2021-07-20 15:00:10|12165.8|12153.8|12165.8|12153.8|12165.8|12153.8|12165.8|12153.8|2
1626793220000|2021-07-20 15:00:20|||||||||2
1626793230000|2021-07-20 15:00:30|12166.2|12154.2|12167.5|12155.5|12169.6|12157.6|12166.2|12154.2|3
1626793240000|2021-07-20 15:00:40|12168.3|12156.3|12167.1|12155.1|12168.3|12156.3|12167.1|12155.1|1
1626793260000|2021-07-20 15:01:00|12167.5|12155.5|12167.5|12155.5|12167.5|12155.5|12167.1|12155.1|2
1626793270000|2021-07-20 15:01:10|12168.3|12156.3|12168.3|12156.3|12168.3|12156.3|12168.3|12156.3|2
1626793280000|2021-07-20 15:01:20|||||||||2
1626793290000|2021-07-20 15:01:30|12167.1|12155.1|12163.8|12151.8|12167.1|12155.1|12163.3|12151.3|4
1626793300000|2021-07-20 15:01:40|12163.3|12151.3|12162.5|12150.5|12163.3|12151.3|12162.5|12150.5|0
1626793310000|2021-07-20 15:01:50|12160.8|12148.8|12162.1|12150.1|12162.1|12150.1|12160.8|12148.8|1
1626793320000|2021-07-20 15:02:00|12161.3|12149.3|12160.8|12148.8|12161.3|12149.3|12160.8|12148.8|2
1626793340000|2021-07-20 15:02:20|||||||||3
1626793350000|2021-07-20 15:02:30|12160|12148|12159.6|12147.6|12160|12148|12158.3|12146.3|1
1626793360000|2021-07-20 15:02:40|12158.8|12146.8|12158.8|12146.8|12158.8|12146.8|12158.8|12146.8|2
1626793370000|2021-07-20 15:02:50|12157.9|12145.9|12157.5|12145.5|12157.9|12145.9|12157.5|12145.5|1
1626793380000|2021-07-20 15:03:00|12158.3|12146.3|12162.1|12150.1|12162.5|12150.5|12158.3|12146.3|4
1626793390000|2021-07-20 15:03:10|12161.6|12149.6|12160.8|12148.8|12161.6|12149.6|12160|12148|3
1626793400000|2021-07-20 15:03:20|12163.3|12151.3|12164.6|12152.6|12165|12153|12163.3|12151.3|15
1626793410000|2021-07-20 15:03:30|12165|12153|12163.3|12151.3|12165|12153|12163.3|12151.3|1
1626793420000|2021-07-20 15:03:40|12163.8|12151.8|12164.6|12152.6|12164.6|12152.6|12163.8|12151.8|2
1626793430000|2021-07-20 15:03:50|12163.8|12151.8|12163.3|12151.3|12163.8|12151.8|12163.3|12151.3|1
1626793440000|2021-07-20 15:04:00|12162.9|12150.9|12163.3|12151.3|12163.3|12151.3|12162.1|12150.1|2
1626793450000|2021-07-20 15:04:10|12162.9|12150.9|12162.9|12150.9|12162.9|12150.9|12162.9|12150.9|0
1626793460000|2021-07-20 15:04:20|12162.1|12150.1|12159.6|12147.6|12162.1|12150.1|12159.6|12147.6|5
1626793470000|2021-07-20 15:04:30|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|12159.1|12147.1|0
1626793480000|2021-07-20 15:04:40|12161.2|12149.2|12162.1|12150.1|12164.6|12152.6|12161.2|12149.2|0
1626793490000|2021-07-20 15:04:50|12163.3|12151.3|12163.3|12151.3|12163.3|12151.3|12162.9|12150.9|3
1626793500000|2021-07-20 15:05:00|12162.9|12150.9|12160.8|12148.8|12162.9|12150.9|12160.8|12148.8|0
1626793510000|2021-07-20 15:05:10|12159.6|12147.6|12159.6|12147.6|12161.7|12149.7|12159.6|12147.6|6
1626793520000|2021-07-20 15:05:20|12159.2|12147.2|12159.2|12147.2|12159.2|12147.2|12159.2|12147.2|1
1626793530000|2021-07-20 15:05:30|12160.8|12148.8|12159.6|12147.6|12160.8|12148.8|12159.6|12147.6|4
1626793550000|2021-07-20 15:05:50|12160|12148|12161.7|12149.7|12161.7|12149.7|12160|12148|7
1626793560000|2021-07-20 15:06:00|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|2
1626793570000|2021-07-20 15:06:10|12160.8|12148.8|12160.8|12148.8|12160.8|12148.8|12160.8|12148.8|0
1626793580000|2021-07-20 15:06:20|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|0
1626793590000|2021-07-20 15:06:30|||||||||2
1626793600000|2021-07-20 15:06:40|||||||||1
1626793610000|2021-07-20 15:06:50|12161.2|12149.2|12160.8|12148.8|12161.7|12149.7|12160.8|12148.8|3
1626793620000|2021-07-20 15:07:00|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|1
1626793630000|2021-07-20 15:07:10|12160.8|12148.8|12160.8|12148.8|12160.8|12148.8|12160.8|12148.8|1
1626793640000|2021-07-20 15:07:20|12160.4|12148.4|12160.9|12148.9|12161.7|12149.7|12160.4|12148.4|1
1626793650000|2021-07-20 15:07:30|12160.4|12148.4|12159.2|12147.2|12160.4|12148.4|12159.2|12147.2|5
1626793660000|2021-07-20 15:07:40|12161.7|12149.7|12159.6|12147.6|12161.7|12149.7|12159.6|12147.6|7
1626793670000|2021-07-20 15:07:50|12159.2|12147.2|12161.7|12149.7|12161.7|12149.7|12159.2|12147.2|3
1626793680000|2021-07-20 15:08:00|12161.2|12149.2|12158.3|12146.3|12161.2|12149.2|12158.3|12146.3|1
1626793690000|2021-07-20 15:08:10|12160.4|12148.4|12160|12148|12160.8|12148.8|12160|12148|4
1626793700000|2021-07-20 15:08:20|||||||||1
1626793710000|2021-07-20 15:08:30|12159.5|12147.5|12158.7|12146.7|12159.5|12147.5|12158.3|12146.3|0
1626793720000|2021-07-20 15:08:40|12159.2|12147.2|12158.3|12146.3|12159.2|12147.2|12158.3|12146.3|1
1626793730000|2021-07-20 15:08:50|||||||||1
1626793750000|2021-07-20 15:09:10|12155.8|12143.8|12160.8|12148.8|12160.8|12148.8|12155.8|12143.8|31
1626793760000|2021-07-20 15:09:20|||||||||4
1626793770000|2021-07-20 15:09:30|12160|12148|12160|12148|12160|12148|12160|12148|2
1626793780000|2021-07-20 15:09:40|12158.7|12146.7|12157.5|12145.5|12158.7|12146.7|12157.5|12145.5|0
1626793790000|2021-07-20 15:09:50|12158.3|12146.3|12157.5|12145.5|12158.3|12146.3|12157.5|12145.5|3
1626793800000|2021-07-20 15:10:00|12156.7|12144.7|12156.7|12144.7|12156.7|12144.7|12156.7|12144.7|0
1626793810000|2021-07-20 15:10:10|12160|12148|12159.6|12147.6|12160.8|12148.8|12159.6|12147.6|3
1626793820000|2021-07-20 15:10:20|||||||||4
1626793840000|2021-07-20 15:10:40|12157.9|12145.9|12162.5|12150.5|12163.3|12151.3|12157.5|12145.5|23
1626793850000|2021-07-20 15:10:50|12163.3|12151.3|12162.5|12150.5|12163.3|12151.3|12162.5|12150.5|4
1626793860000|2021-07-20 15:11:00|12161.2|12149.2|12161.7|12149.7|12161.7|12149.7|12160.8|12148.8|6
1626793880000|2021-07-20 15:11:20|12160.8|12148.8|12160.8|12148.8|12160.8|12148.8|12160.8|12148.8|3
1626793890000|2021-07-20 15:11:30|||||||||1
1626793910000|2021-07-20 15:11:50|||||||||1
1626793920000|2021-07-20 15:12:00|12161.7|12149.7|12164.2|12152.2|12164.2|12152.2|12161.7|12149.7|7
1626793930000|2021-07-20 15:12:10|||||||||1
1626793940000|2021-07-20 15:12:20|||||||||2
1626793950000|2021-07-20 15:12:30|12168.4|12156.4|12170.1|12158.1|12170.1|12158.1|12166.8|12154.8|7
1626793960000|2021-07-20 15:12:40|12169.6|12157.6|12168.4|12156.4|12169.6|12157.6|12167.6|12155.6|4
1626793970000|2021-07-20 15:12:50|12167.6|12155.6|12168.4|12156.4|12168.4|12156.4|12167.6|12155.6|3
1626793980000|2021-07-20 15:13:00|||||||||2
1626794000000|2021-07-20 15:13:20|12167.6|12155.6|12167.1|12155.1|12167.6|12155.6|12165.9|12153.9|0
1626794010000|2021-07-20 15:13:30|12169.6|12157.6|12170.9|12158.9|12170.9|12158.9|12169.6|12157.6|4
1626794020000|2021-07-20 15:13:40|||||||||1
1626794030000|2021-07-20 15:13:50|12170.1|12158.1|12168.8|12156.8|12170.1|12158.1|12168.4|12156.4|2
1626794040000|2021-07-20 15:14:00|12168.4|12156.4|12168.4|12156.4|12168.4|12156.4|12168.4|12156.4|0
1626794050000|2021-07-20 15:14:10|12169.2|12157.2|12170.1|12158.1|12170.1|12158.1|12169.2|12157.2|3
1626794060000|2021-07-20 15:14:20|12169.6|12157.6|12168.8|12156.8|12169.6|12157.6|12168.8|12156.8|1
1626794070000|2021-07-20 15:14:30|12168.4|12156.4|12168.4|12156.4|12168.4|12156.4|12168.4|12156.4|0
1626794080000|2021-07-20 15:14:40|||||||||2
1626794090000|2021-07-20 15:14:50|12170.1|12158.1|12169.6|12157.6|12170.1|12158.1|12168.8|12156.8|2
1626794100000|2021-07-20 15:15:00|12168.8|12156.8|12168.4|12156.4|12168.8|12156.8|12168.4|12156.4|1
1626794110000|2021-07-20 15:15:10|||||||||1
1626794120000|2021-07-20 15:15:20|||||||||1
1626794130000|2021-07-20 15:15:30|12167.6|12155.6|12166.7|12154.7|12167.6|12155.6|12166.7|12154.7|2
1626794140000|2021-07-20 15:15:40|12165.9|12153.9|12165.9|12153.9|12165.9|12153.9|12165.9|12153.9|4
1626794150000|2021-07-20 15:15:50|12168.4|12156.4|12168.4|12156.4|12168.4|12156.4|12168.4|12156.4|6
1626794160000|2021-07-20 15:16:00|12168.8|12156.8|12167.6|12155.6|12168.8|12156.8|12167.6|12155.6|5
1626794170000|2021-07-20 15:16:10|12168.5|12156.5|12168.8|12156.8|12169.3|12157.3|12167.6|12155.6|3
1626794180000|2021-07-20 15:16:20|12169.6|12157.6|12169.6|12157.6|12170.1|12158.1|12169.6|12157.6|1
1626794190000|2021-07-20 15:16:30|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|0
1626794200000|2021-07-20 15:16:40|12170.9|12158.9|12171.7|12159.7|12171.7|12159.7|12170.9|12158.9|4
1626794210000|2021-07-20 15:16:50|12176.3|12164.3|12174.2|12162.2|12176.3|12164.3|12174.2|12162.2|16
1626794220000|2021-07-20 15:17:00|12175.8|12163.8|12179.2|12167.2|12179.2|12167.2|12175.5|12163.5|10
1626794230000|2021-07-20 15:17:10|12181.7|12169.7|12181.7|12169.7|12184.2|12172.2|12181.7|12169.7|22
1626794240000|2021-07-20 15:17:20|12181.3|12169.3|12180|12168|12181.7|12169.7|12180|12168|3
1626794250000|2021-07-20 15:17:30|12180.8|12168.8|12181.7|12169.7|12181.7|12169.7|12180|12168|4
1626794260000|2021-07-20 15:17:40|12185|12173|12186.3|12174.3|12186.7|12174.7|12185|12173|8
1626794270000|2021-07-20 15:17:50|||||||||1
1626794280000|2021-07-20 15:18:00|12185.5|12173.5|12186.3|12174.3|12186.3|12174.3|12185.5|12173.5|4
1626794290000|2021-07-20 15:18:10|12185.8|12173.8|12184.6|12172.6|12185.8|12173.8|12184.6|12172.6|1
1626794300000|2021-07-20 15:18:20|12183.8|12171.8|12183.3|12171.3|12183.8|12171.8|12183.3|12171.3|4
1626794330000|2021-07-20 15:18:50|12183.4|12171.4|12183.4|12171.4|12183.4|12171.4|12183.4|12171.4|1
1626794340000|2021-07-20 15:19:00|12187.5|12175.5|12185.9|12173.9|12188.4|12176.4|12185.9|12173.9|3
1626794350000|2021-07-20 15:19:10|||||||||1
1626794360000|2021-07-20 15:19:20|12187.5|12175.5|12186.3|12174.3|12187.5|12175.5|12186.3|12174.3|1
1626794370000|2021-07-20 15:19:30|||||||||1
1626794380000|2021-07-20 15:19:40|12187.5|12175.5|12188.8|12176.8|12189.2|12177.2|12187.5|12175.5|7
1626794390000|2021-07-20 15:19:50|12188.4|12176.4|12188.8|12176.8|12188.8|12176.8|12188.4|12176.4|1
1626794400000|2021-07-20 15:20:00|12188.4|12176.4|12188.8|12176.8|12188.8|12176.8|12188.4|12176.4|1
1626794410000|2021-07-20 15:20:10|12189.2|12177.2|12196.7|12184.7|12196.7|12184.7|12189.2|12177.2|9
1626794420000|2021-07-20 15:20:20|12195.5|12183.5|12199.6|12187.6|12200|12188|12195.5|12183.5|6
1626794430000|2021-07-20 15:20:30|12200|12188|12199.2|12187.2|12200.9|12188.9|12199.2|12187.2|24
1626794440000|2021-07-20 15:20:40|12198.8|12186.8|12200.9|12188.9|12200.9|12188.9|12198.8|12186.8|5
1626794450000|2021-07-20 15:20:50|12201.7|12189.7|12202.5|12190.5|12203.8|12191.8|12201.7|12189.7|3
1626794460000|2021-07-20 15:21:00|12203.4|12191.4|12207.5|12195.5|12207.5|12195.5|12202.5|12190.5|8
1626794470000|2021-07-20 15:21:10|12208.4|12196.4|12207.6|12195.6|12209.2|12197.2|12207.6|12195.6|7
1626794480000|2021-07-20 15:21:20|12208.4|12196.4|12209.2|12197.2|12211.3|12199.3|12208.4|12196.4|4
1626794490000|2021-07-20 15:21:30|12211.3|12199.3|12211.3|12199.3|12211.3|12199.3|12211.3|12199.3|2
1626794500000|2021-07-20 15:21:40|12210.5|12198.5|12218.1|12206.1|12220.5|12208.5|12210.5|12198.5|41
1626794510000|2021-07-20 15:21:50|12217.2|12205.2|12213.5|12201.5|12217.2|12205.2|12213.5|12201.5|39
1626794520000|2021-07-20 15:22:00|||||||||1
1626794530000|2021-07-20 15:22:10|12213.9|12201.9|12214.7|12202.7|12214.7|12202.7|12213.9|12201.9|11
1626794540000|2021-07-20 15:22:20|12214.3|12202.3|12213.5|12201.5|12214.3|12202.3|12213.5|12201.5|1
1626794550000|2021-07-20 15:22:30|12211|12199|12212.2|12200.2|12212.2|12200.2|12211|12199|4
1626794560000|2021-07-20 15:22:40|12216|12204|12214.7|12202.7|12216|12204|12214.7|12202.7|11
1626794570000|2021-07-20 15:22:50|12213.5|12201.5|12216.4|12204.4|12216.4|12204.4|12213.5|12201.5|20
1626794580000|2021-07-20 15:23:00|12215.6|12203.6|12214.7|12202.7|12216|12204|12214.3|12202.3|9
1626794590000|2021-07-20 15:23:10|12216|12204|12213.5|12201.5|12216|12204|12213.5|12201.5|0
1626794600000|2021-07-20 15:23:20|12214.3|12202.3|12214.3|12202.3|12214.3|12202.3|12214.3|12202.3|0
1626794610000|2021-07-20 15:23:30|12216|12204|12216.4|12204.4|12216.4|12204.4|12215.2|12203.2|10
1626794620000|2021-07-20 15:23:40|12215.6|12203.6|12215.6|12203.6|12215.6|12203.6|12215.6|12203.6|1
1626794630000|2021-07-20 15:23:50|12215.2|12203.2|12214.8|12202.8|12215.2|12203.2|12213.9|12201.9|18
1626794640000|2021-07-20 15:24:00|12213.9|12201.9|12213.1|12201.1|12213.9|12201.9|12209.4|12197.4|51
1626794650000|2021-07-20 15:24:10|12212.7|12200.7|12214|12202|12214.8|12202.8|12209.4|12197.4|38
1626794660000|2021-07-20 15:24:20|12213.6|12201.6|12213.6|12201.6|12213.6|12201.6|12212.8|12200.8|1
1626794670000|2021-07-20 15:24:30|12214.4|12202.4|12213.1|12201.1|12214.4|12202.4|12211.5|12199.5|4
1626794680000|2021-07-20 15:24:40|12213.9|12201.9|12216.9|12204.9|12216.9|12204.9|12213.9|12201.9|13
1626794690000|2021-07-20 15:24:50|12217.3|12205.3|12217.3|12205.3|12217.3|12205.3|12217.3|12205.3|4
1626794700000|2021-07-20 15:25:00|12216.9|12204.9|12217.3|12205.3|12217.3|12205.3|12216.9|12204.9|3
1626794710000|2021-07-20 15:25:10|12216.5|12204.5|12216.5|12204.5|12216.5|12204.5|12216.5|12204.5|3
1626794720000|2021-07-20 15:25:20|||||||||1
1626794730000|2021-07-20 15:25:30|12215.3|12203.3|12212.8|12200.8|12215.3|12203.3|12212.8|12200.8|6
1626794740000|2021-07-20 15:25:40|||||||||1
1626794750000|2021-07-20 15:25:50|12214.4|12202.4|12215.3|12203.3|12215.3|12203.3|12214.4|12202.4|8
1626794760000|2021-07-20 15:26:00|12217.8|12205.8|12216.1|12204.1|12217.8|12205.8|12215.3|12203.3|16
1626794770000|2021-07-20 15:26:10|12216.5|12204.5|12206.1|12194.1|12216.5|12204.5|12204.9|12192.9|29
1626794780000|2021-07-20 15:26:20|12206.9|12194.9|12206.1|12194.1|12207.8|12195.8|12205.7|12193.7|7
1626794790000|2021-07-20 15:26:30|12205.7|12193.7|12211.1|12199.1|12211.1|12199.1|12205.7|12193.7|5
1626794800000|2021-07-20 15:26:40|12209.9|12197.9|12208.6|12196.6|12209.9|12197.9|12208.6|12196.6|5
1626794810000|2021-07-20 15:26:50|12209.5|12197.5|12213.6|12201.6|12213.6|12201.6|12209.5|12197.5|13
1626794820000|2021-07-20 15:27:00|12212.8|12200.8|12211.9|12199.9|12212.8|12200.8|12211.9|12199.9|2
1626794830000|2021-07-20 15:27:10|12210.3|12198.3|12210.3|12198.3|12210.6|12198.6|12209.8|12197.8|8
1626794840000|2021-07-20 15:27:20|12213.5|12201.5|12214.8|12202.8|12214.8|12202.8|12213.5|12201.5|11
1626794850000|2021-07-20 15:27:30|12214|12202|12223.1|12211.1|12224|12212|12213.6|12201.6|15
1626794860000|2021-07-20 15:27:40|12224|12212|12222.3|12210.3|12224|12212|12222.3|12210.3|7
1626794870000|2021-07-20 15:27:50|12222.7|12210.7|12222.7|12210.7|12223.1|12211.1|12222.7|12210.7|0
1626794880000|2021-07-20 15:28:00|12222.3|12210.3|12223.1|12211.1|12226|12214|12222.3|12210.3|14
1626794890000|2021-07-20 15:28:10|12223.5|12211.5|12224|12212|12224|12212|12223.5|12211.5|4
1626794900000|2021-07-20 15:28:20|12223.5|12211.5|12223.1|12211.1|12223.5|12211.5|12222.3|12210.3|3
1626794910000|2021-07-20 15:28:30|12222.3|12210.3|12216.9|12204.9|12222.3|12210.3|12216.9|12204.9|25
1626794920000|2021-07-20 15:28:40|12217.3|12205.3|12217.3|12205.3|12217.3|12205.3|12217.3|12205.3|5
1626794930000|2021-07-20 15:28:50|12221.1|12209.1|12222.3|12210.3|12222.3|12210.3|12221.1|12209.1|4
1626794940000|2021-07-20 15:29:00|12222.8|12210.8|12222.8|12210.8|12222.8|12210.8|12222.8|12210.8|2
1626794950000|2021-07-20 15:29:10|12222.3|12210.3|12222.3|12210.3|12222.3|12210.3|12222.3|12210.3|1
1626794960000|2021-07-20 15:29:20|12222.8|12210.8|12221.1|12209.1|12222.8|12210.8|12221.1|12209.1|3
1626794970000|2021-07-20 15:29:30|12220.3|12208.3|12220.3|12208.3|12220.3|12208.3|12220.3|12208.3|2
1626794980000|2021-07-20 15:29:40|||||||||3
1626794990000|2021-07-20 15:29:50|12219.1|12207.1|12219.1|12207.1|12219.1|12207.1|12219.1|12207.1|2
1626795000000|2021-07-20 15:30:00|12217.5|12205.5|12221.6|12209.6|12224.1|12212.1|12217.5|12205.5|23
1626795010000|2021-07-20 15:30:10|12220.8|12208.8|12221.6|12209.6|12221.6|12209.6|12220.8|12208.8|4
1626795020000|2021-07-20 15:30:20|12222.9|12210.9|12222.8|12210.8|12224.9|12212.9|12222|12210|24
1626795030000|2021-07-20 15:30:30|12221.6|12209.6|12222.4|12210.4|12222.4|12210.4|12221.2|12209.2|2
1626795040000|2021-07-20 15:30:40|||||||||2
1626795050000|2021-07-20 15:30:50|12221.6|12209.6|12221.2|12209.2|12221.6|12209.6|12221.2|12209.2|3
1626795060000|2021-07-20 15:31:00|12221.6|12209.6|12221.6|12209.6|12221.6|12209.6|12221.6|12209.6|1
1626795070000|2021-07-20 15:31:10|12222.4|12210.4|12220.8|12208.8|12222.4|12210.4|12219.5|12207.5|10
1626795080000|2021-07-20 15:31:20|12221.6|12209.6|12221.6|12209.6|12221.6|12209.6|12221.6|12209.6|0
1626795090000|2021-07-20 15:31:30|12221.2|12209.2|12219.1|12207.1|12221.2|12209.2|12219.1|12207.1|2
1626795100000|2021-07-20 15:31:40|12218.7|12206.7|12220.8|12208.8|12221.6|12209.6|12217.5|12205.5|15
1626795110000|2021-07-20 15:31:50|12220|12208|12220.8|12208.8|12220.8|12208.8|12219.2|12207.2|5
1626795120000|2021-07-20 15:32:00|12220|12208|12221.2|12209.2|12222.5|12210.5|12220|12208|2
1626795130000|2021-07-20 15:32:10|12222|12210|12227.9|12215.9|12227.9|12215.9|12222|12210|14
1626795140000|2021-07-20 15:32:20|12232|12220|12233.2|12221.2|12234.9|12222.9|12232|12220|39
1626795150000|2021-07-20 15:32:30|12234|12222|12232.4|12220.4|12234.9|12222.9|12232.4|12220.4|6
1626795160000|2021-07-20 15:32:40|12232.9|12220.9|12231.6|12219.6|12232.9|12220.9|12231.6|12219.6|2
1626795170000|2021-07-20 15:32:50|||||||||1
1626795180000|2021-07-20 15:33:00|12229.1|12217.1|12230.8|12218.8|12230.8|12218.8|12229.1|12217.1|7
1626795190000|2021-07-20 15:33:10|12230.4|12218.4|12230.8|12218.8|12230.8|12218.8|12230.4|12218.4|0
1626795200000|2021-07-20 15:33:20|12230.4|12218.4|12226.7|12214.7|12230.4|12218.4|12226.2|12214.2|6
1626795210000|2021-07-20 15:33:30|12226.2|12214.2|12223.4|12211.4|12226.7|12214.7|12223.4|12211.4|5
1626795220000|2021-07-20 15:33:40|12220.4|12208.4|12221.7|12209.7|12222.5|12210.5|12220.4|12208.4|12
1626795230000|2021-07-20 15:33:50|12220.9|12208.9|12220.9|12208.9|12220.9|12208.9|12220.4|12208.4|0
1626795240000|2021-07-20 15:34:00|12221.7|12209.7|12220.9|12208.9|12222.5|12210.5|12220.9|12208.9|5
1626795260000|2021-07-20 15:34:20|12218.8|12206.8|12220.4|12208.4|12220.4|12208.4|12217.9|12205.9|26
1626795270000|2021-07-20 15:34:30|12219.6|12207.6|12215.1|12203.1|12219.6|12207.6|12215.1|12203.1|12
1626795280000|2021-07-20 15:34:40|12215.9|12203.9|12215.1|12203.1|12216.7|12204.7|12215.1|12203.1|5
1626795290000|2021-07-20 15:34:50|||||||||7
1626795300000|2021-07-20 15:35:00|12214.6|12202.6|12216.2|12204.2|12216.7|12204.7|12213.8|12201.8|24
1626795310000|2021-07-20 15:35:10|12217.5|12205.5|12216.7|12204.7|12217.5|12205.5|12216.7|12204.7|1
1626795320000|2021-07-20 15:35:20|12217.5|12205.5|12216.7|12204.7|12217.5|12205.5|12216.7|12204.7|0
1626795330000|2021-07-20 15:35:30|12217.5|12205.5|12223.7|12211.7|12223.7|12211.7|12217.5|12205.5|67
1626795340000|2021-07-20 15:35:40|12222.9|12210.9|12223.7|12211.7|12223.7|12211.7|12222.9|12210.9|3
1626795350000|2021-07-20 15:35:50|12224.5|12212.5|12223.7|12211.7|12224.5|12212.5|12223.3|12211.3|4
1626795370000|2021-07-20 15:36:10|||||||||2
1626795390000|2021-07-20 15:36:30|12224.1|12212.1|12224.1|12212.1|12224.1|12212.1|12223.7|12211.7|12
1626795400000|2021-07-20 15:36:40|12224.6|12212.6|12224.6|12212.6|12224.6|12212.6|12224.6|12212.6|1
1626795410000|2021-07-20 15:36:50|||||||||1
1626795420000|2021-07-20 15:37:00|12224.1|12212.1|12224.1|12212.1|12224.1|12212.1|12224.1|12212.1|1
1626795430000|2021-07-20 15:37:10|12223.3|12211.3|12224.1|12212.1|12224.1|12212.1|12223.3|12211.3|3
1626795440000|2021-07-20 15:37:20|12223.7|12211.7|12223.3|12211.3|12223.7|12211.7|12222.9|12210.9|6
1626795450000|2021-07-20 15:37:30|12224.1|12212.1|12224.1|12212.1|12224.1|12212.1|12224.1|12212.1|4
1626795460000|2021-07-20 15:37:40|12224.6|12212.6|12222.1|12210.1|12224.6|12212.6|12222.1|12210.1|4
1626795470000|2021-07-20 15:37:50|12221.6|12209.6|12221.6|12209.6|12221.6|12209.6|12221.6|12209.6|2
1626795480000|2021-07-20 15:38:00|12222.1|12210.1|12222.1|12210.1|12222.1|12210.1|12222.1|12210.1|0
1626795490000|2021-07-20 15:38:10|12216.7|12204.7|12216.3|12204.3|12217.1|12205.1|12216.3|12204.3|22
1626795500000|2021-07-20 15:38:20|12215.5|12203.5|12215.5|12203.5|12215.5|12203.5|12215.5|12203.5|4
1626795510000|2021-07-20 15:38:30|12213.8|12201.8|12215.9|12203.9|12215.9|12203.9|12213.8|12201.8|8
1626795520000|2021-07-20 15:38:40|12215.5|12203.5|12215.5|12203.5|12215.5|12203.5|12215.5|12203.5|3
1626795530000|2021-07-20 15:38:50|12218.8|12206.8|12217.5|12205.5|12218.8|12206.8|12216.7|12204.7|4
1626795540000|2021-07-20 15:39:00|12216.7|12204.7|12217.5|12205.5|12217.5|12205.5|12216.7|12204.7|0
1626795550000|2021-07-20 15:39:10|12216.7|12204.7|12217.5|12205.5|12218|12206|12216.7|12204.7|3
1626795560000|2021-07-20 15:39:20|12216.7|12204.7|12217.5|12205.5|12217.5|12205.5|12216.7|12204.7|2
1626795570000|2021-07-20 15:39:30|12216.7|12204.7|12216.7|12204.7|12217.5|12205.5|12216.7|12204.7|2
1626795580000|2021-07-20 15:39:40|12217.5|12205.5|12216.7|12204.7|12217.5|12205.5|12216.7|12204.7|1
1626795590000|2021-07-20 15:39:50|12217.5|12205.5|12218.3|12206.3|12219.6|12207.6|12217.5|12205.5|18
1626795600000|2021-07-20 15:40:00|12217.1|12205.1|12217.1|12205.1|12218.3|12206.3|12217.1|12205.1|0
1626795610000|2021-07-20 15:40:10|12221.2|12209.2|12221.7|12209.7|12221.7|12209.7|12221.2|12209.2|18
1626795620000|2021-07-20 15:40:20|12220.8|12208.8|12221.7|12209.7|12221.7|12209.7|12220.8|12208.8|5
1626795630000|2021-07-20 15:40:30|12220.8|12208.8|12221.7|12209.7|12221.7|12209.7|12220.8|12208.8|1
1626795640000|2021-07-20 15:40:40|12219.6|12207.6|12219.6|12207.6|12219.6|12207.6|12219.6|12207.6|4
1626795650000|2021-07-20 15:40:50|12217.1|12205.1|12217.1|12205.1|12218.3|12206.3|12215.4|12203.4|4
1626795660000|2021-07-20 15:41:00|12216.3|12204.3|12217.1|12205.1|12217.1|12205.1|12215.8|12203.8|0
1626795670000|2021-07-20 15:41:10|||||||||6
1626795680000|2021-07-20 15:41:20|12215.8|12203.8|12217.1|12205.1|12217.1|12205.1|12215.8|12203.8|1
1626795690000|2021-07-20 15:41:30|12215.8|12203.8|12215.8|12203.8|12219.6|12207.6|12215.8|12203.8|6
1626795700000|2021-07-20 15:41:40|||||||||1
1626795710000|2021-07-20 15:41:50|||||||||3
1626795720000|2021-07-20 15:42:00|12216.7|12204.7|12217.1|12205.1|12217.1|12205.1|12216.7|12204.7|0
1626795730000|2021-07-20 15:42:10|||||||||1
1626795740000|2021-07-20 15:42:20|||||||||1
1626795750000|2021-07-20 15:42:30|12216.7|12204.7|12216.7|12204.7|12216.7|12204.7|12216.7|12204.7|0
1626795770000|2021-07-20 15:42:50|12217.1|12205.1|12216.3|12204.3|12217.1|12205.1|12215|12203|8
1626795780000|2021-07-20 15:43:00|12215.5|12203.5|12215|12203|12215.5|12203.5|12215|12203|0
1626795790000|2021-07-20 15:43:10|||||||||4
1626795800000|2021-07-20 15:43:20|12214.6|12202.6|12215|12203|12215|12203|12214.6|12202.6|4
1626795810000|2021-07-20 15:43:30|12213.8|12201.8|12214.6|12202.6|12214.6|12202.6|12213.8|12201.8|11
1626795840000|2021-07-20 15:44:00|||||||||1
1626795850000|2021-07-20 15:44:10|12214.2|12202.2|12213.7|12201.7|12214.2|12202.2|12212.9|12200.9|3
1626795870000|2021-07-20 15:44:30|||||||||1
1626795880000|2021-07-20 15:44:40|||||||||11
1626795890000|2021-07-20 15:44:50|12214.6|12202.6|12214.6|12202.6|12214.6|12202.6|12214.6|12202.6|1
1626795900000|2021-07-20 15:45:00|12215.4|12203.4|12215.4|12203.4|12215.4|12203.4|12215.4|12203.4|8
1626795910000|2021-07-20 15:45:10|12216.2|12204.2|12217.1|12205.1|12217.1|12205.1|12216.2|12204.2|0
1626795920000|2021-07-20 15:45:20|12219.2|12207.2|12219.2|12207.2|12219.2|12207.2|12219.2|12207.2|1
1626795930000|2021-07-20 15:45:30|12218.7|12206.7|12217.9|12205.9|12218.7|12206.7|12217.9|12205.9|2
1626795950000|2021-07-20 15:45:50|12215.9|12203.9|12214.2|12202.2|12215.9|12203.9|12214.2|12202.2|0
1626795960000|2021-07-20 15:46:00|12212.1|12200.1|12210.1|12198.1|12212.1|12200.1|12210.1|12198.1|9
1626795970000|2021-07-20 15:46:10|12209.6|12197.6|12208.4|12196.4|12209.6|12197.6|12208|12196|0
1626795980000|2021-07-20 15:46:20|||||||||2
1626795990000|2021-07-20 15:46:30|12207.6|12195.6|12207.6|12195.6|12207.6|12195.6|12207.6|12195.6|1
1626796000000|2021-07-20 15:46:40|12208|12196|12208|12196|12208|12196|12208|12196|2
1626796010000|2021-07-20 15:46:50|12207.1|12195.1|12207.1|12195.1|12207.1|12195.1|12207.1|12195.1|0
1626796020000|2021-07-20 15:47:00|12204.6|12192.6|12203.4|12191.4|12205.1|12193.1|12202.1|12190.1|5
1626796030000|2021-07-20 15:47:10|12202.6|12190.6|12202.1|12190.1|12202.6|12190.6|12202.1|12190.1|3
1626796040000|2021-07-20 15:47:20|12202.6|12190.6|12202.6|12190.6|12202.6|12190.6|12202.6|12190.6|4
1626796050000|2021-07-20 15:47:30|12202.1|12190.1|12202.1|12190.1|12202.1|12190.1|12202.1|12190.1|5
1626796060000|2021-07-20 15:47:40|||||||||1
1626796070000|2021-07-20 15:47:50|12201.3|12189.3|12198.4|12186.4|12201.3|12189.3|12197.1|12185.1|3
1626796080000|2021-07-20 15:48:00|12199.2|12187.2|12199.6|12187.6|12199.6|12187.6|12199.2|12187.2|2
1626796090000|2021-07-20 15:48:10|||||||||1
1626796100000|2021-07-20 15:48:20|||||||||3
1626796110000|2021-07-20 15:48:30|12198.8|12186.8|12199.6|12187.6|12199.6|12187.6|12198.8|12186.8|5
1626796120000|2021-07-20 15:48:40|12200.9|12188.9|12201.7|12189.7|12202.1|12190.1|12200.9|12188.9|8
1626796130000|2021-07-20 15:48:50|12200.9|12188.9|12201.7|12189.7|12202.1|12190.1|12200.9|12188.9|8
1626796150000|2021-07-20 15:49:10|12199.6|12187.6|12199.2|12187.2|12199.6|12187.6|12199.2|12187.2|13
1626796160000|2021-07-20 15:49:20|||||||||1
1626796170000|2021-07-20 15:49:30|||||||||1
1626796180000|2021-07-20 15:49:40|12198.4|12186.4|12198.4|12186.4|12198.4|12186.4|12197.1|12185.1|4
1626796190000|2021-07-20 15:49:50|12197.6|12185.6|12197.1|12185.1|12197.6|12185.6|12197.1|12185.1|3
1626796200000|2021-07-20 15:50:00|||||||||4
1626796210000|2021-07-20 15:50:10|||||||||2
1626796220000|2021-07-20 15:50:20|12194.6|12182.6|12194.6|12182.6|12194.6|12182.6|12194.6|12182.6|3
1626796230000|2021-07-20 15:50:30|12195.1|12183.1|12194.6|12182.6|12195.1|12183.1|12194.6|12182.6|13
1626796240000|2021-07-20 15:50:40|||||||||12
1626796250000|2021-07-20 15:50:50|||||||||1
1626796260000|2021-07-20 15:51:00|||||||||1
1626796280000|2021-07-20 15:51:20|12192.6|12180.6|12191.3|12179.3|12192.6|12180.6|12191.3|12179.3|2
1626796290000|2021-07-20 15:51:30|||||||||2
1626796300000|2021-07-20 15:51:40|||||||||1
1626796310000|2021-07-20 15:51:50|12190.5|12178.5|12190.1|12178.1|12190.5|12178.5|12190.1|12178.1|4
1626796320000|2021-07-20 15:52:00|||||||||2
1626796330000|2021-07-20 15:52:10|12189.7|12177.7|12189.7|12177.7|12189.7|12177.7|12189.7|12177.7|1
1626796350000|2021-07-20 15:52:30|12188|12176|12185.9|12173.9|12188|12176|12182.6|12170.6|18
1626796360000|2021-07-20 15:52:40|12185.1|12173.1|12184.7|12172.7|12185.1|12173.1|12184.7|12172.7|2
1626796370000|2021-07-20 15:52:50|12184.2|12172.2|12184.7|12172.7|12184.7|12172.7|12183.4|12171.4|5
1626796380000|2021-07-20 15:53:00|12184.2|12172.2|12182.5|12170.5|12184.2|12172.2|12181.3|12169.3|9
1626796390000|2021-07-20 15:53:10|12183.4|12171.4|12184.2|12172.2|12185|12173|12183.4|12171.4|4
1626796400000|2021-07-20 15:53:20|12185|12173|12186.3|12174.3|12186.3|12174.3|12185|12173|5
1626796410000|2021-07-20 15:53:30|12185.8|12173.8|12187.1|12175.1|12187.1|12175.1|12185.8|12173.8|1
1626796420000|2021-07-20 15:53:40|12185.8|12173.8|12185|12173|12186.7|12174.7|12185|12173|0
1626796440000|2021-07-20 15:54:00|12185.9|12173.9|12186.7|12174.7|12187.1|12175.1|12185|12173|1
1626796450000|2021-07-20 15:54:10|12187.1|12175.1|12185|12173|12187.1|12175.1|12185|12173|6
1626796460000|2021-07-20 15:54:20|12183.8|12171.8|12185|12173|12185|12173|12183.8|12171.8|7
1626796470000|2021-07-20 15:54:30|12184.6|12172.6|12183.8|12171.8|12184.6|12172.6|12183.8|12171.8|0
1626796480000|2021-07-20 15:54:40|12183|12171|12183|12171|12183|12171|12183|12171|1
1626796490000|2021-07-20 15:54:50|12180.5|12168.5|12183|12171|12184.2|12172.2|12179.7|12167.7|16
1626796500000|2021-07-20 15:55:00|12182.5|12170.5|12182.5|12170.5|12183|12171|12182.5|12170.5|0
1626796510000|2021-07-20 15:55:10|12180.5|12168.5|12180.5|12168.5|12180.5|12168.5|12180.5|12168.5|1
1626796520000|2021-07-20 15:55:20|||||||||2
1626796530000|2021-07-20 15:55:30|12179.7|12167.7|12179.7|12167.7|12179.7|12167.7|12179.7|12167.7|7
1626796540000|2021-07-20 15:55:40|12179.2|12167.2|12178|12166|12179.2|12167.2|12178|12166|2
1626796550000|2021-07-20 15:55:50|||||||||1
1626796570000|2021-07-20 15:56:10|12179.2|12167.2|12178.4|12166.4|12179.2|12167.2|12178|12166|2
1626796580000|2021-07-20 15:56:20|12179.2|12167.2|12179.2|12167.2|12179.2|12167.2|12179.2|12167.2|1
1626796600000|2021-07-20 15:56:40|12178.4|12166.4|12177.2|12165.2|12179.2|12167.2|12177.2|12165.2|4
1626796620000|2021-07-20 15:57:00|||||||||11
1626796640000|2021-07-20 15:57:20|12179.6|12167.6|12179.6|12167.6|12179.6|12167.6|12179.6|12167.6|3
1626796650000|2021-07-20 15:57:30|12178.8|12166.8|12178|12166|12178.8|12166.8|12178|12166|8
1626796670000|2021-07-20 15:57:50|12178.8|12166.8|12178.8|12166.8|12178.8|12166.8|12178.8|12166.8|10
1626796680000|2021-07-20 15:58:00|12176.7|12164.7|12176.3|12164.3|12176.7|12164.7|12176.3|12164.3|2
1626796690000|2021-07-20 15:58:10|||||||||3
1626796700000|2021-07-20 15:58:20|12175.5|12163.5|12176.3|12164.3|12176.3|12164.3|12175.5|12163.5|1
1626796710000|2021-07-20 15:58:30|12175.5|12163.5|12175.5|12163.5|12175.5|12163.5|12175.5|12163.5|0
1626796720000|2021-07-20 15:58:40|12176.3|12164.3|12175.4|12163.4|12176.3|12164.3|12173.8|12161.8|1
1626796730000|2021-07-20 15:58:50|12173|12161|12173.4|12161.4|12173.8|12161.8|12172.6|12160.6|8
1626796740000|2021-07-20 15:59:00|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|0
1626796750000|2021-07-20 15:59:10|12172.1|12160.1|12172.1|12160.1|12172.1|12160.1|12172.1|12160.1|3
1626796760000|2021-07-20 15:59:20|12172.9|12160.9|12176.7|12164.7|12176.7|12164.7|12172.9|12160.9|5
1626796770000|2021-07-20 15:59:30|12175.9|12163.9|12176.7|12164.7|12176.7|12164.7|12175.9|12163.9|0
1626796780000|2021-07-20 15:59:40|12175.9|12163.9|12177.5|12165.5|12177.5|12165.5|12174.2|12162.2|6
1626796790000|2021-07-20 15:59:50|12176.3|12164.3|12177.5|12165.5|12177.5|12165.5|12176.3|12164.3|1
1626796800000|2021-07-20 16:00:00|12176.3|12164.3|12176.3|12164.3|12176.3|12164.3|12176.3|12164.3|3
1626796810000|2021-07-20 16:00:10|||||||||1
1626796820000|2021-07-20 16:00:20|||||||||2
1626796830000|2021-07-20 16:00:30|12175.4|12163.4|12175|12163|12175.4|12163.4|12175|12163|1
1626796840000|2021-07-20 16:00:40|12176.3|12164.3|12175.8|12163.8|12176.3|12164.3|12175.8|12163.8|2
1626796850000|2021-07-20 16:00:50|12175|12163|12175|12163|12175|12163|12175|12163|1
1626796860000|2021-07-20 16:01:00|12172.5|12160.5|12172.5|12160.5|12172.5|12160.5|12172.5|12160.5|2
1626796870000|2021-07-20 16:01:10|12172.1|12160.1|12172.1|12160.1|12172.1|12160.1|12172.1|12160.1|0
1626796890000|2021-07-20 16:01:30|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|2
1626796900000|2021-07-20 16:01:40|||||||||1
1626796910000|2021-07-20 16:01:50|12172.1|12160.1|12171.3|12159.3|12172.1|12160.1|12171.3|12159.3|2
1626796920000|2021-07-20 16:02:00|12172.1|12160.1|12172.1|12160.1|12172.1|12160.1|12172.1|12160.1|0
1626796930000|2021-07-20 16:02:10|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|12171.3|12159.3|1
1626796940000|2021-07-20 16:02:20|||||||||1
1626796960000|2021-07-20 16:02:40|12170.5|12158.5|12169.6|12157.6|12170.5|12158.5|12169.6|12157.6|1
1626796980000|2021-07-20 16:03:00|12172.1|12160.1|12172.1|12160.1|12172.1|12160.1|12171.6|12159.6|3
1626796990000|2021-07-20 16:03:10|12170.8|12158.8|12170.8|12158.8|12171.3|12159.3|12170.8|12158.8|1
1626797000000|2021-07-20 16:03:20|12171.7|12159.7|12171.7|12159.7|12171.7|12159.7|12171.7|12159.7|1
1626797020000|2021-07-20 16:03:40|12170.4|12158.4|12170.4|12158.4|12170.4|12158.4|12170.4|12158.4|0
1626797040000|2021-07-20 16:04:00|12168.7|12156.7|12168.7|12156.7|12168.7|12156.7|12168.7|12156.7|2
1626797060000|2021-07-20 16:04:20|||||||||2
1626797090000|2021-07-20 16:04:50|12171.2|12159.2|12170|12158|12171.2|12159.2|12170|12158|14
1626797100000|2021-07-20 16:05:00|12169.2|12157.2|12168.7|12156.7|12169.2|12157.2|12168.7|12156.7|0
1626797110000|2021-07-20 16:05:10|12166.7|12154.7|12166.2|12154.2|12166.7|12154.7|12166.2|12154.2|4
1626797120000|2021-07-20 16:05:20|12165.4|12153.4|12162.9|12150.9|12165.4|12153.4|12162.9|12150.9|9
1626797130000|2021-07-20 16:05:30|12163.7|12151.7|12162.9|12150.9|12163.7|12151.7|12162.9|12150.9|0
1626797140000|2021-07-20 16:05:40|12161.2|12149.2|12160|12148|12161.2|12149.2|12158.7|12146.7|10
1626797150000|2021-07-20 16:05:50|12159.2|12147.2|12160|12148|12161.2|12149.2|12159.2|12147.2|2
1626797160000|2021-07-20 16:06:00|12159.2|12147.2|12158.7|12146.7|12159.2|12147.2|12158.7|12146.7|1
1626797170000|2021-07-20 16:06:10|12158.3|12146.3|12158.3|12146.3|12158.3|12146.3|12157.9|12145.9|2
1626797180000|2021-07-20 16:06:20|12158.7|12146.7|12158.3|12146.3|12158.7|12146.7|12158.3|12146.3|3
1626797190000|2021-07-20 16:06:30|12157.9|12145.9|12157.9|12145.9|12158.7|12146.7|12157.9|12145.9|9
1626797200000|2021-07-20 16:06:40|||||||||2
1626797210000|2021-07-20 16:06:50|||||||||2
1626797220000|2021-07-20 16:07:00|12157|12145|12157|12145|12157|12145|12157|12145|5
1626797240000|2021-07-20 16:07:20|12156.5|12144.5|12156.1|12144.1|12156.5|12144.5|12156.1|12144.1|6
1626797250000|2021-07-20 16:07:30|12156.5|12144.5|12156.5|12144.5|12156.5|12144.5|12156.5|12144.5|7
1626797260000|2021-07-20 16:07:40|12156.1|12144.1|12156.1|12144.1|12156.1|12144.1|12156.1|12144.1|0
1626797270000|2021-07-20 16:07:50|12155.7|12143.7|12155.2|12143.2|12155.7|12143.7|12155.2|12143.2|5
1626797280000|2021-07-20 16:08:00|12156.1|12144.1|12156.1|12144.1|12156.1|12144.1|12156.1|12144.1|0
1626797290000|2021-07-20 16:08:10|12155.7|12143.7|12157.7|12145.7|12157.7|12145.7|12155.7|12143.7|4
1626797300000|2021-07-20 16:08:20|12160.7|12148.7|12157.4|12145.4|12161.1|12149.1|12157.4|12145.4|20
1626797330000|2021-07-20 16:08:50|12157.8|12145.8|12156.6|12144.6|12157.8|12145.8|12156.1|12144.1|2
1626797340000|2021-07-20 16:09:00|12157|12145|12157.8|12145.8|12157.8|12145.8|12157|12145|3
1626797350000|2021-07-20 16:09:10|12156.1|12144.1|12156.6|12144.6|12156.6|12144.6|12156.1|12144.1|0
1626797360000|2021-07-20 16:09:20|||||||||1
1626797380000|2021-07-20 16:09:40|12156.1|12144.1|12155.2|12143.2|12156.1|12144.1|12155.2|12143.2|9
1626797390000|2021-07-20 16:09:50|||||||||11
1626797400000|2021-07-20 16:10:00|12155.7|12143.7|12155.2|12143.2|12155.7|12143.7|12155.2|12143.2|15
1626797410000|2021-07-20 16:10:10|12155.7|12143.7|12155.2|12143.2|12156.5|12144.5|12155.2|12143.2|3
1626797420000|2021-07-20 16:10:20|12155.7|12143.7|12155.7|12143.7|12156.1|12144.1|12155.2|12143.2|0
1626797430000|2021-07-20 16:10:30|12156.1|12144.1|12155.7|12143.7|12156.1|12144.1|12155.7|12143.7|2
1626797440000|2021-07-20 16:10:40|12156.1|12144.1|12156.5|12144.5|12156.9|12144.9|12155.7|12143.7|2
1626797450000|2021-07-20 16:10:50|12156.9|12144.9|12156.5|12144.5|12156.9|12144.9|12156.5|12144.5|4
1626797460000|2021-07-20 16:11:00|12160.3|12148.3|12160.3|12148.3|12160.3|12148.3|12160.3|12148.3|12
1626797470000|2021-07-20 16:11:10|12161.9|12149.9|12160.3|12148.3|12162.8|12150.8|12160.3|12148.3|14
1626797480000|2021-07-20 16:11:20|12159.4|12147.4|12157.8|12145.8|12159.4|12147.4|12157.8|12145.8|1
1626797490000|2021-07-20 16:11:30|12156.9|12144.9|12156.9|12144.9|12156.9|12144.9|12156.9|12144.9|0
1626797500000|2021-07-20 16:11:40|12157.8|12145.8|12155.3|12143.3|12157.8|12145.8|12155.3|12143.3|2
1626797510000|2021-07-20 16:11:50|12155.7|12143.7|12155.7|12143.7|12155.7|12143.7|12155.7|12143.7|0
1626797520000|2021-07-20 16:12:00|12155.3|12143.3|12155.3|12143.3|12155.3|12143.3|12155.3|12143.3|2
1626797530000|2021-07-20 16:12:10|||||||||1
1626797540000|2021-07-20 16:12:20|||||||||4
1626797560000|2021-07-20 16:12:40|||||||||1
1626797570000|2021-07-20 16:12:50|12155.7|12143.7|12155.7|12143.7|12155.7|12143.7|12155.7|12143.7|0
1626797580000|2021-07-20 16:13:00|12159|12147|12159.8|12147.8|12160.3|12148.3|12159|12147|8
1626797590000|2021-07-20 16:13:10|12160.3|12148.3|12162.3|12150.3|12162.8|12150.8|12160.3|12148.3|5
1626797600000|2021-07-20 16:13:20|||||||||4
1626797610000|2021-07-20 16:13:30|12161.5|12149.5|12162.3|12150.3|12162.3|12150.3|12161.5|12149.5|1
1626797620000|2021-07-20 16:13:40|12164.4|12152.4|12162.8|12150.8|12164.4|12152.4|12162.8|12150.8|4
1626797630000|2021-07-20 16:13:50|12162.3|12150.3|12164|12152|12165.3|12153.3|12162.3|12150.3|2
1626797650000|2021-07-20 16:14:10|||||||||1
1626797660000|2021-07-20 16:14:20|12162.8|12150.8|12161.5|12149.5|12162.8|12150.8|12161.5|12149.5|5
1626797680000|2021-07-20 16:14:40|12158.1|12146.1|12156.1|12144.1|12158.1|12146.1|12156.1|12144.1|7
1626797690000|2021-07-20 16:14:50|12156.9|12144.9|12156.9|12144.9|12156.9|12144.9|12156.9|12144.9|1
1626797700000|2021-07-20 16:15:00|12156.1|12144.1|12156.9|12144.9|12156.9|12144.9|12156.1|12144.1|3
1626797710000|2021-07-20 16:15:10|12158.6|12146.6|12157.3|12145.3|12159.4|12147.4|12157.3|12145.3|3
1626797720000|2021-07-20 16:15:20|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|12157.3|12145.3|3
1626797740000|2021-07-20 16:15:40|12157.3|12145.3|12157.3|12145.3|12157.3|12145.3|12157.3|12145.3|3
1626797750000|2021-07-20 16:15:50|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|2
1626797760000|2021-07-20 16:16:00|||||||||4
1626797770000|2021-07-20 16:16:10|12159|12147|12159|12147|12159|12147|12159|12147|5
1626797780000|2021-07-20 16:16:20|12158.2|12146.2|12161.1|12149.1|12161.1|12149.1|12158.2|12146.2|1
1626797790000|2021-07-20 16:16:30|12159.8|12147.8|12160.3|12148.3|12160.3|12148.3|12159.8|12147.8|0
1626797800000|2021-07-20 16:16:40|12159.8|12147.8|12162.8|12150.8|12162.8|12150.8|12159.8|12147.8|2
1626797810000|2021-07-20 16:16:50|||||||||3
1626797820000|2021-07-20 16:17:00|||||||||1
1626797830000|2021-07-20 16:17:10|12164.5|12152.5|12164|12152|12165.3|12153.3|12163.6|12151.6|7
1626797840000|2021-07-20 16:17:20|12166.1|12154.1|12163.6|12151.6|12166.1|12154.1|12163.6|12151.6|3
1626797850000|2021-07-20 16:17:30|12164|12152|12166.1|12154.1|12166.1|12154.1|12164|12152|3
1626797860000|2021-07-20 16:17:40|12166.9|12154.9|12166.9|12154.9|12166.9|12154.9|12166.9|12154.9|0
1626797870000|2021-07-20 16:17:50|12167.8|12155.8|12178.5|12166.5|12178.5|12166.5|12167.8|12155.8|48
1626797880000|2021-07-20 16:18:00|12177.3|12165.3|12182.3|12170.3|12182.7|12170.7|12176|12164|3
1626797890000|2021-07-20 16:18:10|12179.8|12167.8|12182.3|12170.3|12182.3|12170.3|12179.8|12167.8|2
1626797900000|2021-07-20 16:18:20|12182.7|12170.7|12184.8|12172.8|12185.6|12173.6|12182.3|12170.3|2
1626797910000|2021-07-20 16:18:30|12184|12172|12184|12172|12185.2|12173.2|12183.2|12171.2|5
1626797920000|2021-07-20 16:18:40|12184.8|12172.8|12182.7|12170.7|12184.8|12172.8|12182.7|12170.7|0
1626797930000|2021-07-20 16:18:50|12183.5|12171.5|12183.5|12171.5|12183.5|12171.5|12183.5|12171.5|2
1626797940000|2021-07-20 16:19:00|12182.7|12170.7|12183.5|12171.5|12183.5|12171.5|12182.7|12170.7|1
1626797950000|2021-07-20 16:19:10|12182.7|12170.7|12181.9|12169.9|12182.7|12170.7|12179.4|12167.4|3
1626797960000|2021-07-20 16:19:20|12183.2|12171.2|12184.4|12172.4|12184.4|12172.4|12183.2|12171.2|1
1626797970000|2021-07-20 16:19:30|12183.2|12171.2|12181.1|12169.1|12183.2|12171.2|12181.1|12169.1|1
1626797980000|2021-07-20 16:19:40|12181.9|12169.9|12181.1|12169.1|12181.9|12169.9|12181.1|12169.1|0
1626797990000|2021-07-20 16:19:50|12184|12172|12183.6|12171.6|12184|12172|12183.6|12171.6|5
1626798000000|2021-07-20 16:20:00|12184|12172|12183.6|12171.6|12184.9|12172.9|12183.6|12171.6|0
1626798010000|2021-07-20 16:20:10|12184.9|12172.9|12194.9|12182.9|12195.7|12183.7|12184.9|12172.9|32
1626798020000|2021-07-20 16:20:20|12195.7|12183.7|12197|12185|12197|12185|12194.9|12182.9|5
1626798030000|2021-07-20 16:20:30|12197.8|12185.8|12197.4|12185.4|12199.5|12187.5|12196.2|12184.2|5
1626798040000|2021-07-20 16:20:40|12197|12185|12197|12185|12197|12185|12197|12185|0
1626798050000|2021-07-20 16:20:50|12194.9|12182.9|12192.4|12180.4|12194.9|12182.9|12192.4|12180.4|2
1626798060000|2021-07-20 16:21:00|12191.2|12179.2|12192.4|12180.4|12192.4|12180.4|12189.9|12177.9|2
1626798070000|2021-07-20 16:21:10|12192|12180|12192|12180|12192|12180|12192|12180|3
1626798080000|2021-07-20 16:21:20|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|2
1626798090000|2021-07-20 16:21:30|12190.7|12178.7|12192.4|12180.4|12194.5|12182.5|12190.7|12178.7|2
1626798110000|2021-07-20 16:21:50|||||||||5
1626798120000|2021-07-20 16:22:00|12193.2|12181.2|12193.2|12181.2|12194.5|12182.5|12192.4|12180.4|1
1626798130000|2021-07-20 16:22:10|12192.4|12180.4|12192.4|12180.4|12192.4|12180.4|12192.4|12180.4|0
1626798140000|2021-07-20 16:22:20|||||||||2
1626798160000|2021-07-20 16:22:40|12191.2|12179.2|12191.2|12179.2|12191.2|12179.2|12191.2|12179.2|0
1626798170000|2021-07-20 16:22:50|||||||||2
1626798180000|2021-07-20 16:23:00|||||||||2
1626798200000|2021-07-20 16:23:20|12189.5|12177.5|12190.8|12178.8|12191.6|12179.6|12189.5|12177.5|4
1626798210000|2021-07-20 16:23:30|12191.6|12179.6|12189.1|12177.1|12191.6|12179.6|12189.1|12177.1|4
1626798220000|2021-07-20 16:23:40|12191.6|12179.6|12191.6|12179.6|12191.6|12179.6|12191.6|12179.6|4
1626798230000|2021-07-20 16:23:50|12191.1|12179.1|12191.1|12179.1|12191.6|12179.6|12191.1|12179.1|0
1626798240000|2021-07-20 16:24:00|12189.1|12177.1|12191.1|12179.1|12191.1|12179.1|12189.1|12177.1|3
1626798250000|2021-07-20 16:24:10|12190.7|12178.7|12190.7|12178.7|12190.7|12178.7|12190.7|12178.7|0
1626798260000|2021-07-20 16:24:20|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|2
1626798280000|2021-07-20 16:24:40|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|2
1626798290000|2021-07-20 16:24:50|12187|12175|12187|12175|12187|12175|12187|12175|3
1626798300000|2021-07-20 16:25:00|12186.6|12174.6|12186.1|12174.1|12186.6|12174.6|12186.1|12174.1|0
1626798310000|2021-07-20 16:25:10|12187|12175|12186.1|12174.1|12187|12175|12186.1|12174.1|4
1626798320000|2021-07-20 16:25:20|12186.6|12174.6|12190.3|12178.3|12190.3|12178.3|12186.6|12174.6|2
1626798330000|2021-07-20 16:25:30|12189.9|12177.9|12191.6|12179.6|12191.6|12179.6|12189.9|12177.9|1
1626798340000|2021-07-20 16:25:40|12192.4|12180.4|12192.4|12180.4|12192.4|12180.4|12192.4|12180.4|0
1626798350000|2021-07-20 16:25:50|12190.3|12178.3|12190.3|12178.3|12190.3|12178.3|12190.3|12178.3|5
1626798380000|2021-07-20 16:26:20|12189.1|12177.1|12187.8|12175.8|12189.1|12177.1|12186.6|12174.6|1
1626798410000|2021-07-20 16:26:50|||||||||5
1626798440000|2021-07-20 16:27:20|12187.4|12175.4|12187.8|12175.8|12187.8|12175.8|12186.6|12174.6|0
1626798460000|2021-07-20 16:27:40|||||||||1
1626798470000|2021-07-20 16:27:50|12186.6|12174.6|12191.2|12179.2|12191.2|12179.2|12186.6|12174.6|17
1626798480000|2021-07-20 16:28:00|||||||||10
1626798500000|2021-07-20 16:28:20|12188.7|12176.7|12188.7|12176.7|12188.7|12176.7|12188.7|12176.7|3
1626798510000|2021-07-20 16:28:30|||||||||2
1626798530000|2021-07-20 16:28:50|||||||||3
1626798550000|2021-07-20 16:29:10|12187.5|12175.5|12190.8|12178.8|12190.8|12178.8|12187.5|12175.5|9
1626798560000|2021-07-20 16:29:20|12190|12178|12190|12178|12190|12178|12190|12178|1
1626798580000|2021-07-20 16:29:40|12188.7|12176.7|12189.5|12177.5|12189.5|12177.5|12188.3|12176.3|5
1626798590000|2021-07-20 16:29:50|12188.7|12176.7|12188.7|12176.7|12188.7|12176.7|12188.7|12176.7|1
1626798600000|2021-07-20 16:30:00|12189.5|12177.5|12188.3|12176.3|12189.5|12177.5|12188.3|12176.3|1
1626798620000|2021-07-20 16:30:20|12189.5|12177.5|12194.2|12182.2|12194.2|12182.2|12189.5|12177.5|5
1626798630000|2021-07-20 16:30:30|12192.5|12180.5|12190.9|12178.9|12192.5|12180.5|12190.9|12178.9|6
1626798640000|2021-07-20 16:30:40|12192.2|12180.2|12194.2|12182.2|12194.6|12182.6|12192.2|12180.2|3
1626798650000|2021-07-20 16:30:50|12193.4|12181.4|12192.1|12180.1|12194.6|12182.6|12192.1|12180.1|1
1626798670000|2021-07-20 16:31:10|12194.6|12182.6|12194.6|12182.6|12194.6|12182.6|12194.2|12182.2|4
1626798680000|2021-07-20 16:31:20|||||||||3
1626798690000|2021-07-20 16:31:30|12192.6|12180.6|12194.2|12182.2|12194.2|12182.2|12192.6|12180.6|25
1626798700000|2021-07-20 16:31:40|12194.6|12182.6|12194.6|12182.6|12194.6|12182.6|12194.6|12182.6|0
1626798710000|2021-07-20 16:31:50|12194.2|12182.2|12194.2|12182.2|12194.2|12182.2|12192.1|12180.1|1
1626798720000|2021-07-20 16:32:00|12193.7|12181.7|12193.4|12181.4|12194.2|12182.2|12193.4|12181.4|3
1626798730000|2021-07-20 16:32:10|12190.4|12178.4|12188.7|12176.7|12190.4|12178.4|12188.7|12176.7|2
1626798740000|2021-07-20 16:32:20|12189.6|12177.6|12189.2|12177.2|12189.6|12177.6|12189.2|12177.2|0
1626798750000|2021-07-20 16:32:30|||||||||1
1626798780000|2021-07-20 16:33:00|12189.6|12177.6|12189.6|12177.6|12189.6|12177.6|12189.6|12177.6|1
1626798800000|2021-07-20 16:33:20|||||||||2
1626798820000|2021-07-20 16:33:40|12187.1|12175.1|12185.9|12173.9|12187.1|12175.1|12185.9|12173.9|8
1626798830000|2021-07-20 16:33:50|12185.4|12173.4|12187.9|12175.9|12187.9|12175.9|12185.4|12173.4|9
1626798840000|2021-07-20 16:34:00|12186.3|12174.3|12186.7|12174.7|12186.7|12174.7|12186.3|12174.3|1
1626798860000|2021-07-20 16:34:20|12190.1|12178.1|12189.6|12177.6|12190.9|12178.9|12189.6|12177.6|2
1626798870000|2021-07-20 16:34:30|12190.9|12178.9|12192.6|12180.6|12192.6|12180.6|12190.9|12178.9|7
1626798880000|2021-07-20 16:34:40|12192.1|12180.1|12191.8|12179.8|12192.1|12180.1|12191.3|12179.3|1
1626798890000|2021-07-20 16:34:50|12191.3|12179.3|12191.8|12179.8|12191.8|12179.8|12191.3|12179.3|2
1626798900000|2021-07-20 16:35:00|||||||||17
1626798910000|2021-07-20 16:35:10|12194.3|12182.3|12194.3|12182.3|12194.3|12182.3|12194.3|12182.3|4
1626798920000|2021-07-20 16:35:20|12195.1|12183.1|12195.5|12183.5|12195.5|12183.5|12195.1|12183.1|21
1626798930000|2021-07-20 16:35:30|12194.3|12182.3|12195.5|12183.5|12195.5|12183.5|12194.3|12182.3|1
1626798940000|2021-07-20 16:35:40|12193.9|12181.9|12193.9|12181.9|12193.9|12181.9|12193.4|12181.4|7
1626798950000|2021-07-20 16:35:50|||||||||2
1626798960000|2021-07-20 16:36:00|12193.5|12181.5|12191|12179|12193.5|12181.5|12191|12179|1
1626798980000|2021-07-20 16:36:20|12189.7|12177.7|12188.5|12176.5|12189.7|12177.7|12188.5|12176.5|2
1626798990000|2021-07-20 16:36:30|12188|12176|12186.4|12174.4|12188|12176|12186.4|12174.4|1
1626799010000|2021-07-20 16:36:50|||||||||3
1626799020000|2021-07-20 16:37:00|12183.9|12171.9|12182.2|12170.2|12183.9|12171.9|12182.2|12170.2|4
1626799030000|2021-07-20 16:37:10|12181.4|12169.4|12180.5|12168.5|12181.4|12169.4|12180.5|12168.5|0
1626799050000|2021-07-20 16:37:30|12182.2|12170.2|12183|12171|12183|12171|12181.8|12169.8|4
1626799060000|2021-07-20 16:37:40|12183.9|12171.9|12183.9|12171.9|12183.9|12171.9|12183.9|12171.9|2
1626799070000|2021-07-20 16:37:50|||||||||3
1626799080000|2021-07-20 16:38:00|12183.5|12171.5|12181|12169|12183.5|12171.5|12181|12169|5
1626799090000|2021-07-20 16:38:10|||||||||1
1626799100000|2021-07-20 16:38:20|12180.2|12168.2|12181.4|12169.4|12181.4|12169.4|12180.2|12168.2|7
1626799160000|2021-07-20 16:39:20|12181.8|12169.8|12184.3|12172.3|12184.3|12172.3|12181.8|12169.8|5
1626799170000|2021-07-20 16:39:30|||||||||1
1626799180000|2021-07-20 16:39:40|12183.9|12171.9|12183.9|12171.9|12183.9|12171.9|12183.9|12171.9|0
1626799190000|2021-07-20 16:39:50|12183.1|12171.1|12181.8|12169.8|12183.1|12171.1|12181.8|12169.8|1
1626799200000|2021-07-20 16:40:00|12181|12169|12182.3|12170.3|12182.3|12170.3|12181|12169|0
1626799210000|2021-07-20 16:40:10|12181.5|12169.5|12181.5|12169.5|12181.5|12169.5|12181.5|12169.5|1
1626799220000|2021-07-20 16:40:20|12182.3|12170.3|12182.7|12170.7|12182.7|12170.7|12182.3|12170.3|1
1626799230000|2021-07-20 16:40:30|12183.2|12171.2|12182.7|12170.7|12183.2|12171.2|12182.7|12170.7|0
1626799240000|2021-07-20 16:40:40|12180.7|12168.7|12179.8|12167.8|12180.7|12168.7|12179.8|12167.8|1
1626799250000|2021-07-20 16:40:50|12178.5|12166.5|12179.4|12167.4|12179.8|12167.8|12178.5|12166.5|8
1626799260000|2021-07-20 16:41:00|12179.8|12167.8|12179.8|12167.8|12179.8|12167.8|12179.8|12167.8|0
1626799270000|2021-07-20 16:41:10|12178.5|12166.5|12178.5|12166.5|12178.5|12166.5|12178.5|12166.5|2
1626799280000|2021-07-20 16:41:20|12179|12167|12179.8|12167.8|12179.8|12167.8|12179|12167|4
1626799290000|2021-07-20 16:41:30|12179.4|12167.4|12179.8|12167.8|12179.8|12167.8|12179.4|12167.4|0
1626799300000|2021-07-20 16:41:40|12179.4|12167.4|12179.4|12167.4|12179.8|12167.8|12179.4|12167.4|1
1626799320000|2021-07-20 16:42:00|12178.9|12166.9|12178.1|12166.1|12178.9|12166.9|12178.1|12166.1|1
1626799330000|2021-07-20 16:42:10|||||||||1
1626799340000|2021-07-20 16:42:20|12178.9|12166.9|12178.9|12166.9|12178.9|12166.9|12178.9|12166.9|3
1626799350000|2021-07-20 16:42:30|12179.8|12167.8|12179.4|12167.4|12179.8|12167.8|12179.4|12167.4|1
1626799360000|2021-07-20 16:42:40|12179.8|12167.8|12179.8|12167.8|12179.8|12167.8|12179.8|12167.8|0
1626799370000|2021-07-20 16:42:50|12179|12167|12179.8|12167.8|12179.8|12167.8|12179|12167|2
1626799380000|2021-07-20 16:43:00|12179|12167|12177.3|12165.3|12179|12167|12177.3|12165.3|24
1626799420000|2021-07-20 16:43:40|12179.8|12167.8|12179|12167|12179.8|12167.8|12179|12167|4
1626799430000|2021-07-20 16:43:50|12180.2|12168.2|12181.9|12169.9|12183.2|12171.2|12180.2|12168.2|11
1626799440000|2021-07-20 16:44:00|12180.3|12168.3|12180.3|12168.3|12180.3|12168.3|12179.9|12167.9|0
1626799450000|2021-07-20 16:44:10|12179.9|12167.9|12181.1|12169.1|12181.1|12169.1|12179.9|12167.9|0
1626799460000|2021-07-20 16:44:20|12183.6|12171.6|12183.6|12171.6|12183.6|12171.6|12182.8|12170.8|5
1626799490000|2021-07-20 16:44:50|||||||||2
1626799500000|2021-07-20 16:45:00|12182.8|12170.8|12181.1|12169.1|12182.8|12170.8|12180.3|12168.3|3
1626799510000|2021-07-20 16:45:10|12180.3|12168.3|12178.6|12166.6|12181.1|12169.1|12178.6|12166.6|3
1626799520000|2021-07-20 16:45:20|12176.6|12164.6|12176.1|12164.1|12176.6|12164.6|12176.1|12164.1|23
1626799550000|2021-07-20 16:45:50|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|12175.7|12163.7|2
1626799560000|2021-07-20 16:46:00|||||||||5
1626799570000|2021-07-20 16:46:10|12178.6|12166.6|12177.8|12165.8|12178.6|12166.6|12177.8|12165.8|11
1626799580000|2021-07-20 16:46:20|12177.4|12165.4|12176.1|12164.1|12177.4|12165.4|12176.1|12164.1|0
1626799600000|2021-07-20 16:46:40|||||||||1
1626799610000|2021-07-20 16:46:50|12176.6|12164.6|12176.6|12164.6|12176.6|12164.6|12176.1|12164.1|31
1626799620000|2021-07-20 16:47:00|12178.7|12166.7|12179.5|12167.5|12179.5|12167.5|12178.7|12166.7|1
1626799630000|2021-07-20 16:47:10|12179.1|12167.1|12177.5|12165.5|12179.1|12167.1|12177.5|12165.5|0
1626799640000|2021-07-20 16:47:20|12177|12165|12177|12165|12177|12165|12177|12165|3
1626799650000|2021-07-20 16:47:30|12178.7|12166.7|12180.8|12168.8|12180.8|12168.8|12178.7|12166.7|17
1626799680000|2021-07-20 16:48:00|12180.4|12168.4|12177.9|12165.9|12180.4|12168.4|12177.9|12165.9|3
1626799700000|2021-07-20 16:48:20|12178.3|12166.3|12179.2|12167.2|12179.2|12167.2|12178.3|12166.3|3
1626799710000|2021-07-20 16:48:30|12178.7|12166.7|12178.7|12166.7|12178.7|12166.7|12178.7|12166.7|0
1626799740000|2021-07-20 16:49:00|12179.2|12167.2|12180.4|12168.4|12180.4|12168.4|12179.2|12167.2|0
1626799750000|2021-07-20 16:49:10|12178.3|12166.3|12179.2|12167.2|12179.2|12167.2|12178.3|12166.3|20
1626799760000|2021-07-20 16:49:20|12178.3|12166.3|12178.3|12166.3|12178.3|12166.3|12178.3|12166.3|0
1626799770000|2021-07-20 16:49:30|12177.9|12165.9|12177.9|12165.9|12177.9|12165.9|12177.9|12165.9|2
1626799780000|2021-07-20 16:49:40|||||||||4
1626799790000|2021-07-20 16:49:50|12179.5|12167.5|12182|12170|12182|12170|12179.5|12167.5|14
1626799800000|2021-07-20 16:50:00|12184.1|12172.1|12185.8|12173.8|12185.8|12173.8|12184.1|12172.1|5
1626799810000|2021-07-20 16:50:10|12186.2|12174.2|12185.8|12173.8|12186.2|12174.2|12185.8|12173.8|0
1626799820000|2021-07-20 16:50:20|12186.6|12174.6|12189.1|12177.1|12189.1|12177.1|12186.6|12174.6|4
1626799840000|2021-07-20 16:50:40|12186.2|12174.2|12186.2|12174.2|12187|12175|12185.8|12173.8|4
1626799850000|2021-07-20 16:50:50|12187|12175|12187|12175|12187|12175|12187|12175|0
1626799860000|2021-07-20 16:51:00|12185.8|12173.8|12186.2|12174.2|12187|12175|12185.8|12173.8|0
1626799870000|2021-07-20 16:51:10|12188.3|12176.3|12185.8|12173.8|12189.1|12177.1|12185.8|12173.8|3
1626799880000|2021-07-20 16:51:20|12185|12173|12185|12173|12185|12173|12185|12173|5
1626799890000|2021-07-20 16:51:30|||||||||4
1626799910000|2021-07-20 16:51:50|12183.7|12171.7|12183.7|12171.7|12184.2|12172.2|12183.7|12171.7|2
1626799920000|2021-07-20 16:52:00|12184.2|12172.2|12184.2|12172.2|12184.2|12172.2|12183.7|12171.7|0
1626799930000|2021-07-20 16:52:10|12183.7|12171.7|12182.9|12170.9|12183.7|12171.7|12182.9|12170.9|2
1626799940000|2021-07-20 16:52:20|12183.7|12171.7|12184.6|12172.6|12185.9|12173.9|12183.7|12171.7|13
1626799950000|2021-07-20 16:52:30|12185.1|12173.1|12184.6|12172.6|12185.9|12173.9|12184.6|12172.6|2
1626799960000|2021-07-20 16:52:40|12185.1|12173.1|12185.1|12173.1|12185.1|12173.1|12184.6|12172.6|0
1626799970000|2021-07-20 16:52:50|12184.6|12172.6|12184.6|12172.6|12185.1|12173.1|12184.6|12172.6|2
1626799980000|2021-07-20 16:53:00|12186.3|12174.3|12186.7|12174.7|12186.7|12174.7|12186.3|12174.3|0
1626800000000|2021-07-20 16:53:20|12189.2|12177.2|12189.6|12177.6|12190.9|12178.9|12189.2|12177.2|3
1626800010000|2021-07-20 16:53:30|12190.9|12178.9|12190.9|12178.9|12190.9|12178.9|12190.9|12178.9|1
1626800020000|2021-07-20 16:53:40|12190.1|12178.1|12189.6|12177.6|12190.1|12178.1|12189.6|12177.6|2
1626800030000|2021-07-20 16:53:50|12188.8|12176.8|12188.8|12176.8|12188.8|12176.8|12188|12176|2
1626800040000|2021-07-20 16:54:00|12188.4|12176.4|12182.6|12170.6|12188.4|12176.4|12182.6|12170.6|7
1626800050000|2021-07-20 16:54:10|12182.1|12170.1|12183.4|12171.4|12183.4|12171.4|12182.1|12170.1|0
1626800070000|2021-07-20 16:54:30|12182.6|12170.6|12185.1|12173.1|12185.1|12173.1|12182.6|12170.6|1
1626800080000|2021-07-20 16:54:40|12185.9|12173.9|12185.9|12173.9|12185.9|12173.9|12185.9|12173.9|2
1626800090000|2021-07-20 16:54:50|||||||||2
1626800100000|2021-07-20 16:55:00|12185.1|12173.1|12183|12171|12185.1|12173.1|12183|12171|0
1626800110000|2021-07-20 16:55:10|12184.6|12172.6|12185.5|12173.5|12185.5|12173.5|12184.6|12172.6|2
1626800120000|2021-07-20 16:55:20|12185.1|12173.1|12185.5|12173.5|12185.5|12173.5|12185.1|12173.1|0
1626800130000|2021-07-20 16:55:30|12186.3|12174.3|12186.3|12174.3|12186.3|12174.3|12186.3|12174.3|0
1626800150000|2021-07-20 16:55:50|12183.8|12171.8|12183.8|12171.8|12183.8|12171.8|12183.8|12171.8|3
1626800160000|2021-07-20 16:56:00|12183|12171|12180.4|12168.4|12183|12171|12180.4|12168.4|8
1626800170000|2021-07-20 16:56:10|12180|12168|12180|12168|12180|12168|12180|12168|0
1626800190000|2021-07-20 16:56:30|12179.6|12167.6|12177.5|12165.5|12179.6|12167.6|12177.5|12165.5|4
1626800200000|2021-07-20 16:56:40|12176.6|12164.6|12178.8|12166.8|12180|12168|12176.6|12164.6|14
1626800210000|2021-07-20 16:56:50|12177.9|12165.9|12177.5|12165.5|12177.9|12165.9|12177.5|12165.5|0
1626800230000|2021-07-20 16:57:10|||||||||2
1626800250000|2021-07-20 16:57:30|12178|12166|12179.3|12167.3|12180.9|12168.9|12178|12166|33
1626800260000|2021-07-20 16:57:40|12178.8|12166.8|12178.8|12166.8|12178.8|12166.8|12178.8|12166.8|12
1626800280000|2021-07-20 16:58:00|12178.4|12166.4|12178.4|12166.4|12178.4|12166.4|12178.4|12166.4|0
1626800290000|2021-07-20 16:58:10|||||||||9
1626800300000|2021-07-20 16:58:20|12178.8|12166.8|12180.1|12168.1|12180.9|12168.9|12178.8|12166.8|6
1626800310000|2021-07-20 16:58:30|12179.3|12167.3|12179.3|12167.3|12179.3|12167.3|12178.8|12166.8|7
1626800320000|2021-07-20 16:58:40|||||||||3
1626800340000|2021-07-20 16:59:00|||||||||8
1626800360000|2021-07-20 16:59:20|12178.8|12166.8|12178.8|12166.8|12179.3|12167.3|12178.8|12166.8|6
1626800370000|2021-07-20 16:59:30|12179.3|12167.3|12179.3|12167.3|12179.3|12167.3|12179.3|12167.3|1
1626800390000|2021-07-20 16:59:50|12178.4|12166.4|12178.4|12166.4|12178.4|12166.4|12178.4|12166.4|4
1626800400000|2021-07-20 17:00:00|12178.8|12166.8|12178.4|12166.4|12179.7|12167.7|12178.4|12166.4|9
1626800410000|2021-07-20 17:00:10|12178.8|12166.8|12178.4|12166.4|12178.8|12166.8|12178.4|12166.4|11
1626800420000|2021-07-20 17:00:20|12178.8|12166.8|12182.7|12170.7|12182.7|12170.7|12178.8|12166.8|5
1626800430000|2021-07-20 17:00:30|||||||||1
1626800450000|2021-07-20 17:00:50|12185.2|12173.2|12185.2|12173.2|12185.2|12173.2|12185.2|12173.2|5
1626800460000|2021-07-20 17:01:00|12186|12174|12185.6|12173.6|12186|12174|12185.6|12173.6|27
1626800470000|2021-07-20 17:01:10|12186|12174|12186|12174|12186|12174|12186|12174|2
1626800490000|2021-07-20 17:01:30|12187.7|12175.7|12187.7|12175.7|12187.7|12175.7|12187.7|12175.7|1
1626800500000|2021-07-20 17:01:40|12186.9|12174.9|12186.9|12174.9|12186.9|12174.9|12186.9|12174.9|1
1626800510000|2021-07-20 17:01:50|12188.1|12176.1|12188.1|12176.1|12188.1|12176.1|12188.1|12176.1|2
1626800520000|2021-07-20 17:02:00|12187.3|12175.3|12188.1|12176.1|12188.1|12176.1|12187.3|12175.3|0
1626800570000|2021-07-20 17:02:50|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|10
1626800580000|2021-07-20 17:03:00|12187.7|12175.7|12186.5|12174.5|12187.7|12175.7|12186.5|12174.5|1
1626800590000|2021-07-20 17:03:10|12189.4|12177.4|12189.4|12177.4|12189.4|12177.4|12189.4|12177.4|1
1626800630000|2021-07-20 17:03:50|12191.5|12179.5|12191.9|12179.9|12191.9|12179.9|12191.5|12179.5|8
1626800640000|2021-07-20 17:04:00|12191.1|12179.1|12189.4|12177.4|12191.9|12179.9|12189.4|12177.4|2
1626800650000|2021-07-20 17:04:10|12188.2|12176.2|12186.9|12174.9|12188.2|12176.2|12186.9|12174.9|0
1626800660000|2021-07-20 17:04:20|12187.7|12175.7|12190.6|12178.6|12190.6|12178.6|12186.9|12174.9|7
1626800670000|2021-07-20 17:04:30|12191.4|12179.4|12190.6|12178.6|12191.4|12179.4|12190.6|12178.6|2
1626800700000|2021-07-20 17:05:00|12186.1|12174.1|12183.1|12171.1|12186.1|12174.1|12181.9|12169.9|6
1626800710000|2021-07-20 17:05:10|12184.8|12172.8|12184.8|12172.8|12184.8|12172.8|12184.8|12172.8|1
1626800720000|2021-07-20 17:05:20|12183.1|12171.1|12184|12172|12184|12172|12182.3|12170.3|2
1626800730000|2021-07-20 17:05:30|12183.2|12171.2|12184.4|12172.4|12184.4|12172.4|12183.2|12171.2|0
1626800740000|2021-07-20 17:05:40|12186.9|12174.9|12185.7|12173.7|12186.9|12174.9|12185.7|12173.7|2
1626800750000|2021-07-20 17:05:50|12186.5|12174.5|12183.2|12171.2|12186.5|12174.5|12183.2|12171.2|0
1626800770000|2021-07-20 17:06:10|12184|12172|12184|12172|12184|12172|12184|12172|0
1626800780000|2021-07-20 17:06:20|12184.4|12172.4|12186.9|12174.9|12186.9|12174.9|12184.4|12172.4|13
1626800800000|2021-07-20 17:06:40|12187|12175|12187|12175|12187|12175|12187|12175|0
1626800810000|2021-07-20 17:06:50|||||||||2
1626800820000|2021-07-20 17:07:00|12185.3|12173.3|12183.6|12171.6|12185.3|12173.3|12183.6|12171.6|1
1626800840000|2021-07-20 17:07:20|12184.5|12172.5|12184.5|12172.5|12184.5|12172.5|12184.5|12172.5|7
1626800850000|2021-07-20 17:07:30|12183.6|12171.6|12183.6|12171.6|12183.6|12171.6|12183.6|12171.6|0
1626800870000|2021-07-20 17:07:50|12184.1|12172.1|12184.1|12172.1|12184.1|12172.1|12184.1|12172.1|0
1626800880000|2021-07-20 17:08:00|12187.8|12175.8|12188.6|12176.6|12188.6|12176.6|12186.6|12174.6|5
1626800890000|2021-07-20 17:08:10|12189.9|12177.9|12188.6|12176.6|12189.9|12177.9|12188.6|12176.6|1
1626800900000|2021-07-20 17:08:20|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|12189.9|12177.9|1
1626800910000|2021-07-20 17:08:30|12189.5|12177.5|12186.6|12174.6|12189.9|12177.9|12186.6|12174.6|1
1626800920000|2021-07-20 17:08:40|12186.2|12174.2|12184.1|12172.1|12186.2|12174.2|12184.1|12172.1|0
1626800940000|2021-07-20 17:09:00|12183.7|12171.7|12182.4|12170.4|12183.7|12171.7|12182.4|12170.4|1
1626800960000|2021-07-20 17:09:20|||||||||2
1626800970000|2021-07-20 17:09:30|12183.2|12171.2|12183.2|12171.2|12183.2|12171.2|12183.2|12171.2|1
1626800980000|2021-07-20 17:09:40|12182.4|12170.4|12182.4|12170.4|12182.4|12170.4|12182.4|12170.4|0
1626800990000|2021-07-20 17:09:50|||||||||2
1626801040000|2021-07-20 17:10:40|12182.9|12170.9|12182.9|12170.9|12182.9|12170.9|12182.9|12170.9|2
1626801050000|2021-07-20 17:10:50|||||||||2
1626801060000|2021-07-20 17:11:00|12182.4|12170.4|12185.4|12173.4|12185.4|12173.4|12182|12170|5
1626801070000|2021-07-20 17:11:10|12182.4|12170.4|12183.3|12171.3|12185.4|12173.4|12182.4|12170.4|16
1626801090000|2021-07-20 17:11:30|12182.9|12170.9|12182.9|12170.9|12182.9|12170.9|12182.9|12170.9|1
1626801100000|2021-07-20 17:11:40|12184.5|12172.5|12184.5|12172.5|12185.8|12173.8|12184.5|12172.5|15
1626801110000|2021-07-20 17:11:50|12183.7|12171.7|12184.9|12172.9|12184.9|12172.9|12182.9|12170.9|2
1626801120000|2021-07-20 17:12:00|12185.4|12173.4|12184.9|12172.9|12185.4|12173.4|12184.9|12172.9|1
1626801140000|2021-07-20 17:12:20|12185.4|12173.4|12185.4|12173.4|12185.4|12173.4|12185.4|12173.4|3
1626801170000|2021-07-20 17:12:50|||||||||2
1626801180000|2021-07-20 17:13:00|12184.9|12172.9|12183.7|12171.7|12184.9|12172.9|12183.7|12171.7|3
1626801190000|2021-07-20 17:13:10|12182.9|12170.9|12183.6|12171.6|12183.6|12171.6|12182|12170|27
1626801200000|2021-07-20 17:13:20|||||||||5
1626801210000|2021-07-20 17:13:30|12182.8|12170.8|12182.8|12170.8|12182.8|12170.8|12182.8|12170.8|2
1626801220000|2021-07-20 17:13:40|12182|12170|12182|12170|12182|12170|12182|12170|1
1626801230000|2021-07-20 17:13:50|12181.6|12169.6|12181.1|12169.1|12181.6|12169.6|12181.1|12169.1|1
1626801250000|2021-07-20 17:14:10|12182.7|12170.7|12184.9|12172.9|12184.9|12172.9|12182.7|12170.7|11
1626801260000|2021-07-20 17:14:20|12185.7|12173.7|12185.7|12173.7|12185.7|12173.7|12185.7|12173.7|0
1626801280000|2021-07-20 17:14:40|12184.1|12172.1|12184.4|12172.4|12184.4|12172.4|12183.6|12171.6|4
1626801290000|2021-07-20 17:14:50|12184.9|12172.9|12184.1|12172.1|12184.9|12172.9|12184.1|12172.1|0
1626801300000|2021-07-20 17:15:00|12183.6|12171.6|12183.6|12171.6|12183.6|12171.6|12183.6|12171.6|0
1626801310000|2021-07-20 17:15:10|12184.1|12172.1|12188.6|12176.6|12188.6|12176.6|12184.1|12172.1|4
1626801320000|2021-07-20 17:15:20|12189.1|12177.1|12189.1|12177.1|12189.1|12177.1|12189.1|12177.1|1
1626801330000|2021-07-20 17:15:30|12188.6|12176.6|12187.8|12175.8|12188.6|12176.6|12187.8|12175.8|2
1626801340000|2021-07-20 17:15:40|12187.4|12175.4|12187.4|12175.4|12187.4|12175.4|12187.4|12175.4|0
1626801370000|2021-07-20 17:16:10|12187.8|12175.8|12187.8|12175.8|12187.8|12175.8|12187.8|12175.8|0
1626801380000|2021-07-20 17:16:20|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|12188.6|12176.6|3
1626801390000|2021-07-20 17:16:30|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|12191.1|12179.1|1
1626801400000|2021-07-20 17:16:40|12190.7|12178.7|12191.1|12179.1|12191.1|12179.1|12190.7|12178.7|0
1626801410000|2021-07-20 17:16:50|12190.7|12178.7|12189.4|12177.4|12190.7|12178.7|12189.4|12177.4|3
1626801420000|2021-07-20 17:17:00|||||||||2
1626801440000|2021-07-20 17:17:20|||||||||2
1626801460000|2021-07-20 17:17:40|12187.8|12175.8|12187.8|12175.8|12187.8|12175.8|12187.8|12175.8|1
1626801500000|2021-07-20 17:18:20|12189.5|12177.5|12189.5|12177.5|12189.5|12177.5|12189.5|12177.5|2
1626801510000|2021-07-20 17:18:30|||||||||2
1626801520000|2021-07-20 17:18:40|12191.1|12179.1|12190.8|12178.8|12191.1|12179.1|12190.8|12178.8|5
1626801530000|2021-07-20 17:18:50|12190|12178|12190|12178|12190|12178|12190|12178|2
1626801540000|2021-07-20 17:19:00|12189.5|12177.5|12192.5|12180.5|12192.5|12180.5|12188.7|12176.7|12
1626801550000|2021-07-20 17:19:10|12193.3|12181.3|12194.5|12182.5|12194.5|12182.5|12193.3|12181.3|1
1626801560000|2021-07-20 17:19:20|||||||||3
1626801580000|2021-07-20 17:19:40|12197|12185|12197.5|12185.5|12198.3|12186.3|12197|12185|2
1626801590000|2021-07-20 17:19:50|12197.9|12185.9|12194.2|12182.2|12198.7|12186.7|12194.2|12182.2|6
1626801600000|2021-07-20 17:20:00|12195|12183|12197.9|12185.9|12197.9|12185.9|12195|12183|0
1626801620000|2021-07-20 17:20:20|12198.8|12186.8|12197.9|12185.9|12198.8|12186.8|12197.9|12185.9|0
1626801630000|2021-07-20 17:20:30|12198.3|12186.3|12198.3|12186.3|12198.3|12186.3|12198.3|12186.3|0
1626801650000|2021-07-20 17:20:50|||||||||3
1626801670000|2021-07-20 17:21:10|12197.5|12185.5|12196.3|12184.3|12197.5|12185.5|12196.3|12184.3|1
1626801680000|2021-07-20 17:21:20|12195.4|12183.4|12193.8|12181.8|12195.9|12183.9|12193.8|12181.8|2
1626801690000|2021-07-20 17:21:30|12192.5|12180.5|12192.5|12180.5|12193.4|12181.4|12192.5|12180.5|4
1626801700000|2021-07-20 17:21:40|12195.4|12183.4|12195.4|12183.4|12195.4|12183.4|12195.4|12183.4|3
1626801710000|2021-07-20 17:21:50|12192.1|12180.1|12192.1|12180.1|12192.1|12180.1|12192.1|12180.1|4
1626801760000|2021-07-20 17:22:40|||||||||1
1626801770000|2021-07-20 17:22:50|||||||||2
1626801780000|2021-07-20 17:23:00|||||||||2
1626801790000|2021-07-20 17:23:10|12193.4|12181.4|12195|12183|12197.1|12185.1|12193.4|12181.4|6
1626801800000|2021-07-20 17:23:20|||||||||2
1626801810000|2021-07-20 17:23:30|12195.1|12183.1|12195.1|12183.1|12196.3|12184.3|12195.1|12183.1|4
1626801820000|2021-07-20 17:23:40|12195.9|12183.9|12195.1|12183.1|12195.9|12183.9|12195.1|12183.1|0
1626801830000|2021-07-20 17:23:50|12195.9|12183.9|12195.9|12183.9|12195.9|12183.9|12195.9|12183.9|0
1626801840000|2021-07-20 17:24:00|||||||||1
1626801860000|2021-07-20 17:24:20|12196.7|12184.7|12196.7|12184.7|12196.7|12184.7|12196.7|12184.7|5
1626801870000|2021-07-20 17:24:30|12197.5|12185.5|12197.5|12185.5|12197.5|12185.5|12197.5|12185.5|0
1626801880000|2021-07-20 17:24:40|12196.7|12184.7|12198.7|12186.7|12198.7|12186.7|12196.7|12184.7|3
1626801890000|2021-07-20 17:24:50|12198.3|12186.3|12198.3|12186.3|12198.3|12186.3|12198.3|12186.3|0
1626801900000|2021-07-20 17:25:00|12197.1|12185.1|12197.5|12185.5|12197.5|12185.5|12197.1|12185.1|0
1626801920000|2021-07-20 17:25:20|||||||||2
1626801940000|2021-07-20 17:25:40|12197.9|12185.9|12197.5|12185.5|12197.9|12185.9|12197.5|12185.5|3
1626801950000|2021-07-20 17:25:50|||||||||1
1626801960000|2021-07-20 17:26:00|12197.9|12185.9|12200.4|12188.4|12200.4|12188.4|12197.5|12185.5|3
1626801970000|2021-07-20 17:26:10|12198.4|12186.4|12198.4|12186.4|12198.4|12186.4|12198.4|12186.4|8
1626801980000|2021-07-20 17:26:20|||||||||2
1626801990000|2021-07-20 17:26:30|12198.8|12186.8|12198.8|12186.8|12200.1|12188.1|12198.8|12186.8|7
1626802000000|2021-07-20 17:26:40|||||||||1
1626802010000|2021-07-20 17:26:50|12197.1|12185.1|12197.1|12185.1|12197.1|12185.1|12197.1|12185.1|4
1626802020000|2021-07-20 17:27:00|12197.6|12185.6|12197.6|12185.6|12197.6|12185.6|12197.6|12185.6|2
1626802030000|2021-07-20 17:27:10|12197.1|12185.1|12197.1|12185.1|12197.1|12185.1|12197.1|12185.1|0
1626802040000|2021-07-20 17:27:20|12196.3|12184.3|12196.3|12184.3|12196.3|12184.3|12196.3|12184.3|3
1626802050000|2021-07-20 17:27:30|12193.4|12181.4|12192.9|12180.9|12193.4|12181.4|12192.9|12180.9|1
1626802060000|2021-07-20 17:27:40|12193.8|12181.8|12194.6|12182.6|12194.6|12182.6|12193.8|12181.8|2
1626802070000|2021-07-20 17:27:50|12193.4|12181.4|12193.4|12181.4|12193.4|12181.4|12193.4|12181.4|3
1626802080000|2021-07-20 17:28:00|12194.3|12182.3|12195.1|12183.1|12197.1|12185.1|12194.3|12182.3|7
1626802090000|2021-07-20 17:28:10|12195.9|12183.9|12195.9|12183.9|12195.9|12183.9|12195.9|12183.9|1
1626802100000|2021-07-20 17:28:20|12196.3|12184.3|12195.9|12183.9|12196.7|12184.7|12195.9|12183.9|1
1626802110000|2021-07-20 17:28:30|12196.3|12184.3|12195.9|12183.9|12196.3|12184.3|12195.9|12183.9|1
1626802120000|2021-07-20 17:28:40|12196.3|12184.3|12196.3|12184.3|12196.3|12184.3|12196.3|12184.3|1
1626802130000|2021-07-20 17:28:50|12195.9|12183.9|12198.3|12186.3|12198.3|12186.3|12195.9|12183.9|5
1626802140000|2021-07-20 17:29:00|12199.1|12187.1|12195.8|12183.8|12199.1|12187.1|12195|12183|6
1626802150000|2021-07-20 17:29:10|12194.6|12182.6|12192.1|12180.1|12194.6|12182.6|12192.1|12180.1|0
1626802160000|2021-07-20 17:29:20|12191.2|12179.2|12191.2|12179.2|12191.2|12179.2|12191.2|12179.2|3
1626802170000|2021-07-20 17:29:30|||||||||4
1626802180000|2021-07-20 17:29:40|12192|12180|12192.8|12180.8|12192.8|12180.8|12191.6|12179.6|1
1626802190000|2021-07-20 17:29:50|12190.3|12178.3|12188.3|12176.3|12190.3|12178.3|12188.3|12176.3|3
1626802200000|2021-07-20 17:30:00|12189.1|12177.1|12190.3|12178.3|12190.8|12178.8|12187|12175|3
1626802210000|2021-07-20 17:30:10|12190.8|12178.8|12192|12180|12194.5|12182.5|12190.8|12178.8|7
1626802220000|2021-07-20 17:30:20|12192.8|12180.8|12194.5|12182.5|12194.5|12182.5|12191.6|12179.6|0
1626802230000|2021-07-20 17:30:30|12195.8|12183.8|12195.3|12183.3|12195.8|12183.8|12195.3|12183.3|0
1626802240000|2021-07-20 17:30:40|12194.5|12182.5|12193.7|12181.7|12195.3|12183.3|12193.7|12181.7|13
1626802250000|2021-07-20 17:30:50|12193.3|12181.3|12194.1|12182.1|12194.1|12182.1|12193.3|12181.3|2
1626802260000|2021-07-20 17:31:00|12193.3|12181.3|12192.8|12180.8|12193.3|12181.3|12192.8|12180.8|0
1626802270000|2021-07-20 17:31:10|12194.5|12182.5|12193.3|12181.3|12194.5|12182.5|12193.3|12181.3|0
1626802280000|2021-07-20 17:31:20|12192.8|12180.8|12191.2|12179.2|12192.8|12180.8|12191.2|12179.2|3
1626802290000|2021-07-20 17:31:30|12192|12180|12192|12180|12192|12180|12192|12180|2
1626802300000|2021-07-20 17:31:40|12188.3|12176.3|12180.3|12168.3|12189.1|12177.1|12180.3|12168.3|9
1626802310000|2021-07-20 17:31:50|12181.6|12169.6|12180.8|12168.8|12182.8|12170.8|12180.3|12168.3|5
1626802320000|2021-07-20 17:32:00|12182.8|12170.8|12182|12170|12182.8|12170.8|12182|12170|5
1626802330000|2021-07-20 17:32:10|12182.8|12170.8|12182.8|12170.8|12182.8|12170.8|12182.8|12170.8|0
1626802340000|2021-07-20 17:32:20|12180|12168|12180.8|12168.8|12182|12170|12179.5|12167.5|14
1626802350000|2021-07-20 17:32:30|12180.3|12168.3|12180.3|12168.3|12180.3|12168.3|12180.3|12168.3|0
1626802360000|2021-07-20 17:32:40|12179.5|12167.5|12179.5|12167.5|12179.5|12167.5|12179.5|12167.5|0
1626802380000|2021-07-20 17:33:00|12180.8|12168.8|12182|12170|12183.7|12171.7|12180.8|12168.8|1
1626802390000|2021-07-20 17:33:10|12180.3|12168.3|12178.7|12166.7|12180.3|12168.3|12178.3|12166.3|0
1626802400000|2021-07-20 17:33:20|12178.3|12166.3|12180.3|12168.3|12180.3|12168.3|12176.2|12164.2|6
1626802410000|2021-07-20 17:33:30|12177.9|12165.9|12177.9|12165.9|12177.9|12165.9|12177.9|12165.9|2
1626802420000|2021-07-20 17:33:40|12177.5|12165.5|12177|12165|12177.5|12165.5|12177|12165|0
1626802440000|2021-07-20 17:34:00|12175|12163|12174.1|12162.1|12177|12165|12173.3|12161.3|22
1626802450000|2021-07-20 17:34:10|12174.5|12162.5|12173.3|12161.3|12174.5|12162.5|12173.3|12161.3|1
1626802460000|2021-07-20 17:34:20|12174.5|12162.5|12173.3|12161.3|12174.5|12162.5|12173.3|12161.3|3
1626802470000|2021-07-20 17:34:30|12175.4|12163.4|12175.4|12163.4|12175.4|12163.4|12175.4|12163.4|1
1626802480000|2021-07-20 17:34:40|12174.5|12162.5|12174.5|12162.5|12174.5|12162.5|12174.5|12162.5|2
1626802490000|2021-07-20 17:34:50|12172.9|12160.9|12172.8|12160.8|12174.5|12162.5|12172.8|12160.8|12
1626802500000|2021-07-20 17:35:00|12173.6|12161.6|12171.1|12159.1|12174.8|12162.8|12171.1|12159.1|8
1626802510000|2021-07-20 17:35:10|||||||||1
1626802520000|2021-07-20 17:35:20|12171.5|12159.5|12171.5|12159.5|12172.3|12160.3|12170.2|12158.2|5
1626802530000|2021-07-20 17:35:30|12170.7|12158.7|12170.2|12158.2|12170.7|12158.7|12170.2|12158.2|0
1626802540000|2021-07-20 17:35:40|12171.5|12159.5|12170.2|12158.2|12171.5|12159.5|12170.2|12158.2|12
1626802580000|2021-07-20 17:36:20|12173.1|12161.1|12171.5|12159.5|12173.1|12161.1|12171.5|12159.5|11
1626802590000|2021-07-20 17:36:30|12170.2|12158.2|12172.7|12160.7|12172.7|12160.7|12170.2|12158.2|4
1626802610000|2021-07-20 17:36:50|||||||||2
1626802640000|2021-07-20 17:37:20|12176.9|12164.9|12176.9|12164.9|12176.9|12164.9|12176.1|12164.1|6
1626802650000|2021-07-20 17:37:30|12177.7|12165.7|12177.7|12165.7|12177.7|12165.7|12177.7|12165.7|0
1626802660000|2021-07-20 17:37:40|12176.6|12164.6|12177.8|12165.8|12177.8|12165.8|12174.5|12162.5|10
1626802670000|2021-07-20 17:37:50|12179.5|12167.5|12179.5|12167.5|12180.7|12168.7|12179.5|12167.5|5
1626802680000|2021-07-20 17:38:00|12179.1|12167.1|12176.6|12164.6|12179.1|12167.1|12176.1|12164.1|2
1626802700000|2021-07-20 17:38:20|12177|12165|12176.6|12164.6|12177|12165|12176.6|12164.6|0
1626802720000|2021-07-20 17:38:40|||||||||1
1626802730000|2021-07-20 17:38:50|||||||||2
1626802740000|2021-07-20 17:39:00|12176.1|12164.1|12175.3|12163.3|12176.1|12164.1|12175.3|12163.3|2
1626802760000|2021-07-20 17:39:20|12176.1|12164.1|12173.6|12161.6|12176.1|12164.1|12173.6|12161.6|0
1626802770000|2021-07-20 17:39:30|12173.2|12161.2|12174|12162|12174|12162|12173.2|12161.2|7
1626802780000|2021-07-20 17:39:40|12173.2|12161.2|12175.2|12163.2|12175.2|12163.2|12173.2|12161.2|1
1626802800000|2021-07-20 17:40:00|12172.7|12160.7|12172.7|12160.7|12172.7|12160.7|12172.7|12160.7|2
1626802810000|2021-07-20 17:40:10|12173.6|12161.6|12174.5|12162.5|12175.3|12163.3|12173.6|12161.6|10
1626802830000|2021-07-20 17:40:30|12174.1|12162.1|12174.1|12162.1|12174.1|12162.1|12174.1|12162.1|2
1626802850000|2021-07-20 17:40:50|12174.5|12162.5|12174.1|12162.1|12174.5|12162.5|12174.1|12162.1|7
1626802860000|2021-07-20 17:41:00|12173.6|12161.6|12173.6|12161.6|12173.6|12161.6|12173.6|12161.6|2
1626802870000|2021-07-20 17:41:10|12174.1|12162.1|12176.1|12164.1|12176.1|12164.1|12174.1|12162.1|6
1626802880000|2021-07-20 17:41:20|12177|12165|12176.6|12164.6|12177.8|12165.8|12176.6|12164.6|19
1626802890000|2021-07-20 17:41:30|12179.5|12167.5|12179.5|12167.5|12179.5|12167.5|12179.5|12167.5|1
1626802910000|2021-07-20 17:41:50|12182|12170|12181.6|12169.6|12182|12170|12181.6|12169.6|12
1626802930000|2021-07-20 17:42:10|12181.1|12169.1|12181.1|12169.1|12181.1|12169.1|12181.1|12169.1|0
1626802940000|2021-07-20 17:42:20|12181.6|12169.6|12181.6|12169.6|12181.6|12169.6|12181.6|12169.6|0
1626802950000|2021-07-20 17:42:30|12181.1|12169.1|12181.1|12169.1|12181.1|12169.1|12178.6|12166.6|3
1626802960000|2021-07-20 17:42:40|12183.6|12171.6|12184.9|12172.9|12185.7|12173.7|12183.6|12171.6|8
1626802970000|2021-07-20 17:42:50|12185.3|12173.3|12187.8|12175.8|12187.8|12175.8|12185.3|12173.3|0
1626802990000|2021-07-20 17:43:10|12188.6|12176.6|12190.3|12178.3|12190.3|12178.3|12187.4|12175.4|3
1626803000000|2021-07-20 17:43:20|12189.5|12177.5|12188.3|12176.3|12190.8|12178.8|12187.5|12175.5|3
1626803010000|2021-07-20 17:43:30|12187.5|12175.5|12186.6|12174.6|12187.5|12175.5|12186.6|12174.6|5
1626803020000|2021-07-20 17:43:40|||||||||1
1626803030000|2021-07-20 17:43:50|12184.9|12172.9|12182.5|12170.5|12184.9|12172.9|12182.5|12170.5|8
1626803040000|2021-07-20 17:44:00|12184.5|12172.5|12185.3|12173.3|12187|12175|12184.5|12172.5|7
1626803050000|2021-07-20 17:44:10|12186.1|12174.1|12186.6|12174.6|12186.6|12174.6|12186.1|12174.1|0
1626803060000|2021-07-20 17:44:20|||||||||2
1626803080000|2021-07-20 17:44:40|12186.2|12174.2|12187|12175|12187|12175|12186.2|12174.2|0
1626803090000|2021-07-20 17:44:50|12186.6|12174.6|12186.6|12174.6|12186.6|12174.6|12186.6|12174.6|1
1626803100000|2021-07-20 17:45:00|12185.3|12173.3|12182.4|12170.4|12185.3|12173.3|12182.4|12170.4|1
1626803110000|2021-07-20 17:45:10|12184.1|12172.1|12183.7|12171.7|12184.1|12172.1|12182.4|12170.4|1
1626803120000|2021-07-20 17:45:20|12184.5|12172.5|12183.7|12171.7|12184.5|12172.5|12183.7|12171.7|1
1626803130000|2021-07-20 17:45:30|12182.8|12170.8|12181.2|12169.2|12182.8|12170.8|12181.2|12169.2|0
1626803150000|2021-07-20 17:45:50|12181.6|12169.6|12182.4|12170.4|12182.4|12170.4|12181.6|12169.6|9
1626803160000|2021-07-20 17:46:00|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|1
1626803170000|2021-07-20 17:46:10|12180.3|12168.3|12178.7|12166.7|12180.7|12168.7|12178.7|12166.7|11
1626803180000|2021-07-20 17:46:20|12177.8|12165.8|12177.8|12165.8|12178.2|12166.2|12177.8|12165.8|0
1626803190000|2021-07-20 17:46:30|12180.7|12168.7|12179.9|12167.9|12180.7|12168.7|12178.7|12166.7|10
1626803200000|2021-07-20 17:46:40|12181.2|12169.2|12181.6|12169.6|12181.6|12169.6|12181.2|12169.2|0
1626803210000|2021-07-20 17:46:50|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|12181.2|12169.2|0
1626803220000|2021-07-20 17:47:00|12180.3|12168.3|12180.3|12168.3|12180.3|12168.3|12180.3|12168.3|1
1626803230000|2021-07-20 17:47:10|12180.7|12168.7|12177.8|12165.8|12180.7|12168.7|12177.8|12165.8|4
1626803240000|2021-07-20 17:47:20|12178.6|12166.6|12179|12167|12179|12167|12178.6|12166.6|6
1626803250000|2021-07-20 17:47:30|12179.5|12167.5|12180.3|12168.3|12180.3|12168.3|12179.5|12167.5|0
1626803270000|2021-07-20 17:47:50|||||||||2
1626803290000|2021-07-20 17:48:10|||||||||1
1626803310000|2021-07-20 17:48:30|||||||||3
1626803320000|2021-07-20 17:48:40|||||||||1
1626803330000|2021-07-20 17:48:50|12180.7|12168.7|12180.7|12168.7|12180.7|12168.7|12180.7|12168.7|2
1626803340000|2021-07-20 17:49:00|12184.5|12172.5|12186.6|12174.6|12187.4|12175.4|12184.5|12172.5|1
1626803350000|2021-07-20 17:49:10|12188.3|12176.3|12183.7|12171.7|12188.3|12176.3|12183.7|12171.7|13
1626803360000|2021-07-20 17:49:20|12184.6|12172.6|12185|12173|12185|12173|12184.6|12172.6|2
1626803370000|2021-07-20 17:49:30|12187.1|12175.1|12187.5|12175.5|12187.5|12175.5|12187.1|12175.1|2
1626803380000|2021-07-20 17:49:40|12188.3|12176.3|12188.3|12176.3|12188.3|12176.3|12188.3|12176.3|0
1626803390000|2021-07-20 17:49:50|||||||||1
1626803400000|2021-07-20 17:50:00|12186.7|12174.7|12185|12173|12186.7|12174.7|12185|12173|1
1626803420000|2021-07-20 17:50:20|||||||||2
1626803430000|2021-07-20 17:50:30|12184.6|12172.6|12184.6|12172.6|12184.6|12172.6|12184.6|12172.6|1
1626803440000|2021-07-20 17:50:40|12185|12173|12188.4|12176.4|12188.4|12176.4|12185|12173|6
1626803450000|2021-07-20 17:50:50|12187.6|12175.6|12188.4|12176.4|12188.4|12176.4|12187.6|12175.6|0
1626803460000|2021-07-20 17:51:00|12190.9|12178.9|12190.1|12178.1|12190.9|12178.9|12188.8|12176.8|10
1626803470000|2021-07-20 17:51:10|12191.3|12179.3|12189.6|12177.6|12191.3|12179.3|12188.8|12176.8|0
1626803480000|2021-07-20 17:51:20|||||||||1
1626803500000|2021-07-20 17:51:40|12188.4|12176.4|12188.4|12176.4|12188.4|12176.4|12188.4|12176.4|0
1626803510000|2021-07-20 17:51:50|12187.9|12175.9|12187.9|12175.9|12187.9|12175.9|12187.9|12175.9|0
1626803520000|2021-07-20 17:52:00|12186.3|12174.3|12185.9|12173.9|12186.3|12174.3|12185.5|12173.5|5
1626803530000|2021-07-20 17:52:10|12185.5|12173.5|12184.6|12172.6|12185.5|12173.5|12183.8|12171.8|7
1626803540000|2021-07-20 17:52:20|||||||||3
1626803570000|2021-07-20 17:52:50|12183.4|12171.4|12183.4|12171.4|12183.4|12171.4|12183.4|12171.4|0
1626803580000|2021-07-20 17:53:00|||||||||2
1626803590000|2021-07-20 17:53:10|12183|12171|12183|12171|12183|12171|12183|12171|3
1626803600000|2021-07-20 17:53:20|||||||||14
1626803610000|2021-07-20 17:53:30|||||||||2
1626803620000|2021-07-20 17:53:40|||||||||2
1626803630000|2021-07-20 17:53:50|12180.5|12168.5|12181.3|12169.3|12181.3|12169.3|12180.5|12168.5|4
1626803640000|2021-07-20 17:54:00|12182.1|12170.1|12182.1|12170.1|12182.1|12170.1|12182.1|12170.1|1
1626803650000|2021-07-20 17:54:10|12181.3|12169.3|12181.3|12169.3|12181.3|12169.3|12181.3|12169.3|1
1626803660000|2021-07-20 17:54:20|12182.1|12170.1|12181.3|12169.3|12182.5|12170.5|12181.3|12169.3|0
1626803680000|2021-07-20 17:54:40|12182.1|12170.1|12177.1|12165.1|12182.1|12170.1|12177.1|12165.1|8
1626803700000|2021-07-20 17:55:00|12175|12163|12176.2|12164.2|12177.5|12165.5|12175|12163|9
1626803710000|2021-07-20 17:55:10|12177.5|12165.5|12176.2|12164.2|12177.5|12165.5|12176.2|12164.2|0
1626803720000|2021-07-20 17:55:20|12176.7|12164.7|12174.6|12162.6|12176.7|12164.7|12174.6|12162.6|8
1626803730000|2021-07-20 17:55:30|12172|12160|12170.3|12158.3|12172|12160|12170.3|12158.3|7
1626803740000|2021-07-20 17:55:40|12169.1|12157.1|12169.1|12157.1|12169.1|12157.1|12169.1|12157.1|5
1626803750000|2021-07-20 17:55:50|12168.3|12156.3|12167.8|12155.8|12169.1|12157.1|12167.8|12155.8|0
1626803760000|2021-07-20 17:56:00|||||||||2
1626803770000|2021-07-20 17:56:10|||||||||1
1626803780000|2021-07-20 17:56:20|12165.3|12153.3|12164.9|12152.9|12165.7|12153.7|12164|12152|20
1626803790000|2021-07-20 17:56:30|12167.4|12155.4|12167.3|12155.3|12168.6|12156.6|12166.6|12154.6|19
1626803800000|2021-07-20 17:56:40|12166.5|12154.5|12165.7|12153.7|12166.5|12154.5|12165.3|12153.3|0
1626803810000|2021-07-20 17:56:50|12166.5|12154.5|12169.5|12157.5|12169.5|12157.5|12164.8|12152.8|8
1626803820000|2021-07-20 17:57:00|12168.7|12156.7|12168.7|12156.7|12169.5|12157.5|12168.7|12156.7|0
1626803830000|2021-07-20 17:57:10|12169.1|12157.1|12168.7|12156.7|12170.3|12158.3|12168.2|12156.2|6
1626803840000|2021-07-20 17:57:20|12167.8|12155.8|12167|12155|12168.7|12156.7|12165.7|12153.7|4
1626803850000|2021-07-20 17:57:30|12166.2|12154.2|12165.3|12153.3|12166.2|12154.2|12164.9|12152.9|9
1626803860000|2021-07-20 17:57:40|12164.5|12152.5|12165.3|12153.3|12165.3|12153.3|12164.5|12152.5|2
1626803870000|2021-07-20 17:57:50|12164|12152|12164|12152|12165.6|12153.6|12164|12152|2
1626803880000|2021-07-20 17:58:00|12164.5|12152.5|12163.6|12151.6|12166.1|12154.1|12163.6|12151.6|5
1626803890000|2021-07-20 17:58:10|12161.1|12149.1|12161.1|12149.1|12161.1|12149.1|12161.1|12149.1|15
1626803900000|2021-07-20 17:58:20|12159.5|12147.5|12158.2|12146.2|12159.5|12147.5|12157.7|12145.7|10
1626803910000|2021-07-20 17:58:30|12157.7|12145.7|12158.6|12146.6|12158.6|12146.6|12157.7|12145.7|6
1626803920000|2021-07-20 17:58:40|12156.1|12144.1|12156.1|12144.1|12156.1|12144.1|12156.1|12144.1|5
1626803930000|2021-07-20 17:58:50|12156.5|12144.5|12158.6|12146.6|12158.6|12146.6|12156.5|12144.5|6
1626803940000|2021-07-20 17:59:00|12157.8|12145.8|12155.3|12143.3|12157.8|12145.8|12154.5|12142.5|27
1626803950000|2021-07-20 17:59:10|12154|12142|12146.8|12134.8|12154|12142|12146|12134|53
1626803960000|2021-07-20 17:59:20|12146.4|12134.4|12146.4|12134.4|12149.3|12137.3|12146.4|12134.4|41
1626803970000|2021-07-20 17:59:30|12146.8|12134.8|12157|12145|12159.5|12147.5|12146.8|12134.8|111
1626803980000|2021-07-20 17:59:40|12157.4|12145.4|12156.2|12144.2|12157.4|12145.4|12152.4|12140.4|54
1626803990000|2021-07-20 17:59:50|12157.9|12145.9|12162.1|12150.1|12162.1|12150.1|12157|12145|116
1626804000000|2021-07-20 18:00:00|12161.7|12149.7|12162.5|12150.5|12162.5|12150.5|12161.2|12149.2|59
1626804010000|2021-07-20 18:00:10|12162.9|12150.9|12162.9|12150.9|12163.7|12151.7|12161.7|12149.7|28
1626804020000|2021-07-20 18:00:20|12163.7|12151.7|12162.9|12150.9|12164.2|12152.2|12162.9|12150.9|9
1626804030000|2021-07-20 18:00:30|12163.7|12151.7|12164.6|12152.6|12164.6|12152.6|12162.1|12150.1|9
1626804040000|2021-07-20 18:00:40|12163.4|12151.4|12163.8|12151.8|12165.1|12153.1|12163|12151|17
1626804050000|2021-07-20 18:00:50|12163.4|12151.4|12162.6|12150.6|12163.8|12151.8|12162.6|12150.6|0
1626804060000|2021-07-20 18:01:00|12162.1|12150.1|12161.2|12149.2|12162.1|12150.1|12161.2|12149.2|19
1626804070000|2021-07-20 18:01:10|12162.1|12150.1|12162.1|12150.1|12162.1|12150.1|12161.7|12149.7|0
1626804080000|2021-07-20 18:01:20|12159.2|12147.2|12159.2|12147.2|12159.6|12147.6|12159.2|12147.2|13
1626804090000|2021-07-20 18:01:30|12160|12148|12159.2|12147.2|12160|12148|12159.2|12147.2|0
1626804100000|2021-07-20 18:01:40|12161.7|12149.7|12161.7|12149.7|12161.7|12149.7|12161.7|12149.7|8
1626804110000|2021-07-20 18:01:50|12160.9|12148.9|12161.2|12149.2|12161.7|12149.7|12160.9|12148.9|22
1626804120000|2021-07-20 18:02:00|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|12160.4|12148.4|7
1626804130000|2021-07-20 18:02:10|12159.6|12147.6|12159.2|12147.2|12160|12148|12158.7|12146.7|1
1626804140000|2021-07-20 18:02:20|12159.6|12147.6|12159.6|12147.6|12159.6|12147.6|12159.6|12147.6|1
1626804150000|2021-07-20 18:02:30|||||||||1
1626804170000|2021-07-20 18:02:50|12160.4|12148.4|12159.6|12147.6|12160.4|12148.4|12159.6|12147.6|6
1626804180000|2021-07-20 18:03:00|12159.2|12147.2|12159.2|12147.2|12159.2|12147.2|12159.2|12147.2|9
1626804190000|2021-07-20 18:03:10|12158.8|12146.8|12158.8|12146.8|12158.8|12146.8|12158.8|12146.8|4
1626804200000|2021-07-20 18:03:20|12157.9|12145.9|12158|12146|12159.3|12147.3|12157.9|12145.9|64
1626804210000|2021-07-20 18:03:30|12159.7|12147.7|12158.9|12146.9|12159.7|12147.7|12158.5|12146.5|12
1626804230000|2021-07-20 18:03:50|12158.5|12146.5|12158.5|12146.5|12158.5|12146.5|12158.5|12146.5|4
1626804240000|2021-07-20 18:04:00|12158|12146|12157.2|12145.2|12158.5|12146.5|12156.4|12144.4|49
1626804250000|2021-07-20 18:04:10|12157.6|12145.6|12155.5|12143.5|12157.6|12145.6|12153|12141|12
1626804260000|2021-07-20 18:04:20|12154.7|12142.7|12152.6|12140.6|12154.7|12142.7|12152.6|12140.6|8
1626804270000|2021-07-20 18:04:30|12151.8|12139.8|12149.2|12137.2|12155.4|12143.4|12148.8|12136.8|24
1626804280000|2021-07-20 18:04:40|12150.5|12138.5|12156.3|12144.3|12156.3|12144.3|12150|12138|2
1626804290000|2021-07-20 18:04:50|12157.1|12145.1|12156.7|12144.7|12157.1|12145.1|12153.5|12141.5|8
1626874200000|2021-07-21 13:30:00|12169.9|12157.9|12168.9|12156.9|12170.9|12158.9|12159.3|12147.3|54
1626874210000|2021-07-21 13:30:10|12169.7|12157.7|12175.8|12163.8|12178.6|12166.6|12168.4|12156.4|20
1626874220000|2021-07-21 13:30:20|12175|12163|12174.9|12162.9|12175.3|12163.3|12171.3|12159.3|9
1626874230000|2021-07-21 13:30:30|12175.3|12163.3|12178|12166|12178.8|12166.8|12175.3|12163.3|1
1626874240000|2021-07-21 13:30:40|12178.8|12166.8|12179.2|12167.2|12179.2|12167.2|12177.5|12165.5|2
1626874250000|2021-07-21 13:30:50|12178.8|12166.8|12179.2|12167.2|12179.2|12167.2|12178.8|12166.8|3
1626874260000|2021-07-21 13:31:00|12178.8|12166.8|12175.5|12163.5|12178.8|12166.8|12175.5|12163.5|2
1626874270000|2021-07-21 13:31:10|12176.3|12164.3|12170|12158|12176.3|12164.3|12170|12158|1
1626874280000|2021-07-21 13:31:20|12169.6|12157.6|12170.8|12158.8|12171.6|12159.6|12169.1|12157.1|9
1626874290000|2021-07-21 13:31:30|12170.3|12158.3|12170|12158|12170.8|12158.8|12169.6|12157.6|1
1626874300000|2021-07-21 13:31:40|12169.6|12157.6|12176.6|12164.6|12176.6|12164.6|12169.6|12157.6|6
1626874310000|2021-07-21 13:31:50|12177.4|12165.4|12176.6|12164.6|12177.9|12165.9|12175|12163|7
1626874320000|2021-07-21 13:32:00|12176.1|12164.1|12175.8|12163.8|12177.4|12165.4|12175|12163|5
1626874330000|2021-07-21 13:32:10|12175|12163|12179.6|12167.6|12179.6|12167.6|12175|12163|7
1626874340000|2021-07-21 13:32:20|12178.8|12166.8|12175.5|12163.5|12182.2|12170.2|12175.5|12163.5|18
1626874350000|2021-07-21 13:32:30|12177.1|12165.1|12178|12166|12178|12166|12177.1|12165.1|1
1626874360000|2021-07-21 13:32:40|12177.2|12165.2|12178|12166|12178|12166|12177.2|12165.2|2
1626874370000|2021-07-21 13:32:50|12177.5|12165.5|12176.3|12164.3|12177.5|12165.5|12176.3|12164.3|4
1626874380000|2021-07-21 13:33:00|12176.7|12164.7|12175.9|12163.9|12176.7|12164.7|12175.9|12163.9|3
1626874390000|2021-07-21 13:33:10|12175.5|12163.5|12168|12156|12175.5|12163.5|12166.4|12154.4|11
1626874400000|2021-07-21 13:33:20|12167.2|12155.2|12168|12156|12168.8|12156.8|12167.2|12155.2|2
1626874410000|2021-07-21 13:33:30|12167.2|12155.2|12164.2|12152.2|12168|12156|12160.4|12148.4|6
1626874420000|2021-07-21 13:33:40|12165|12153|12163.8|12151.8|12165|12153|12163|12151|6
1626874430000|2021-07-21 13:33:50|12162.2|12150.2|12162.1|12150.1|12164.2|12152.2|12162.1|12150.1|3
1626874440000|2021-07-21 13:34:00|12164.8|12144.8|12160.5|12148.5|12164.8|12149.3|12160|12144.8|13
1626874450000|2021-07-21 13:34:10|12162.6|12150.6|12159.3|12147.3|12162.6|12150.6|12159.3|12147.3|12
1626874460000|2021-07-21 13:34:20|12160.1|12148.1|12158.9|12146.9|12160.9|12148.9|12158.9|12146.9|7
1626874470000|2021-07-21 13:34:30|12159.4|12147.4|12160.9|12148.9|12165.7|12148.9|12159.4|12145.7|26
1626874480000|2021-07-21 13:34:40|12159.4|12147.4|12160|12148|12163.4|12151.4|12158.9|12146.9|17
1626874490000|2021-07-21 13:34:50|12164.8|12144.8|12161.3|12149.3|12164.8|12150.9|12160.8|12144.8|15
1626874500000|2021-07-21 13:35:00|12160.8|12148.8|12161.6|12149.6|12162.9|12150.9|12160.8|12148.8|10
1626874510000|2021-07-21 13:35:10|12162.1|12150.1|12163.4|12151.4|12163.4|12151.4|12161.3|12149.3|7
1626874520000|2021-07-21 13:35:20|12164.2|12152.2|12177.2|12165.2|12177.2|12165.2|12163.9|12151.9|22
1626874530000|2021-07-21 13:35:30|12176.4|12164.4|12180.6|12168.6|12181.1|12169.1|12176.4|12164.4|5
1626874540000|2021-07-21 13:35:40|12181.1|12169.1|12179.2|12167.2|12181.9|12169.9|12178.4|12166.4|3
1626874550000|2021-07-21 13:35:50|12178.4|12166.4|12179.7|12167.7|12179.7|12167.7|12178.4|12166.4|7
1626874560000|2021-07-21 13:36:00|12179.2|12167.2|12178.4|12166.4|12179.2|12167.2|12178|12166|0
1626874570000|2021-07-21 13:36:10|12178|12166|12173.4|12161.4|12178|12166|12171.7|12159.7|4
1626874580000|2021-07-21 13:36:20|12172.7|12160.7|12179.4|12167.4|12179.8|12167.8|12172.7|12160.7|7
1626874590000|2021-07-21 13:36:30|12181.1|12169.1|12181.1|12169.1|12181.9|12169.9|12180.6|12168.6|0
1626874600000|2021-07-21 13:36:40|12182.3|12170.3|12186.1|12174.1|12186.1|12174.1|12182.3|12170.3|2
1626874610000|2021-07-21 13:36:50|12183.9|12171.9|12183.1|12171.1|12185.3|12173.3|12183.1|12171.1|4
1626874620000|2021-07-21 13:37:00|12182.3|12170.3|12181.4|12169.4|12182.3|12170.3|12181.4|12169.4|14
1626874630000|2021-07-21 13:37:10|12181|12169|12180.2|12168.2|12181|12169|12180.2|12168.2|3
1626874640000|2021-07-21 13:37:20|12180.6|12168.6|12181.4|12169.4|12181.4|12169.4|12180.6|12168.6|4
1626874650000|2021-07-21 13:37:30|||||||||4
1626874660000|2021-07-21 13:37:40|12178.9|12166.9|12180.2|12168.2|12180.2|12168.2|12178.9|12166.9|9
1626874670000|2021-07-21 13:37:50|12178.1|12166.1|12175.8|12163.8|12178.5|12166.5|12175.8|12163.8|7
1626874680000|2021-07-21 13:38:00|12176.3|12164.3|12175.5|12163.5|12176.3|12164.3|12175.5|12163.5|3
1626874690000|2021-07-21 13:38:10|12176.8|12164.8|12172.4|12160.4|12176.8|12164.8|12172.4|12160.4|7
1626874700000|2021-07-21 13:38:20|12171.6|12159.6|12167.8|12155.8|12171.6|12159.6|12167.8|12155.8|7
1626874710000|2021-07-21 13:38:30|12164.8|12152.8|12162.4|12150.4|12164.8|12152.8|12159.9|12147.9|28
1626874720000|2021-07-21 13:38:40|12161.6|12149.6|12167|12155|12167|12155|12161.6|12149.6|7
1626874730000|2021-07-21 13:38:50|12167.8|12155.8|12166.5|12154.5|12167.8|12155.8|12165.7|12153.7|5
1626874740000|2021-07-21 13:39:00|12165.7|12153.7|12166.1|12154.1|12166.5|12154.5|12160.6|12148.6|23
1626874750000|2021-07-21 13:39:10|12166.9|12154.9|12166.9|12154.9|12168.6|12156.6|12166.1|12154.1|1
1626874760000|2021-07-21 13:39:20|12168.1|12156.1|12166.1|12154.1|12168.1|12156.1|12166.1|12154.1|4
1626874770000|2021-07-21 13:39:30|12166.9|12154.9|12170.2|12158.2|12170.2|12158.2|12166.9|12154.9|11
1626874780000|2021-07-21 13:39:40|12169.4|12157.4|12172.7|12160.7|12172.7|12160.7|12169.4|12157.4|1
1626874790000|2021-07-21 13:39:50|12171.4|12159.4|12163|12151|12174.6|12159.4|12163|12151|2
1626874800000|2021-07-21 13:40:00|12163.8|12151.8|12161.8|12149.8|12163.8|12151.8|12161.8|12149.8|4
1626874810000|2021-07-21 13:40:10|12162.5|12150.5|12162.2|12150.2|12164.3|12152.3|12161|12149|4
1626874820000|2021-07-21 13:40:20|12160.5|12148.5|12164.4|12152.4|12167.7|12155.7|12160|12148|12
1626874830000|2021-07-21 13:40:30|12163.9|12151.9|12166|12154|12166|12154|12162.7|12150.7|1
1626874840000|2021-07-21 13:40:40|12161.8|12149.8|12166.9|12154.9|12166.9|12154.9|12161.8|12149.8|6
1626874850000|2021-07-21 13:40:50|12168.6|12156.6|12169.4|12157.4|12172.3|12160.3|12168.6|12156.6|6
1626874860000|2021-07-21 13:41:00|12170.4|12158.4|12169.6|12157.6|12170.4|12158.4|12169.6|12157.6|3
1626874870000|2021-07-21 13:41:10|12170.4|12158.4|12170.4|12158.4|12171.3|12159.3|12168.7|12156.7|3
1626874880000|2021-07-21 13:41:20|12169.6|12157.6|12169.6|12157.6|12169.6|12157.6|12169.6|12157.6|0
1626874890000|2021-07-21 13:41:30|12171.8|12159.8|12171.8|12159.8|12173.1|12161.1|12171.8|12159.8|5
1626874900000|2021-07-21 13:41:40|12172.2|12160.2|12171.8|12159.8|12172.2|12160.2|12171.8|12159.8|0
1626874910000|2021-07-21 13:41:50|12172.2|12160.2|12172.2|12160.2|12172.2|12160.2|12172.2|12160.2|0
1626874920000|2021-07-21 13:42:00|12171.8|12159.8|12174.7|12162.7|12174.7|12162.7|12171.8|12159.8|8
1626874930000|2021-07-21 13:42:10|12175.5|12163.5|12176.9|12164.9|12176.9|12164.9|12174.7|12162.7|1
1626874940000|2021-07-21 13:42:20|12176.5|12164.5|12178.1|12166.1|12179.4|12167.4|12176.5|12164.5|11
1626874950000|2021-07-21 13:42:30|12177.3|12165.3|12177.3|12165.3|12177.3|12165.3|12176.9|12164.9|0
1626874960000|2021-07-21 13:42:40|12177.8|12165.8|12177.8|12165.8|12177.8|12165.8|12177.8|12165.8|5
1626874970000|2021-07-21 13:42:50|12180.3|12168.3|12178.9|12166.9|12181.1|12169.1|12178.1|12166.1|6
1626874980000|2021-07-21 13:43:00|12179.4|12167.4|12181.5|12169.5|12182.3|12170.3|12177.3|12165.3|5
1626874990000|2021-07-21 13:43:10|12182.3|12170.3|12181.5|12169.5|12183.7|12171.7|12181.5|12169.5|7
1626875000000|2021-07-21 13:43:20|12182.3|12170.3|12182.8|12170.8|12182.8|12170.8|12182.3|12170.3|0
1626875010000|2021-07-21 13:43:30|12182.3|12170.3|12184|12172|12184|12172|12182.3|12170.3|7
1626875020000|2021-07-21 13:43:40|12184.1|12172.1|12187.8|12175.8|12187.8|12175.8|12184.1|12172.1|16
1626875030000|2021-07-21 13:43:50|12187|12175|12184.7|12172.7|12187|12175|12184.4|12172.4|2
1626875040000|2021-07-21 13:44:00|12183.9|12171.9|12185.2|12173.2|12185.6|12173.6|12183.9|12171.9|7
1626875050000|2021-07-21 13:44:10|12182.7|12170.7|12180.2|12168.2|12182.7|12170.7|12180.2|12168.2|4
1626875060000|2021-07-21 13:44:20|12178.9|12166.9|12181.3|12169.3|12181.3|12169.3|12178.9|12166.9|9
1626875070000|2021-07-21 13:44:30|12182.1|12170.1|12179.3|12167.3|12182.1|12170.1|12179.3|12167.3|9
1626875080000|2021-07-21 13:44:40|12176.3|12164.3|12174.6|12162.6|12176.3|12164.3|12174.6|12162.6|6
1626875090000|2021-07-21 13:44:50|12177.6|12165.6|12176.3|12164.3|12177.6|12165.6|12176.3|12164.3|4
1626875100000|2021-07-21 13:45:00|12175.9|12163.9|12175.1|12163.1|12176.3|12164.3|12174.6|12162.6|2
1626875110000|2021-07-21 13:45:10|12175.5|12163.5|12175.5|12163.5|12175.5|12163.5|12175.5|12163.5|8
1626875120000|2021-07-21 13:45:20|12177.6|12165.6|12180.4|12168.4|12180.4|12168.4|12177.6|12165.6|9
1626875130000|2021-07-21 13:45:30|12183.7|12171.7|12185.1|12173.1|12185.9|12173.9|12183.7|12171.7|3
1626875140000|2021-07-21 13:45:40|12184.6|12172.6|12178.4|12166.4|12184.6|12172.6|12178.4|12166.4|8
1626875150000|2021-07-21 13:45:50|12177.5|12165.5|12176.7|12164.7|12177.5|12165.5|12176.7|12164.7|6
1626875160000|2021-07-21 13:46:00|12177.1|12165.1|12176.2|12164.2|12177.5|12165.5|12175|12163|3
1626875170000|2021-07-21 13:46:10|12177|12165|12177|12165|12177.5|12165.5|12175.4|12163.4|3
1626875180000|2021-07-21 13:46:20|12176.2|12164.2|12178.3|12166.3|12178.3|12166.3|12176.2|12164.2|5
1626875190000|2021-07-21 13:46:30|12178.7|12166.7|12178.7|12166.7|12178.7|12166.7|12178.7|12166.7|1
1626875200000|2021-07-21 13:46:40|12178.3|12166.3|12177.5|12165.5|12178.3|12166.3|12177.5|12165.5|2
1626875210000|2021-07-21 13:46:50|12177.9|12165.9|12176.7|12164.7|12178.3|12166.3|12176.7|12164.7|2
1626875220000|2021-07-21 13:47:00|12176.2|12164.2|12176.2|12164.2|12176.2|12164.2|12176.2|12164.2|5
1626875230000|2021-07-21 13:47:10|12175.4|12163.4|12175.4|12163.4|12175.4|12163.4|12175.4|12163.4|2
1626875240000|2021-07-21 13:47:20|12176.2|12164.2|12176.2|12164.2|12176.2|12164.2|12176.2|12164.2|1
1626875250000|2021-07-21 13:47:30|12176.7|12164.7|12177.1|12165.1|12177.1|12165.1|12176.7|12164.7|4
1626875260000|2021-07-21 13:47:40|||||||||4
1626875270000|2021-07-21 13:47:50|12178.7|12166.7|12179.2|12167.2|12179.2|12167.2|12178.7|12166.7|8
1626875280000|2021-07-21 13:48:00|12180.1|12168.1|12184.6|12172.6|12184.6|12172.6|12180.1|12168.1|1
1626875290000|2021-07-21 13:48:10|12185.9|12173.9|12188.5|12176.5|12188.8|12176.8|12185.9|12173.9|13
1626875300000|2021-07-21 13:48:20|12188|12176|12187.3|12175.3|12188|12176|12186.8|12174.8|9
1626875310000|2021-07-21 13:48:30|12186.5|12174.5|12187.3|12175.3|12187.7|12175.7|12186.5|12174.5|1
1626875320000|2021-07-21 13:48:40|||||||||3
1626875330000|2021-07-21 13:48:50|12187.7|12175.7|12190.3|12178.3|12191.9|12179.9|12187.7|12175.7|17
1626875340000|2021-07-21 13:49:00|12191.1|12179.1|12192.4|12180.4|12192.8|12180.8|12189.9|12177.9|27
1626875350000|2021-07-21 13:49:10|12191.6|12179.6|12194.1|12182.1|12194.9|12182.9|12191.6|12179.6|8
1626875360000|2021-07-21 13:49:20|12193.3|12181.3|12197|12185|12197|12185|12193.3|12181.3|7
1626875370000|2021-07-21 13:49:30|12197.8|12185.8|12202.5|12190.5|12202.5|12190.5|12197.8|12185.8|14
1626875380000|2021-07-21 13:49:40|12203.3|12191.3|12204.9|12192.9|12205.3|12193.3|12203.3|12191.3|13
1626875390000|2021-07-21 13:49:50|12204.1|12192.1|12207.5|12195.5|12207.5|12195.5|12203.2|12191.2|12
1626875400000|2021-07-21 13:50:00|12208|12196|12206.7|12194.7|12208|12196|12206.7|12194.7|4
1626875410000|2021-07-21 13:50:10|12207.5|12195.5|12207.5|12195.5|12207.5|12195.5|12207.5|12195.5|8
1626875420000|2021-07-21 13:50:20|12208|12196|12212.2|12200.2|12212.2|12200.2|12208|12196|13
1626875430000|2021-07-21 13:50:30|12212.6|12200.6|12210.9|12198.9|12213.9|12201.9|12210|12198|14
1626875440000|2021-07-21 13:50:40|||||||||4
1626875450000|2021-07-21 13:50:50|12211.7|12199.7|12212.2|12200.2|12213|12201|12211.7|12199.7|4
1626875460000|2021-07-21 13:51:00|12211.4|12199.4|12206.4|12194.4|12213|12201|12206.4|12194.4|13
1626875470000|2021-07-21 13:51:10|12207.6|12195.6|12207.6|12195.6|12207.6|12195.6|12207.6|12195.6|1
1626875480000|2021-07-21 13:51:20|12207.2|12195.2|12206.4|12194.4|12207.2|12195.2|12206.4|12194.4|3
1626875490000|2021-07-21 13:51:30|12207.6|12195.6|12203.9|12191.9|12207.6|12195.6|12203.9|12191.9|2
1626875500000|2021-07-21 13:51:40|12205.6|12193.6|12206.8|12194.8|12206.8|12194.8|12205.6|12193.6|2
1626875510000|2021-07-21 13:51:50|12205.6|12193.6|12205.2|12193.2|12206|12194|12205.2|12193.2|10
1626875520000|2021-07-21 13:52:00|12204.8|12192.8|12208.2|12196.2|12208.7|12196.7|12204.8|12192.8|8
1626875530000|2021-07-21 13:52:10|12207.7|12195.7|12206|12194|12207.7|12195.7|12204.8|12192.8|20
1626875540000|2021-07-21 13:52:20|12205.2|12193.2|12205.2|12193.2|12205.2|12193.2|12205.2|12193.2|0
1626875550000|2021-07-21 13:52:30|12204|12192|12204.5|12192.5|12204.5|12192.5|12204|12192|6
1626875560000|2021-07-21 13:52:40|12202.9|12190.9|12202.3|12190.3|12202.9|12190.9|12199|12187|11
1626875570000|2021-07-21 13:52:50|12201|12189|12204|12192|12204.8|12192.8|12201|12189|1
1626875580000|2021-07-21 13:53:00|12204.9|12192.9|12204.9|12192.9|12205.7|12193.7|12204.9|12192.9|4
1626875600000|2021-07-21 13:53:20|12206.2|12194.2|12204.9|12192.9|12206.2|12194.2|12204.9|12192.9|3
1626875610000|2021-07-21 13:53:30|12204.5|12192.5|12204.5|12192.5|12204.5|12192.5|12204.5|12192.5|1
1626875630000|2021-07-21 13:53:50|12204.9|12192.9|12204.9|12192.9|12206.2|12194.2|12203.7|12191.7|10
1626875640000|2021-07-21 13:54:00|12205.7|12193.7|12206.2|12194.2|12206.2|12194.2|12204.9|12192.9|0
1626875650000|2021-07-21 13:54:10|12207|12195|12207.4|12195.4|12207.9|12195.9|12207|12195|2
1626875660000|2021-07-21 13:54:20|12205.8|12193.8|12203.2|12191.2|12205.8|12193.8|12203.2|12191.2|3
1626875680000|2021-07-21 13:54:40|12202.4|12190.4|12203.1|12191.1|12204|12192|12202.4|12190.4|11
1626875690000|2021-07-21 13:54:50|12200.6|12188.6|12193.4|12181.4|12201.4|12189.4|12193.4|12181.4|7
1626875700000|2021-07-21 13:55:00|12192.2|12180.2|12196.5|12184.5|12196.5|12184.5|12192.2|12180.2|8
1626875710000|2021-07-21 13:55:10|12196.1|12184.1|12194.8|12182.8|12196.1|12184.1|12194.8|12182.8|7
1626875720000|2021-07-21 13:55:20|12194.4|12182.4|12198.1|12186.1|12198.1|12186.1|12193.6|12181.6|5
1626875730000|2021-07-21 13:55:30|12199|12187|12199|12187|12199|12187|12199|12187|0
1626875750000|2021-07-21 13:55:50|12199.5|12187.5|12199.5|12187.5|12199.5|12187.5|12199.5|12187.5|2
1626875760000|2021-07-21 13:56:00|12199|12187|12196.5|12184.5|12199|12187|12196.5|12184.5|3
1626875770000|2021-07-21 13:56:10|12198.2|12186.2|12197.4|12185.4|12199|12187|12197.4|12185.4|8
1626875780000|2021-07-21 13:56:20|12198.7|12186.7|12198.2|12186.2|12198.7|12186.7|12198.2|12186.2|3
1626875790000|2021-07-21 13:56:30|12195.7|12183.7|12194|12182|12195.7|12183.7|12194|12182|1
1626875800000|2021-07-21 13:56:40|12192.8|12180.8|12193.2|12181.2|12194|12182|12192.8|12180.8|4
1626875810000|2021-07-21 13:56:50|12191.5|12179.5|12191.5|12179.5|12191.5|12179.5|12191.5|12179.5|1
1626875830000|2021-07-21 13:57:10|||||||||1
1626875840000|2021-07-21 13:57:20|12189.5|12177.5|12190.3|12178.3|12190.3|12178.3|12189.5|12177.5|4
1626875850000|2021-07-21 13:57:30|12189.9|12177.9|12189.1|12177.1|12189.9|12177.9|12188.7|12176.7|26
1626875860000|2021-07-21 13:57:40|12187.9|12175.9|12181.6|12169.6|12187.9|12175.9|12181.6|12169.6|7
1626875870000|2021-07-21 13:57:50|12180.9|12168.9|12180.9|12168.9|12180.9|12168.9|12180.9|12168.9|5
1626875880000|2021-07-21 13:58:00|12178.8|12166.8|12176.8|12164.8|12178.8|12166.8|12176.8|12164.8|21
1626875890000|2021-07-21 13:58:10|12176.3|12164.3|12176.8|12164.8|12176.8|12164.8|12176.3|12164.3|6
1626875900000|2021-07-21 13:58:20|12175.2|12163.2|12174.7|12162.7|12175.2|12163.2|12174.3|12162.3|13
1626875910000|2021-07-21 13:58:30|12174.3|12162.3|12169.9|12157.9|12174.3|12162.3|12169.9|12157.9|25
1626875920000|2021-07-21 13:58:40|12170.9|12158.9|12168.4|12156.4|12170.9|12158.9|12168.4|12156.4|7
1626875930000|2021-07-21 13:58:50|12167.4|12155.4|12166.7|12154.7|12167.4|12155.4|12166.2|12154.2|3
1626875940000|2021-07-21 13:59:00|12164.9|12152.9|12164.7|12152.7|12165.6|12153.6|12164.7|12152.7|21
1626875950000|2021-07-21 13:59:10|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|12163.9|12151.9|6
1626875960000|2021-07-21 13:59:20|12163.1|12151.1|12161.9|12149.9|12163.1|12151.1|12161.4|12149.4|7
1626875970000|2021-07-21 13:59:30|12163.1|12151.1|12163.1|12151.1|12164|12152|12163.1|12151.1|6
1626875980000|2021-07-21 13:59:40|12162.3|12150.3|12162.3|12150.3|12162.8|12150.8|12161.9|12149.9|3
1626875990000|2021-07-21 13:59:50|12161.9|12149.9|12160.5|12148.5|12162.3|12150.3|12159.4|12147.4|14
1626876000000|2021-07-21 14:00:00|12161|12149|12160.5|12148.5|12161|12149|12160.1|12148.1|2
1626876010000|2021-07-21 14:00:10|12159.7|12147.7|12159.7|12147.7|12159.7|12147.7|12159.7|12147.7|11
1626876020000|2021-07-21 14:00:20|12161.4|12149.4|12161|12149|12161.4|12149.4|12160.2|12148.2|4
1626876030000|2021-07-21 14:00:30|12160.2|12148.2|12164.7|12152.7|12166|12154|12160.2|12148.2|13
1626876040000|2021-07-21 14:00:40|12165.2|12153.2|12165.5|12153.5|12166.8|12154.8|12164.7|12152.7|27
1626876050000|2021-07-21 14:00:50|12166.8|12154.8|12167.6|12155.6|12167.6|12155.6|12166.3|12154.3|15
1626876060000|2021-07-21 14:01:00|12166.8|12154.8|12165.1|12153.1|12167.6|12155.6|12163.8|12151.8|2
1626876070000|2021-07-21 14:01:10|12164.3|12152.3|12165.1|12153.1|12165.5|12153.5|12164.3|12152.3|0
1626876080000|2021-07-21 14:01:20|12165.5|12153.5|12165.1|12153.1|12165.5|12153.5|12165.1|12153.1|0
1626876090000|2021-07-21 14:01:30|12164.3|12152.3|12164.3|12152.3|12165.1|12153.1|12164.3|12152.3|1
1626876110000|2021-07-21 14:01:50|12162.6|12150.6|12161|12149|12162.6|12150.6|12161|12149|8
1626876120000|2021-07-21 14:02:00|12160.5|12148.5|12160.5|12148.5|12160.5|12148.5|12159.7|12147.7|2
1626876130000|2021-07-21 14:02:10|||||||||1
1626876140000|2021-07-21 14:02:20|||||||||2
1626876150000|2021-07-21 14:02:30|12161.8|12149.8|12161.3|12149.3|12161.8|12149.8|12161.3|12149.3|10
1626876160000|2021-07-21 14:02:40|12161.8|12149.8|12164.3|12152.3|12164.3|12152.3|12161.8|12149.8|10
1626876170000|2021-07-21 14:02:50|12165.1|12153.1|12165.5|12153.5|12166.8|12154.8|12164.3|12152.3|1
1626876180000|2021-07-21 14:03:00|12163.8|12151.8|12163.4|12151.4|12164.2|12152.2|12162.1|12150.1|18
1626876190000|2021-07-21 14:03:10|12162.9|12150.9|12160.9|12148.9|12162.9|12150.9|12160.5|12148.5|1
1626876210000|2021-07-21 14:03:30|||||||||1
1626876220000|2021-07-21 14:03:40|12160.1|12148.1|12160.9|12148.9|12160.9|12148.9|12160.1|12148.1|2
1626876230000|2021-07-21 14:03:50|12160.4|12148.4|12159.6|12147.6|12160.4|12148.4|12159.6|12147.6|2
1626876240000|2021-07-21 14:04:00|12157.9|12145.9|12157|12145|12159.5|12147.5|12157|12145|4
1626876260000|2021-07-21 14:04:20|12155.8|12143.8|12155.8|12143.8|12155.8|12143.8|12155.8|12143.8|2
1626876270000|2021-07-21 14:04:30|12157.5|12145.5|12160.8|12148.8|12160.8|12148.8|12157.5|12145.5|14
1626876280000|2021-07-21 14:04:40|12162|12150|12166.2|12154.2|12166.2|12154.2|12161.2|12149.2|6
1626876290000|2021-07-21 14:04:50|12167|12155|12165.8|12153.8|12167|12155|12165.8|12153.8|3
1626876300000|2021-07-21 14:05:00|12164.5|12152.5|12162.3|12150.3|12164.5|12152.5|12161.1|12149.1|1
1626876310000|2021-07-21 14:05:10|12163.6|12151.6|12162.8|12150.8|12163.6|12151.6|12162.8|12150.8|0
1626876320000|2021-07-21 14:05:20|12163.7|12151.7|12163.3|12151.3|12163.7|12151.7|12163.3|12151.3|14
1626876350000|2021-07-21 14:05:50|12164.5|12152.5|12163.3|12151.3|12164.5|12152.5|12163.3|12151.3|1
1626876360000|2021-07-21 14:06:00|12162|12150|12162|12150|12162|12150|12162|12150|8
1626876370000|2021-07-21 14:06:10|12159.8|12147.8|12158.6|12146.6|12159.8|12147.8|12156.1|12144.1|11
1626876390000|2021-07-21 14:06:30|12157.8|12145.8|12156.1|12144.1|12157.8|12145.8|12156.1|12144.1|1
1626876400000|2021-07-21 14:06:40|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|0
1626876410000|2021-07-21 14:06:50|12157|12145|12157.4|12145.4|12157.8|12145.8|12157|12145|5
1626876420000|2021-07-21 14:07:00|12156.6|12144.6|12157.4|12145.4|12158.1|12146.1|12156.6|12144.6|1
1626876430000|2021-07-21 14:07:10|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|12157.8|12145.8|0
1626876440000|2021-07-21 14:07:20|12158.6|12146.6|12153.9|12141.9|12158.6|12146.6|12153.9|12141.9|4
1626876450000|2021-07-21 14:07:30|12152.7|12140.7|12149.3|12137.3|12152.7|12140.7|12149.3|12137.3|7
1626876460000|2021-07-21 14:07:40|12148.8|12136.8|12148.4|12136.4|12149.3|12137.3|12147.5|12135.5|36
1626876470000|2021-07-21 14:07:50|12147.9|12135.9|12147.5|12135.5|12148.4|12136.4|12147.5|12135.5|6
1626876480000|2021-07-21 14:08:00|12147.9|12135.9|12147.9|12135.9|12147.9|12135.9|12147.5|12135.5|3
1626876490000|2021-07-21 14:08:10|12148.4|12136.4|12152.5|12140.5|12152.5|12140.5|12148.4|12136.4|21
1626876500000|2021-07-21 14:08:20|12151.7|12139.7|12151.2|12139.2|12151.7|12139.7|12151.2|12139.2|0
1626876510000|2021-07-21 14:08:30|12154.4|12142.4|12154.4|12142.4|12154.4|12142.4|12154.4|12142.4|33
1626876520000|2021-07-21 14:08:40|12153.6|12141.6|12155.6|12143.6|12155.6|12143.6|12153.6|12141.6|20
1626876530000|2021-07-21 14:08:50|12156.4|12144.4|12158.5|12146.5|12158.5|12146.5|12156.4|12144.4|133
1626876540000|2021-07-21 14:09:00|12157.7|12145.7|12156.9|12144.9|12157.7|12145.7|12156.9|12144.9|1
1626876550000|2021-07-21 14:09:10|12157.3|12145.3|12156.9|12144.9|12157.3|12145.3|12156.9|12144.9|6
1626876560000|2021-07-21 14:09:20|12156.1|12144.1|12153.1|12141.1|12156.4|12144.4|12153.1|12141.1|4
1626876580000|2021-07-21 14:09:40|12154.8|12142.8|12153.1|12141.1|12154.8|12142.8|12153.1|12141.1|4
1626876590000|2021-07-21 14:09:50|12155.6|12143.6|12153.1|12141.1|12155.6|12143.6|12153.1|12141.1|2
1626876600000|2021-07-21 14:10:00|12153.9|12141.9|12148.5|12136.5|12155.6|12143.6|12148.5|12136.5|16
1626876610000|2021-07-21 14:10:10|12147.7|12135.7|12147.2|12135.2|12148.5|12136.5|12146.4|12134.4|0
1626876620000|2021-07-21 14:10:20|12148.9|12136.9|12153.5|12141.5|12153.9|12141.9|12148.9|12136.9|13
1626876630000|2021-07-21 14:10:30|12152.2|12140.2|12152.2|12140.2|12154.7|12142.7|12152.2|12140.2|1
1626876640000|2021-07-21 14:10:40|12153|12141|12153.5|12141.5|12153.5|12141.5|12153|12141|0
1626876650000|2021-07-21 14:10:50|12153.9|12141.9|12153.9|12141.9|12154.7|12142.7|12153.5|12141.5|26
1626876660000|2021-07-21 14:11:00|12154.9|12142.9|12155.7|12143.7|12155.7|12143.7|12153.9|12141.9|0
1626876670000|2021-07-21 14:11:10|12156.4|12144.4|12157.4|12145.4|12158.2|12146.2|12156.1|12144.1|3
1626876680000|2021-07-21 14:11:20|12158.2|12146.2|12157.4|12145.4|12158.2|12146.2|12156.6|12144.6|13
1626876690000|2021-07-21 14:11:30|12156.9|12144.9|12156.1|12144.1|12156.9|12144.9|12155.3|12143.3|0
1626876700000|2021-07-21 14:11:40|12155.3|12143.3|12156.9|12144.9|12158.2|12146.2|12155.3|12143.3|10
1626876710000|2021-07-21 14:11:50|12157.4|12145.4|12156.1|12144.1|12157.4|12145.4|12155.3|12143.3|1
1626876720000|2021-07-21 14:12:00|12155.3|12143.3|12154.4|12142.4|12155.3|12143.3|12154.4|12142.4|1
1626876740000|2021-07-21 14:12:20|12154.9|12142.9|12154.9|12142.9|12154.9|12142.9|12154.9|12142.9|0
1626876750000|2021-07-21 14:12:30|12154.4|12142.4|12154.4|12142.4|12154.4|12142.4|12154.4|12142.4|0
1626876760000|2021-07-21 14:12:40|12153.6|12141.6|12151|12139|12153.6|12141.6|12151|12139|1
1626876770000|2021-07-21 14:12:50|12150.7|12138.7|12145.7|12133.7|12150.7|12138.7|12145.7|12133.7|13
1626876780000|2021-07-21 14:13:00|||||||||9
1626876790000|2021-07-21 14:13:10|12146|12134|12144.7|12132.7|12146|12134|12144.7|12132.7|3
1626876800000|2021-07-21 14:13:20|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|1
1626876820000|2021-07-21 14:13:40|12147.3|12135.3|12147.3|12135.3|12147.3|12135.3|12147.3|12135.3|3
1626876830000|2021-07-21 14:13:50|12149.8|12137.8|12151.3|12139.3|12151.3|12139.3|12147.3|12135.3|7
1626876840000|2021-07-21 14:14:00|12150.2|12138.2|12149.4|12137.4|12151|12139|12149.4|12137.4|3
1626876850000|2021-07-21 14:14:10|12150.7|12138.7|12150.7|12138.7|12150.7|12138.7|12150.7|12138.7|0
1626876860000|2021-07-21 14:14:20|12149.4|12137.4|12149.4|12137.4|12150.7|12138.7|12149|12137|5
1626876870000|2021-07-21 14:14:30|12148.2|12136.2|12148.6|12136.6|12149.9|12137.9|12148.2|12136.2|1
1626876880000|2021-07-21 14:14:40|12149.4|12137.4|12149.4|12137.4|12149.4|12137.4|12149.4|12137.4|17
1626876890000|2021-07-21 14:14:50|12149.9|12137.9|12151|12139|12151.9|12139.9|12149.9|12137.9|13
1626876900000|2021-07-21 14:15:00|12150.7|12138.7|12147.3|12135.3|12150.7|12138.7|12147.3|12135.3|2
1626876910000|2021-07-21 14:15:10|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|12144.8|12132.8|26
1626876920000|2021-07-21 14:15:20|||||||||1
1626876940000|2021-07-21 14:15:40|||||||||5
1626876950000|2021-07-21 14:15:50|||||||||1
1626876960000|2021-07-21 14:16:00|12143.9|12131.9|12143.9|12131.9|12143.9|12131.9|12143.9|12131.9|19
1626876970000|2021-07-21 14:16:10|12144.3|12132.3|12147.3|12135.3|12147.3|12135.3|12144.3|12132.3|69
1626876980000|2021-07-21 14:16:20|12146.5|12134.5|12147.3|12135.3|12147.3|12135.3|12146.5|12134.5|2
1626876990000|2021-07-21 14:16:30|12146.5|12134.5|12146|12134|12147.3|12135.3|12145.2|12133.2|6
1626877000000|2021-07-21 14:16:40|12146.5|12134.5|12148.5|12136.5|12149.8|12137.8|12146.5|12134.5|15
1626877010000|2021-07-21 14:16:50|12148.2|12136.2|12146.9|12134.9|12148.2|12136.2|12146.9|12134.9|22
1626877020000|2021-07-21 14:17:00|12147.4|12135.4|12151|12139|12152.3|12140.3|12147.4|12135.4|24
1626877030000|2021-07-21 14:17:10|12149|12137|12153.5|12141.5|12154|12142|12149|12137|2
1626877040000|2021-07-21 14:17:20|12154|12142|12153.5|12141.5|12154|12142|12153.5|12141.5|4
1626877050000|2021-07-21 14:17:30|12152.7|12140.7|12153.5|12141.5|12153.5|12141.5|12152.7|12140.7|1
1626877060000|2021-07-21 14:17:40|12154|12142|12151|12139|12154|12142|12151|12139|3
1626877070000|2021-07-21 14:17:50|12150.6|12138.6|12151|12139|12151|12139|12149.8|12137.8|6
1626877080000|2021-07-21 14:18:00|12150.2|12138.2|12149.8|12137.8|12150.2|12138.2|12149.8|12137.8|2
1626877090000|2021-07-21 14:18:10|||||||||1
1626877100000|2021-07-21 14:18:20|||||||||5
1626877110000|2021-07-21 14:18:30|12148.2|12136.2|12147.3|12135.3|12151|12139|12147.3|12135.3|23
1626877120000|2021-07-21 14:18:40|12146.8|12134.8|12146.8|12134.8|12146.8|12134.8|12146.8|12134.8|8
1626877130000|2021-07-21 14:18:50|12146.4|12134.4|12146.4|12134.4|12146.4|12134.4|12145.1|12133.1|12
1626877140000|2021-07-21 14:19:00|12148.1|12136.1|12146.4|12134.4|12148.9|12136.9|12146.4|12134.4|28
1626877150000|2021-07-21 14:19:10|12145.9|12133.9|12144.3|12132.3|12145.9|12133.9|12144.3|12132.3|16
1626877160000|2021-07-21 14:19:20|12145.1|12133.1|12145.1|12133.1|12146.4|12134.4|12145.1|12133.1|4
1626877180000|2021-07-21 14:19:40|12145.9|12133.9|12145.6|12133.6|12146.4|12134.4|12145.6|12133.6|2
1626877190000|2021-07-21 14:19:50|12145.1|12133.1|12147.6|12135.6|12147.6|12135.6|12145.1|12133.1|11
1626877200000|2021-07-21 14:20:00|12146.8|12134.8|12143.9|12131.9|12146.8|12134.8|12143.9|12131.9|31
1626877210000|2021-07-21 14:20:10|||||||||14
1626877220000|2021-07-21 14:20:20|12137.2|12125.2|12135.5|12123.5|12138|12126|12135.5|12123.5|35
1626877230000|2021-07-21 14:20:30|12133|12121|12133|12121|12133|12121|12133|12121|25
1626877240000|2021-07-21 14:20:40|12133.4|12121.4|12133|12121|12135|12123|12133|12121|33
1626877250000|2021-07-21 14:20:50|12134.7|12122.7|12135.5|12123.5|12135.5|12123.5|12134.2|12122.2|9
1626877260000|2021-07-21 14:21:00|12133|12121|12135.5|12123.5|12136.7|12124.7|12133|12121|21
1626877270000|2021-07-21 14:21:10|12134.2|12122.2|12134.7|12122.7|12135.5|12123.5|12134.2|12122.2|13
1626877280000|2021-07-21 14:21:20|12134.2|12122.2|12134.2|12122.2|12135.5|12123.5|12134.2|12122.2|15
1626877290000|2021-07-21 14:21:30|12135.5|12123.5|12138|12126|12138|12126|12135.5|12123.5|9
1626877300000|2021-07-21 14:21:40|12137.2|12125.2|12135.5|12123.5|12137.2|12125.2|12135.5|12123.5|15
1626877310000|2021-07-21 14:21:50|||||||||2
1626877320000|2021-07-21 14:22:00|||||||||4
1626877330000|2021-07-21 14:22:10|12134.7|12122.7|12134.7|12122.7|12134.7|12122.7|12134.7|12122.7|5
1626877340000|2021-07-21 14:22:20|12135.5|12123.5|12134.7|12122.7|12135.5|12123.5|12134.7|12122.7|11
1626877350000|2021-07-21 14:22:30|||||||||2
1626877360000|2021-07-21 14:22:40|||||||||1
1626877370000|2021-07-21 14:22:50|12135.5|12123.5|12135.5|12123.5|12135.5|12123.5|12134.7|12122.7|15
1626877380000|2021-07-21 14:23:00|12138.8|12126.8|12137.1|12125.1|12138.8|12126.8|12137.1|12125.1|7
1626877390000|2021-07-21 14:23:10|12138.3|12126.3|12138.3|12126.3|12139.1|12127.1|12138.3|12126.3|8
1626877400000|2021-07-21 14:23:20|12137.5|12125.5|12137.5|12125.5|12137.5|12125.5|12137.5|12125.5|2
1626877410000|2021-07-21 14:23:30|12136.3|12124.3|12135.8|12123.8|12137.1|12125.1|12135.8|12123.8|4
1626877420000|2021-07-21 14:23:40|12136.3|12124.3|12137.1|12125.1|12137.1|12125.1|12136.3|12124.3|0
1626877430000|2021-07-21 14:23:50|12134.6|12122.6|12134.6|12122.6|12134.6|12122.6|12134.6|12122.6|4
1626877440000|2021-07-21 14:24:00|12133.8|12121.8|12133.3|12121.3|12133.8|12121.8|12132.1|12120.1|6
1626877450000|2021-07-21 14:24:10|12133.8|12121.8|12134.6|12122.6|12134.6|12122.6|12133.8|12121.8|5
1626877460000|2021-07-21 14:24:20|||||||||1
1626877470000|2021-07-21 14:24:30|12133.8|12121.8|12133.8|12121.8|12133.8|12121.8|12133.8|12121.8|2
1626877480000|2021-07-21 14:24:40|12134.6|12122.6|12134.6|12122.6|12134.6|12122.6|12134.6|12122.6|56
1626877490000|2021-07-21 14:24:50|12133.3|12121.3|12134.6|12122.6|12134.6|12122.6|12132.1|12120.1|35
1626877500000|2021-07-21 14:25:00|12137.1|12125.1|12137.1|12125.1|12137.1|12125.1|12137.1|12125.1|57
1626877510000|2021-07-21 14:25:10|12139.1|12127.1|12138.7|12126.7|12139.1|12127.1|12137.4|12125.4|6
1626877520000|2021-07-21 14:25:20|12137.9|12125.9|12141.2|12129.2|12141.2|12129.2|12137.9|12125.9|41
1626877530000|2021-07-21 14:25:30|12142.4|12130.4|12141.2|12129.2|12142.9|12130.9|12141.2|12129.2|1
1626877540000|2021-07-21 14:25:40|12139.9|12127.9|12137.4|12125.4|12139.9|12127.9|12137.4|12125.4|12
1626877550000|2021-07-21 14:25:50|12136.2|12124.2|12136.2|12124.2|12137.4|12125.4|12136.2|12124.2|11
1626877560000|2021-07-21 14:26:00|||||||||2
1626877580000|2021-07-21 14:26:20|||||||||4
1626877610000|2021-07-21 14:26:50|||||||||1
1626877620000|2021-07-21 14:27:00|12134.9|12122.9|12133.7|12121.7|12134.9|12122.9|12133.7|12121.7|1
1626877640000|2021-07-21 14:27:20|12131.2|12119.2|12128.7|12116.7|12131.2|12119.2|12128.7|12116.7|25
1626877650000|2021-07-21 14:27:30|||||||||10
1626877660000|2021-07-21 14:27:40|||||||||3
1626877670000|2021-07-21 14:27:50|12129.6|12117.6|12129.6|12117.6|12131.3|12119.3|12129.6|12117.6|21
1626877680000|2021-07-21 14:28:00|12131.6|12119.6|12132.9|12120.9|12132.9|12120.9|12130.8|12118.8|20
1626877690000|2021-07-21 14:28:10|||||||||1
1626877700000|2021-07-21 14:28:20|12132.4|12120.4|12132.4|12120.4|12132.9|12120.9|12131.2|12119.2|1
1626877710000|2021-07-21 14:28:30|12132.9|12120.9|12132.9|12120.9|12132.9|12120.9|12132.9|12120.9|0
1626877720000|2021-07-21 14:28:40|12132.4|12120.4|12131.2|12119.2|12132.4|12120.4|12131.2|12119.2|0
1626877730000|2021-07-21 14:28:50|12129.9|12117.9|12128.7|12116.7|12129.9|12117.9|12128.7|12116.7|4
1626877740000|2021-07-21 14:29:00|12131.2|12119.2|12128.7|12116.7|12131.2|12119.2|12128.7|12116.7|12
1626877760000|2021-07-21 14:29:20|12129.9|12117.9|12129.9|12117.9|12129.9|12117.9|12129.9|12117.9|2
1626877770000|2021-07-21 14:29:30|12128.7|12116.7|12130.4|12118.4|12131.2|12119.2|12128.7|12116.7|0
1626877780000|2021-07-21 14:29:40|12131.2|12119.2|12133.7|12121.7|12133.7|12121.7|12131.2|12119.2|12
1626877790000|2021-07-21 14:29:50|12132.9|12120.9|12136.6|12124.6|12136.6|12124.6|12132.9|12120.9|6
1626877800000|2021-07-21 14:30:00|12138.7|12126.7|12135.4|12123.4|12138.7|12126.7|12134.6|12122.6|16
1626877810000|2021-07-21 14:30:10|12134.6|12122.6|12134.9|12122.9|12134.9|12122.9|12134.1|12122.1|1
1626877820000|2021-07-21 14:30:20|12132.9|12120.9|12132.9|12120.9|12132.9|12120.9|12132.9|12120.9|1
1626877830000|2021-07-21 14:30:30|12133.7|12121.7|12132.4|12120.4|12133.7|12121.7|12132.4|12120.4|0
1626877840000|2021-07-21 14:30:40|12132.9|12120.9|12130.3|12118.3|12132.9|12120.9|12130.3|12118.3|23
1626877850000|2021-07-21 14:30:50|||||||||31
1626877860000|2021-07-21 14:31:00|||||||||4
1626877870000|2021-07-21 14:31:10|12131.5|12119.5|12132.8|12120.8|12132.8|12120.8|12131.5|12119.5|5
1626877880000|2021-07-21 14:31:20|12130.3|12118.3|12129|12117|12130.3|12118.3|12129|12117|11
1626877890000|2021-07-21 14:31:30|12130.3|12118.3|12127.8|12115.8|12130.3|12118.3|12127.8|12115.8|11
1626877900000|2021-07-21 14:31:40|12128.7|12116.7|12130.3|12118.3|12130.3|12118.3|12127.8|12115.8|17
1626877920000|2021-07-21 14:32:00|12129.5|12117.5|12129|12117|12129.5|12117.5|12127.8|12115.8|9
1626877930000|2021-07-21 14:32:10|12128.2|12116.2|12127.8|12115.8|12128.2|12116.2|12127.8|12115.8|0
1626877940000|2021-07-21 14:32:20|||||||||1
1626877950000|2021-07-21 14:32:30|||||||||2
1626877960000|2021-07-21 14:32:40|||||||||1
1626877970000|2021-07-21 14:32:50|||||||||10
1626877980000|2021-07-21 14:33:00|12127.5|12115.5|12126.2|12114.2|12128.7|12116.7|12126.2|12114.2|12
1626877990000|2021-07-21 14:33:10|||||||||1
1626878000000|2021-07-21 14:33:20|12128.7|12116.7|12132|12120|12132|12120|12128.7|12116.7|20
1626878010000|2021-07-21 14:33:30|12131.5|12119.5|12130.3|12118.3|12131.5|12119.5|12130.3|12118.3|0
1626878020000|2021-07-21 14:33:40|||||||||3
1626878030000|2021-07-21 14:33:50|12128.7|12116.7|12131.9|12119.9|12133.1|12121.1|12127.8|12115.8|28
1626878040000|2021-07-21 14:34:00|12132.3|12120.3|12122.9|12110.9|12134.4|12122.4|12122.9|12110.9|76
1626878050000|2021-07-21 14:34:10|12123.4|12111.4|12123.4|12111.4|12123.4|12111.4|12123.4|12111.4|3
1626878070000|2021-07-21 14:34:30|12123.8|12111.8|12123.4|12111.4|12123.8|12111.8|12123.4|12111.4|3
1626878080000|2021-07-21 14:34:40|12125.4|12113.4|12126.2|12114.2|12126.2|12114.2|12125.4|12113.4|27
1626878090000|2021-07-21 14:34:50|12127.9|12115.9|12129.2|12117.2|12130.4|12118.4|12127.9|12115.9|14
1626878100000|2021-07-21 14:35:00|12128.7|12116.7|12127.9|12115.9|12130|12118|12127.9|12115.9|2
1626878110000|2021-07-21 14:35:10|12128.7|12116.7|12134|12122|12134.5|12122.5|12127.9|12115.9|15
1626878120000|2021-07-21 14:35:20|12132|12120|12134.5|12122.5|12134.8|12122.8|12132|12120|7
1626878130000|2021-07-21 14:35:30|12132.9|12120.9|12135.4|12123.4|12135.4|12123.4|12132.9|12120.9|24
1626878140000|2021-07-21 14:35:40|12136.2|12124.2|12137.9|12125.9|12137.9|12125.9|12136.2|12124.2|6
1626878150000|2021-07-21 14:35:50|12144.1|12132.1|12139.6|12127.6|12144.1|12132.1|12138.4|12126.4|23
1626878160000|2021-07-21 14:36:00|12138.8|12126.8|12139.6|12127.6|12143|12131|12138.8|12126.8|11
1626878170000|2021-07-21 14:36:10|12140.9|12128.9|12139.3|12127.3|12140.9|12128.9|12137.3|12125.3|7
1626878180000|2021-07-21 14:36:20|12140.2|12128.2|12140.5|12128.5|12141.5|12129.5|12139|12127|15
1626878190000|2021-07-21 14:36:30|12138|12126|12142.1|12130.1|12143.4|12131.4|12136.3|12124.3|31
1626878200000|2021-07-21 14:36:40|12143.4|12131.4|12143.4|12131.4|12143.4|12131.4|12142.1|12130.1|5
1626878210000|2021-07-21 14:36:50|12143.8|12131.8|12149.6|12137.6|12149.6|12137.6|12143.4|12131.4|20
1626878220000|2021-07-21 14:37:00|12148|12136|12148|12136|12148|12136|12144|12132|17
1626878230000|2021-07-21 14:37:10|12147.3|12135.3|12154.8|12142.8|12154.8|12142.8|12147.3|12135.3|11
1626878240000|2021-07-21 14:37:20|12153.2|12141.2|12155.2|12143.2|12156.5|12144.5|12151.1|12139.1|32
1626878250000|2021-07-21 14:37:30|12156.5|12144.5|12156.5|12144.5|12157.7|12145.7|12155.7|12143.7|12
1626878260000|2021-07-21 14:37:40|12159|12147|12159|12147|12159|12147|12157.7|12145.7|7
1626878270000|2021-07-21 14:37:50|12158.2|12146.2|12156.5|12144.5|12159|12147|12156.5|12144.5|0
1626878280000|2021-07-21 14:38:00|12157.7|12145.7|12158.2|12146.2|12158.6|12146.6|12157.4|12145.4|2
1626878290000|2021-07-21 14:38:10|12157.4|12145.4|12156.6|12144.6|12157.4|12145.4|12156.6|12144.6|0
1626878300000|2021-07-21 14:38:20|12151.7|12139.7|12151.7|12139.7|12151.7|12139.7|12151.7|12139.7|16
1626878310000|2021-07-21 14:38:30|12150.9|12138.9|12150.9|12138.9|12151.7|12139.7|12150.9|12138.9|6
1626878320000|2021-07-21 14:38:40|12150.5|12138.5|12150.9|12138.9|12150.9|12138.9|12150.5|12138.5|7
1626878330000|2021-07-21 14:38:50|12150.5|12138.5|12153|12141|12153.4|12141.4|12150.5|12138.5|3
1626878340000|2021-07-21 14:39:00|12153.8|12141.8|12156.4|12144.4|12156.4|12144.4|12153.8|12141.8|35
1626878350000|2021-07-21 14:39:10|12155.9|12143.9|12155.5|12143.5|12155.9|12143.9|12153.4|12141.4|12
1626878360000|2021-07-21 14:39:20|12154.2|12142.2|12154.2|12142.2|12154.2|12142.2|12153.4|12141.4|0
1626878370000|2021-07-21 14:39:30|12153.4|12141.4|12155.9|12143.9|12155.9|12143.9|12153.4|12141.4|0
1626878380000|2021-07-21 14:39:40|12154.2|12142.2|12151.7|12139.7|12154.2|12142.2|12150.9|12138.9|1
1626878400000|2021-07-21 14:40:00|12151.3|12139.3|12145.8|12133.8|12151.3|12139.3|12145.8|12133.8|6
1626878410000|2021-07-21 14:40:10|12146.7|12134.7|12146.7|12134.7|12146.7|12134.7|12146.3|12134.3|13
1626878420000|2021-07-21 14:40:20|12147.5|12135.5|12148|12136|12148|12136|12146.7|12134.7|5
1626878430000|2021-07-21 14:40:30|12147.5|12135.5|12147.5|12135.5|12147.5|12135.5|12146.7|12134.7|1
1626878440000|2021-07-21 14:40:40|12148.3|12136.3|12146.7|12134.7|12150.5|12138.5|12146.7|12134.7|6
1626878450000|2021-07-21 14:40:50|12144.2|12132.2|12139.2|12127.2|12144.2|12132.2|12139.2|12127.2|19
1626878460000|2021-07-21 14:41:00|12140.1|12128.1|12142.2|12130.2|12142.2|12130.2|12140.1|12128.1|9
1626878470000|2021-07-21 14:41:10|||||||||1
1626878480000|2021-07-21 14:41:20|12141.7|12129.7|12141.7|12129.7|12141.7|12129.7|12141.7|12129.7|0
1626878490000|2021-07-21 14:41:30|12142.5|12130.5|12142.5|12130.5|12142.5|12130.5|12142.5|12130.5|3
1626878500000|2021-07-21 14:41:40|12142.1|12130.1|12142.5|12130.5|12142.5|12130.5|12142.1|12130.1|0
1626878520000|2021-07-21 14:42:00|12143.3|12131.3|12142.5|12130.5|12143.3|12131.3|12142.5|12130.5|5
1626878540000|2021-07-21 14:42:20|12141.7|12129.7|12141.7|12129.7|12141.7|12129.7|12141.7|12129.7|6
1626878550000|2021-07-21 14:42:30|12139.2|12127.2|12139.2|12127.2|12139.2|12127.2|12139.2|12127.2|6
1626878560000|2021-07-21 14:42:40|12138.4|12126.4|12139.2|12127.2|12139.2|12127.2|12138.4|12126.4|1
1626878570000|2021-07-21 14:42:50|12138.4|12126.4|12139.2|12127.2|12139.2|12127.2|12138.4|12126.4|1
1626878580000|2021-07-21 14:43:00|12137.2|12125.2|12140.1|12128.1|12143.4|12131.4|12135.9|12123.9|17
1626878590000|2021-07-21 14:43:10|12140.6|12128.6|12144.4|12132.4|12144.4|12132.4|12140.6|12128.6|5
1626878600000|2021-07-21 14:43:20|12147.5|12135.5|12143.9|12131.9|12148.4|12136.4|12143.9|12131.9|6
1626878610000|2021-07-21 14:43:30|12144.4|12132.4|12145.2|12133.2|12145.2|12133.2|12143.6|12131.6|2
1626878620000|2021-07-21 14:43:40|12144.7|12132.7|12145.2|12133.2|12145.2|12133.2|12144.7|12132.7|1
1626878630000|2021-07-21 14:43:50|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|12146.1|12134.1|7
1626878640000|2021-07-21 14:44:00|12148.1|12136.1|12147.7|12135.7|12149.4|12137.4|12146.9|12134.9|7
1626878650000|2021-07-21 14:44:10|12146.4|12134.4|12145.5|12133.5|12146.4|12134.4|12145.5|12133.5|2
1626878670000|2021-07-21 14:44:30|12144.2|12132.2|12144.2|12132.2|12144.2|12132.2|12144.2|12132.2|0
1626878690000|2021-07-21 14:44:50|||||||||1
1626878700000|2021-07-21 14:45:00|12145.2|12133.2|12144.7|12132.7|12145.2|12133.2|12144.7|12132.7|0
1626878720000|2021-07-21 14:45:20|12144.2|12132.2|12138.5|12126.5|12144.2|12132.2|12138.5|12126.5|3
1626878730000|2021-07-21 14:45:30|12139.2|12127.2|12139.2|12127.2|12139.2|12127.2|12139.2|12127.2|0
1626878740000|2021-07-21 14:45:40|12139.7|12127.7|12142.7|12130.7|12142.7|12130.7|12139.4|12127.4|14
1626878750000|2021-07-21 14:45:50|12144.4|12132.4|12144.4|12132.4|12145.2|12133.2|12143.9|12131.9|2
1626878760000|2021-07-21 14:46:00|12146.1|12134.1|12151.9|12139.9|12151.9|12139.9|12146.1|12134.1|7
1626878770000|2021-07-21 14:46:10|12151.1|12139.1|12158|12146|12160.5|12148.5|12150.3|12138.3|12
1626878780000|2021-07-21 14:46:20|12158.8|12146.8|12158.5|12146.5|12161|12149|12158.5|12146.5|9
1626878790000|2021-07-21 14:46:30|12157.7|12145.7|12157.7|12145.7|12158.5|12146.5|12157.7|12145.7|7
1626878800000|2021-07-21 14:46:40|12159.4|12147.4|12159.4|12147.4|12159.4|12147.4|12159.4|12147.4|1
1626878810000|2021-07-21 14:46:50|12163.9|12151.9|12161|12149|12164.7|12152.7|12161|12149|11
1626878820000|2021-07-21 14:47:00|12162.7|12150.7|12162.7|12150.7|12162.7|12150.7|12161.4|12149.4|2
1626878830000|2021-07-21 14:47:10|12163.5|12151.5|12166|12154|12167.2|12155.2|12163.5|12151.5|6
1626878840000|2021-07-21 14:47:20|12164.7|12152.7|12162.6|12150.6|12164.7|12152.7|12162.6|12150.6|4
1626878850000|2021-07-21 14:47:30|12161.3|12149.3|12160.1|12148.1|12161.3|12149.3|12160.1|12148.1|1
1626878870000|2021-07-21 14:47:50|12160.8|12148.8|12160.1|12148.1|12160.8|12148.8|12160.1|12148.1|1
1626878880000|2021-07-21 14:48:00|12168.3|12156.3|12170.1|12158.1|12170.1|12158.1|12168|12156|21
1626878890000|2021-07-21 14:48:10|12169.3|12157.3|12169.3|12157.3|12169.3|12157.3|12169.3|12157.3|1
1626878900000|2021-07-21 14:48:20|12168.5|12156.5|12167.6|12155.6|12168.5|12156.5|12166.8|12154.8|7
1626878910000|2021-07-21 14:48:30|12168.3|12156.3|12169.3|12157.3|12169.3|12157.3|12168.3|12156.3|1
1626878920000|2021-07-21 14:48:40|12171|12159|12168|12156|12171|12159|12167.2|12155.2|8
1626878930000|2021-07-21 14:48:50|12168.9|12156.9|12170.2|12158.2|12170.2|12158.2|12168.5|12156.5|8
1626878940000|2021-07-21 14:49:00|12168.9|12156.9|12168.5|12156.5|12168.9|12156.9|12168.5|12156.5|9
1626878950000|2021-07-21 14:49:10|||||||||1
1626878960000|2021-07-21 14:49:20|12168|12156|12166|12154|12168.5|12156.5|12166|12154|0
1626878970000|2021-07-21 14:49:30|12167.6|12155.6|12167.6|12155.6|12168.5|12156.5|12166|12154|3
1626878990000|2021-07-21 14:49:50|12166.8|12154.8|12166.8|12154.8|12166.8|12154.8|12166.8|12154.8|0
1626879000000|2021-07-21 14:50:00|12165.9|12153.9|12166.8|12154.8|12166.8|12154.8|12165.1|12153.1|0
1626879010000|2021-07-21 14:50:10|12168.5|12156.5|12170.2|12158.2|12171|12159|12168.5|12156.5|14
1626879020000|2021-07-21 14:50:20|12173.5|12161.5|12173.5|12161.5|12173.5|12161.5|12173.5|12161.5|6
1626879030000|2021-07-21 14:50:30|12174.3|12162.3|12171.4|12159.4|12174.3|12162.3|12171.4|12159.4|6
1626879040000|2021-07-21 14:50:40|12172.2|12160.2|12173.5|12161.5|12173.5|12161.5|12172.2|12160.2|2
1626879050000|2021-07-21 14:50:50|12172.7|12160.7|12172.7|12160.7|12172.7|12160.7|12172.7|12160.7|0
1626879060000|2021-07-21 14:51:00|12175.2|12163.2|12173.5|12161.5|12175.2|12163.2|12173.5|12161.5|10
1626879070000|2021-07-21 14:51:10|12175.2|12163.2|12173.5|12161.5|12175.2|12163.2|12173.5|12161.5|1
1626879080000|2021-07-21 14:51:20|12173|12161|12170.2|12158.2|12173.5|12161.5|12169.4|12157.4|52
1626879090000|2021-07-21 14:51:30|12173.5|12161.5|12173.5|12161.5|12173.5|12161.5|12173.5|12161.5|10
1626879100000|2021-07-21 14:51:40|12173.9|12161.9|12173.5|12161.5|12173.9|12161.9|12173.5|12161.5|0
1626879110000|2021-07-21 14:51:50|12172.7|12160.7|12168.9|12156.9|12172.7|12160.7|12168.9|12156.9|5
1626879120000|2021-07-21 14:52:00|12168.5|12156.5|12173.2|12161.2|12173.5|12161.5|12168.5|12156.5|15
1626879130000|2021-07-21 14:52:10|12173.6|12161.6|12173.5|12161.5|12174.4|12162.4|12171.4|12159.4|2
1626879140000|2021-07-21 14:52:20|12172.7|12160.7|12172.7|12160.7|12173.5|12161.5|12171.4|12159.4|0
1626879150000|2021-07-21 14:52:30|12173.5|12161.5|12176.8|12164.8|12176.8|12164.8|12173.5|12161.5|19
1626879160000|2021-07-21 14:52:40|12178.4|12166.4|12176.8|12164.8|12178.4|12166.4|12176.8|12164.8|23
1626879170000|2021-07-21 14:52:50|12177.6|12165.6|12170.1|12158.1|12177.6|12165.6|12170.1|12158.1|0
1626879180000|2021-07-21 14:53:00|12168.4|12156.4|12166.3|12154.3|12168.4|12156.4|12166.3|12154.3|1
1626879190000|2021-07-21 14:53:10|12166.8|12154.8|12166.8|12154.8|12166.8|12154.8|12166.8|12154.8|1
1626879200000|2021-07-21 14:53:20|12165.9|12153.9|12167.1|12155.1|12168.4|12156.4|12164.6|12152.6|21
1626879210000|2021-07-21 14:53:30|12165.1|12153.1|12158.4|12146.4|12165.9|12153.9|12158.4|12146.4|5
1626879220000|2021-07-21 14:53:40|12160.9|12148.9|12160.1|12148.1|12160.9|12148.9|12160.1|12148.1|2
1626879230000|2021-07-21 14:53:50|12160.9|12148.9|12160.5|12148.5|12162.1|12150.1|12160.5|12148.5|0
1626879240000|2021-07-21 14:54:00|12159.7|12147.7|12160.5|12148.5|12160.5|12148.5|12159.7|12147.7|7
1626879250000|2021-07-21 14:54:10|12161|12149|12161|12149|12161|12149|12161|12149|0
1626879260000|2021-07-21 14:54:20|12160.1|12148.1|12159|12147|12160.1|12148.1|12158.8|12146.8|27
1626879270000|2021-07-21 14:54:30|12156.5|12144.5|12158.2|12146.2|12158.2|12146.2|12156.5|12144.5|17
1626879280000|2021-07-21 14:54:40|12156.9|12144.9|12156.9|12144.9|12156.9|12144.9|12156.9|12144.9|1
1626879290000|2021-07-21 14:54:50|12156.5|12144.5|12156.5|12144.5|12156.5|12144.5|12156.5|12144.5|1
1626879300000|2021-07-21 14:55:00|12155.2|12143.2|12155.2|12143.2|12155.2|12143.2|12155.2|12143.2|0
1626879310000|2021-07-21 14:55:10|12154|12142|12154|12142|12154|12142|12154|12142|5
1626879320000|2021-07-21 14:55:20|12154.3|12142.3|12153.5|12141.5|12154.3|12142.3|12153.5|12141.5|8
1626879330000|2021-07-21 14:55:30|12154.3|12142.3|12155.1|12143.1|12155.6|12143.6|12154.3|12142.3|4
1626879340000|2021-07-21 14:55:40|12156.3|12144.3|12155.1|12143.1|12156.3|12144.3|12155.1|12143.1|0
1626879370000|2021-07-21 14:56:10|12155.6|12143.6|12154.3|12142.3|12155.6|12143.6|12154.3|12142.3|0
1626879380000|2021-07-21 14:56:20|12154.8|12142.8|12154.3|12142.3|12154.8|12142.8|12154.3|12142.3|4
1626879390000|2021-07-21 14:56:30|12153.4|12141.4|12147.1|12135.1|12153.4|12141.4|12146.7|12134.7|5
1626879400000|2021-07-21 14:56:40|12147.6|12135.6|12147.6|12135.6|12149.6|12137.6|12147.6|12135.6|11
1626879410000|2021-07-21 14:56:50|12146.8|12134.8|12145.1|12133.1|12147.6|12135.6|12145.1|12133.1|4
1626879420000|2021-07-21 14:57:00|12144.6|12132.6|12141.8|12129.8|12147.1|12135.1|12141.8|12129.8|12
1626879430000|2021-07-21 14:57:10|12140.2|12128.2|12139.8|12127.8|12141|12129|12138.5|12126.5|4
1626879440000|2021-07-21 14:57:20|12140.1|12128.1|12138.1|12126.1|12140.6|12128.6|12137.7|12125.7|19
1626879450000|2021-07-21 14:57:30|12138.5|12126.5|12135.1|12123.1|12138.5|12126.5|12134.3|12122.3|13
1626879460000|2021-07-21 14:57:40|12136.7|12124.7|12135.9|12123.9|12137.1|12125.1|12135.9|12123.9|1
1626879470000|2021-07-21 14:57:50|12136.7|12124.7|12137.1|12125.1|12137.6|12125.6|12135.9|12123.9|0
1626879480000|2021-07-21 14:58:00|12137.2|12125.2|12137.6|12125.6|12138.9|12126.9|12137.2|12125.2|11
1626879490000|2021-07-21 14:58:10|12138.4|12126.4|12139.2|12127.2|12139.2|12127.2|12137.6|12125.6|27
1626879500000|2021-07-21 14:58:20|12140.4|12128.4|12143.3|12131.3|12143.3|12131.3|12139.2|12127.2|4
1626879510000|2021-07-21 14:58:30|12144.1|12132.1|12144.1|12132.1|12144.1|12132.1|12144.1|12132.1|0
1626879520000|2021-07-21 14:58:40|||||||||11
1626879530000|2021-07-21 14:58:50|12146.6|12134.6|12147.4|12135.4|12148.2|12136.2|12146.6|12134.6|10
1626879540000|2021-07-21 14:59:00|12148.2|12136.2|12148.3|12136.3|12149.9|12137.9|12148.2|12136.2|13
1626879550000|2021-07-21 14:59:10|12147.5|12135.5|12146.6|12134.6|12147.8|12135.8|12146.6|12134.6|2
1626879560000|2021-07-21 14:59:20|||||||||4
1626879570000|2021-07-21 14:59:30|||||||||2
1626879580000|2021-07-21 14:59:40|12147|12135|12148.3|12136.3|12148.3|12136.3|12147|12135|1
1626879590000|2021-07-21 14:59:50|12149.1|12137.1|12147.5|12135.5|12149.1|12137.1|12147.5|12135.5|12
1626879600000|2021-07-21 15:00:00|||||||||1
1626879620000|2021-07-21 15:00:20|||||||||11
1626879630000|2021-07-21 15:00:30|||||||||6
1626879640000|2021-07-21 15:00:40|12148.8|12136.8|12150|12138|12150|12138|12148.8|12136.8|9
1626879650000|2021-07-21 15:00:50|12150.3|12138.3|12150.3|12138.3|12150.3|12138.3|12150.3|12138.3|1
1626879660000|2021-07-21 15:01:00|12147.5|12135.5|12146.9|12134.9|12147.5|12135.5|12146.6|12134.6|9
1626879670000|2021-07-21 15:01:10|12149.1|12137.1|12149.4|12137.4|12149.4|12137.4|12147.4|12135.4|1
1626879680000|2021-07-21 15:01:20|12148.6|12136.6|12149.4|12137.4|12149.4|12137.4|12148.6|12136.6|20
1626879690000|2021-07-21 15:01:30|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|12149.9|12137.9|1
1626879700000|2021-07-21 15:01:40|||||||||2
1626879710000|2021-07-21 15:01:50|12146.9|12134.9|12147.4|12135.4|12149.1|12137.1|12146.9|12134.9|21
1626879720000|2021-07-21 15:02:00|12148.3|12136.3|12144.6|12132.6|12149.1|12137.1|12144.6|12132.6|1
1626879730000|2021-07-21 15:02:10|12144.1|12132.1|12144.1|12132.1|12144.1|12132.1|12144.1|12132.1|1
1626879740000|2021-07-21 15:02:20|12143.3|12131.3|12143.3|12131.3|12143.3|12131.3|12138.3|12126.3|19
1626879760000|2021-07-21 15:02:40|12142.8|12130.8|12143.3|12131.3|12143.3|12131.3|12142.1|12130.1|0
1626879770000|2021-07-21 15:02:50|12148.3|12136.3|12146.3|12134.3|12148.3|12136.3|12146.3|12134.3|4
1626879780000|2021-07-21 15:03:00|12145.8|12133.8|12142.5|12130.5|12145.8|12133.8|12142.5|12130.5|1
1626879790000|2021-07-21 15:03:10|||||||||1
1626879800000|2021-07-21 15:03:20|||||||||1
1626879810000|2021-07-21 15:03:30|12144.1|12132.1|12145.8|12133.8|12145.8|12133.8|12144.1|12132.1|2
1626879830000|2021-07-21 15:03:50|||||||||4
1626879840000|2021-07-21 15:04:00|12144.6|12132.6|12142.5|12130.5|12144.6|12132.6|12142.5|12130.5|5
1626879850000|2021-07-21 15:04:10|||||||||1
1626879860000|2021-07-21 15:04:20|12141.7|12129.7|12143.4|12131.4|12143.4|12131.4|12141.7|12129.7|2
1626879870000|2021-07-21 15:04:30|12144.2|12132.2|12144.2|12132.2|12144.2|12132.2|12144.2|12132.2|1
1626879880000|2021-07-21 15:04:40|12145.9|12133.9|12146.7|12134.7|12146.7|12134.7|12145.9|12133.9|0
1626879890000|2021-07-21 15:04:50|12145.5|12133.5|12146.7|12134.7|12146.7|12134.7|12145.5|12133.5|1
1626879900000|2021-07-21 15:05:00|12145.5|12133.5|12151.7|12139.7|12151.7|12139.7|12145.5|12133.5|9
1626879910000|2021-07-21 15:05:10|12150.9|12138.9|12151.7|12139.7|12151.7|12139.7|12149.7|12137.7|10
1626879930000|2021-07-21 15:05:30|12150|12138|12149.2|12137.2|12150|12138|12149.2|12137.2|4
1626879950000|2021-07-21 15:05:50|12148.4|12136.4|12148.4|12136.4|12148.4|12136.4|12148.4|12136.4|1
1626879960000|2021-07-21 15:06:00|12144.7|12132.7|12146.9|12134.9|12146.9|12134.9|12144.7|12132.7|4
1626879970000|2021-07-21 15:06:10|12146.1|12134.1|12145.6|12133.6|12146.1|12134.1|12145.2|12133.2|0
1626879990000|2021-07-21 15:06:30|12145.2|12133.2|12148|12136|12148|12136|12144.4|12132.4|2
1626880000000|2021-07-21 15:06:40|12149.2|12137.2|12148.4|12136.4|12149.2|12137.2|12148.4|12136.4|20
1626880010000|2021-07-21 15:06:50|12149.2|12137.2|12149.7|12137.7|12150.5|12138.5|12149.2|12137.2|4
1626880020000|2021-07-21 15:07:00|12148.8|12136.8|12147.2|12135.2|12149.2|12137.2|12147.2|12135.2|1
1626880030000|2021-07-21 15:07:10|12146.4|12134.4|12145.9|12133.9|12146.4|12134.4|12145.9|12133.9|0
1626880040000|2021-07-21 15:07:20|12146|12134|12145.5|12133.5|12146.7|12134.7|12145.5|12133.5|1
1626880050000|2021-07-21 15:07:30|12146.7|12134.7|12146.7|12134.7|12146.7|12134.7|12146.7|12134.7|0
1626880070000|2021-07-21 15:07:50|||||||||1
1626880080000|2021-07-21 15:08:00|12145.5|12133.5|12143|12131|12146|12134|12143|12131|2
1626880090000|2021-07-21 15:08:10|||||||||1
1626880100000|2021-07-21 15:08:20|||||||||3
1626880110000|2021-07-21 15:08:30|||||||||1
1626880120000|2021-07-21 15:08:40|12143.5|12131.5|12143|12131|12143.5|12131.5|12143|12131|4
1626880130000|2021-07-21 15:08:50|12144.6|12132.6|12145|12133|12145|12133|12144.6|12132.6|4
1626880140000|2021-07-21 15:09:00|||||||||1
1626880160000|2021-07-21 15:09:20|||||||||8
1626880170000|2021-07-21 15:09:30|||||||||2
1626880190000|2021-07-21 15:09:50|12148.3|12136.3|12148.3|12136.3|12148.3|12136.3|12148.3|12136.3|5
1626880200000|2021-07-21 15:10:00|12150.7|12138.7|12151.2|12139.2|12151.2|12139.2|12149.5|12137.5|11
1626880210000|2021-07-21 15:10:10|12151.6|12139.6|12152.4|12140.4|12154.1|12142.1|12151.6|12139.6|13
1626880220000|2021-07-21 15:10:20|12151.6|12139.6|12151.6|12139.6|12151.6|12139.6|12151.6|12139.6|0
1626880230000|2021-07-21 15:10:30|12152.4|12140.4|12153.2|12141.2|12153.2|12141.2|12152.4|12140.4|10
1626880240000|2021-07-21 15:10:40|12151.6|12139.6|12157.4|12145.4|12157.4|12145.4|12151.6|12139.6|6
1626880250000|2021-07-21 15:10:50|12158.3|12146.3|12161.6|12149.6|12161.6|12149.6|12158.3|12146.3|1
1626880260000|2021-07-21 15:11:00|12161.3|12149.3|12162.1|12150.1|12162.1|12150.1|12161.3|12149.3|8
1626880270000|2021-07-21 15:11:10|12162.6|12150.6|12165.8|12153.8|12165.8|12153.8|12162.6|12150.6|1
1626880280000|2021-07-21 15:11:20|12163.8|12151.8|12163.8|12151.8|12163.8|12151.8|12163|12151|1
1626880290000|2021-07-21 15:11:30|12163|12151|12163|12151|12163|12151|12163|12151|0
1626880300000|2021-07-21 15:11:40|12161.8|12149.8|12160.5|12148.5|12161.8|12149.8|12160.5|12148.5|0
1626880310000|2021-07-21 15:11:50|12159.7|12147.7|12156|12144|12159.7|12147.7|12156|12144|1
1626880320000|2021-07-21 15:12:00|12156.8|12144.8|12158|12146|12159.3|12147.3|12156.8|12144.8|24
1626880330000|2021-07-21 15:12:10|12158.8|12146.8|12157.6|12145.6|12160.1|12148.1|12157.6|12145.6|3
1626880340000|2021-07-21 15:12:20|12158|12146|12161|12149|12161|12149|12158|12146|6
1626880350000|2021-07-21 15:12:30|12164.3|12152.3|12164.3|12152.3|12164.3|12152.3|12163.5|12151.5|9
1626880370000|2021-07-21 15:12:50|12164.7|12152.7|12166.8|12154.8|12166.8|12154.8|12164.7|12152.7|12
1626880380000|2021-07-21 15:13:00|12167.2|12155.2|12166|12154|12167.2|12155.2|12165.2|12153.2|2
1626880390000|2021-07-21 15:13:10|12168.1|12156.1|12167.7|12155.7|12168.1|12156.1|12167.7|12155.7|4
1626880400000|2021-07-21 15:13:20|12169.7|12157.7|12168|12156|12169.7|12157.7|12168|12156|6
1626880410000|2021-07-21 15:13:30|12168.8|12156.8|12170.1|12158.1|12170.1|12158.1|12168|12156|1
1626880420000|2021-07-21 15:13:40|12169.3|12157.3|12169.3|12157.3|12169.3|12157.3|12169.3|12157.3|0
1626880430000|2021-07-21 15:13:50|12168.5|12156.5|12168|12156|12168.5|12156.5|12168|12156|0
1626880440000|2021-07-21 15:14:00|12167.6|12155.6|12166|12154|12167.6|12155.6|12166|12154|3
1626880450000|2021-07-21 15:14:10|||||||||1
1626880460000|2021-07-21 15:14:20|||||||||1
1626880470000|2021-07-21 15:14:30|12166.8|12154.8|12169.3|12157.3|12169.3|12157.3|12166.8|12154.8|1
1626880480000|2021-07-21 15:14:40|12169.7|12157.7|12170.2|12158.2|12170.2|12158.2|12169.7|12157.7|1
1626880490000|2021-07-21 15:14:50|12169.7|12157.7|12171.4|12159.4|12171.4|12159.4|12169.7|12157.7|1
1626880500000|2021-07-21 15:15:00|12170.7|12158.7|12167.2|12155.2|12170.7|12158.7|12166.4|12154.4|3
1626880510000|2021-07-21 15:15:10|12167.7|12155.7|12167.2|12155.2|12167.7|12155.7|12167.2|12155.2|2
1626880520000|2021-07-21 15:15:20|12167.7|12155.7|12167.2|12155.2|12167.7|12155.7|12167.2|12155.2|0
1626880530000|2021-07-21 15:15:30|12167.7|12155.7|12167.7|12155.7|12168.5|12156.5|12167.7|12155.7|0
1626880540000|2021-07-21 15:15:40|12170.2|12158.2|12169|12157|12170.2|12158.2|12169|12157|0
1626880550000|2021-07-21 15:15:50|12167.7|12155.7|12167.7|12155.7|12167.7|12155.7|12167.7|12155.7|2
1626880560000|2021-07-21 15:16:00|12166.9|12154.9|12166.5|12154.5|12166.9|12154.9|12166.5|12154.5|7
1626880570000|2021-07-21 15:16:10|12165.7|12153.7|12168.6|12156.6|12168.6|12156.6|12164.4|12152.4|4
1626880600000|2021-07-21 15:16:40|12169.4|12157.4|12169.4|12157.4|12169.4|12157.4|12169.4|12157.4|0
1626880610000|2021-07-21 15:16:50|||||||||9
1626880620000|2021-07-21 15:17:00|12169.9|12157.9|12171.1|12159.1|12173.6|12161.6|12169.9|12157.9|3
1626880640000|2021-07-21 15:17:20|12170.3|12158.3|12172|12160|12172.8|12160.8|12170.3|12158.3|4
1626880670000|2021-07-21 15:17:50|12172.8|12160.8|12173.6|12161.6|12173.6|12161.6|12172|12160|0
1626880690000|2021-07-21 15:18:10|12176.9|12164.9|12176|12164|12176.9|12164.9|12176|12164|22
1626880700000|2021-07-21 15:18:20|12177.7|12165.7|12177.7|12165.7|12177.7|12165.7|12176|12164|5
1626880730000|2021-07-21 15:18:50|12178.5|12166.5|12177.7|12165.7|12178.5|12166.5|12176.5|12164.5|1
1626880740000|2021-07-21 15:19:00|12177.3|12165.3|12176|12164|12177.3|12165.3|12176|12164|0
1626880750000|2021-07-21 15:19:10|12175.2|12163.2|12175.3|12163.3|12175.3|12163.3|12173.6|12161.6|12
1626880760000|2021-07-21 15:19:20|12174.9|12162.9|12173.6|12161.6|12174.9|12162.9|12173.6|12161.6|9
1626880770000|2021-07-21 15:19:30|12172.8|12160.8|12168.6|12156.6|12172.8|12160.8|12168.6|12156.6|1
1626880780000|2021-07-21 15:19:40|12167.7|12155.7|12163.5|12151.5|12167.7|12155.7|12162.7|12150.7|13
1626880800000|2021-07-21 15:20:00|12164.4|12152.4|12167.6|12155.6|12169.3|12157.3|12163.5|12151.5|18
1626880810000|2021-07-21 15:20:10|12172.9|12160.9|12171.7|12159.7|12173.4|12161.4|12171.7|12159.7|13
1626880820000|2021-07-21 15:20:20|12170.1|12158.1|12170.1|12158.1|12170.1|12158.1|12169.3|12157.3|11
1626880830000|2021-07-21 15:20:30|12169.3|12157.3|12168.1|12156.1|12170.6|12158.6|12166.8|12154.8|7
1626880840000|2021-07-21 15:20:40|12167.6|12155.6|12161.4|12149.4|12167.6|12155.6|12161.4|12149.4|0
1626880850000|2021-07-21 15:20:50|12161.8|12149.8|12161.8|12149.8|12161.8|12149.8|12161.4|12149.4|1
1626880860000|2021-07-21 15:21:00|12162.6|12150.6|12162.6|12150.6|12162.6|12150.6|12161.4|12149.4|1
1626880870000|2021-07-21 15:21:10|12161.4|12149.4|12163.5|12151.5|12163.5|12151.5|12160.6|12148.6|0
1626880880000|2021-07-21 15:21:20|12163.1|12151.1|12168.1|12156.1|12168.9|12156.9|12163.1|12151.1|9
1626880890000|2021-07-21 15:21:30|12169.3|12157.3|12172.3|12160.3|12172.6|12160.6|12169.3|12157.3|0
1626880900000|2021-07-21 15:21:40|12172.7|12160.7|12171|12159|12172.7|12160.7|12171|12159|0
1626880910000|2021-07-21 15:21:50|12170.2|12158.2|12170.2|12158.2|12170.2|12158.2|12170.2|12158.2|2
1626880920000|2021-07-21 15:22:00|12171|12159|12172.7|12160.7|12172.7|12160.7|12171|12159|1
1626880930000|2021-07-21 15:22:10|12174.8|12162.8|12176|12164|12177.3|12165.3|12174.8|12162.8|1
1626880940000|2021-07-21 15:22:20|12174|12162|12174|12162|12174|12162|12174|12162|4
1626880950000|2021-07-21 15:22:30|12173.5|12161.5|12173.5|12161.5|12173.5|12161.5|12173.5|12161.5|2
1626880970000|2021-07-21 15:22:50|12176|12164|12177.7|12165.7|12177.7|12165.7|12175.2|12163.2|14
1626880980000|2021-07-21 15:23:00|12176.5|12164.5|12176.5|12164.5|12178.5|12166.5|12176.5|12164.5|5
1626880990000|2021-07-21 15:23:10|12176|12164|12173.9|12161.9|12176|12164|12173.9|12161.9|3
1626881000000|2021-07-21 15:23:20|12174.3|12162.3|12175.6|12163.6|12176.8|12164.8|12174.3|12162.3|3
1626881010000|2021-07-21 15:23:30|12173.9|12161.9|12172.6|12160.6|12173.9|12161.9|12172.6|12160.6|0
1626881020000|2021-07-21 15:23:40|12173.9|12161.9|12173.9|12161.9|12173.9|12161.9|12173.9|12161.9|2
1626881030000|2021-07-21 15:23:50|12172.6|12160.6|12180.1|12168.1|12180.1|12168.1|12172.6|12160.6|5
1626881040000|2021-07-21 15:24:00|12179.3|12167.3|12176.4|12164.4|12179.3|12167.3|12176.4|12164.4|1
1626881050000|2021-07-21 15:24:10|12177.2|12165.2|12178.9|12166.9|12178.9|12166.9|12176.8|12164.8|2
1626881060000|2021-07-21 15:24:20|12179.3|12167.3|12179.3|12167.3|12179.3|12167.3|12179.3|12167.3|0
1626881070000|2021-07-21 15:24:30|12178.9|12166.9|12178.9|12166.9|12178.9|12166.9|12178.9|12166.9|0
1626881090000|2021-07-21 15:24:50|12178.1|12166.1|12178.9|12166.9|12178.9|12166.9|12178.1|12166.1|5
1626881100000|2021-07-21 15:25:00|12178.1|12166.1|12176.4|12164.4|12178.1|12166.1|12176.4|12164.4|1
1626881130000|2021-07-21 15:25:30|12176.8|12164.8|12176.8|12164.8|12176.8|12164.8|12176.4|12164.4|0
1626881140000|2021-07-21 15:25:40|12176.4|12164.4|12179|12167|12180.3|12168.3|12176.4|12164.4|1
1626881150000|2021-07-21 15:25:50|12178.2|12166.2|12177.8|12165.8|12179|12167|12177.8|12165.8|1
1626881160000|2021-07-21 15:26:00|12178.5|12166.5|12178.1|12166.1|12178.5|12166.5|12178.1|12166.1|9
1626881170000|2021-07-21 15:26:10|12177.3|12165.3|12175.1|12163.1|12177.3|12165.3|12175.1|12163.1|1
1626881180000|2021-07-21 15:26:20|12172.3|12160.3|12173.1|12161.1|12173.1|12161.1|12172.3|12160.3|11
1626881190000|2021-07-21 15:26:30|12173.6|12161.6|12173.1|12161.1|12174.3|12162.3|12173.1|12161.1|3
1626881200000|2021-07-21 15:26:40|12173.6|12161.6|12173.6|12161.6|12173.6|12161.6|12173.6|12161.6|8
1626881220000|2021-07-21 15:27:00|12175.3|12163.3|12173.6|12161.6|12175.3|12163.3|12173.6|12161.6|1
1626881230000|2021-07-21 15:27:10|12176.1|12164.1|12172.3|12160.3|12176.1|12164.1|12172.3|12160.3|7
1626881240000|2021-07-21 15:27:20|12173.7|12161.7|12177.6|12165.6|12177.6|12165.6|12173.7|12161.7|9
1626881250000|2021-07-21 15:27:30|12178.4|12166.4|12177.8|12165.8|12178.9|12166.9|12177.8|12165.8|12
1626881260000|2021-07-21 15:27:40|12178.6|12166.6|12178.6|12166.6|12178.6|12166.6|12177.8|12165.8|1
1626881270000|2021-07-21 15:27:50|12180.1|12168.1|12184.4|12172.4|12184.4|12172.4|12180.1|12168.1|13
1626881280000|2021-07-21 15:28:00|12185.1|12173.1|12184.4|12172.4|12185.6|12173.6|12184.4|12172.4|8
1626881290000|2021-07-21 15:28:10|12185.1|12173.1|12188.6|12176.6|12188.6|12176.6|12185.1|12173.1|8
1626881300000|2021-07-21 15:28:20|12187.4|12175.4|12187.8|12175.8|12189.5|12177.5|12187|12175|5
1626881310000|2021-07-21 15:28:30|12187|12175|12186.2|12174.2|12187|12175|12186.2|12174.2|3
1626881320000|2021-07-21 15:28:40|12184.6|12172.6|12184.6|12172.6|12184.6|12172.6|12184.6|12172.6|2
1626881330000|2021-07-21 15:28:50|12184.9|12172.9|12186.2|12174.2|12186.2|12174.2|12184.9|12172.9|0
1626881340000|2021-07-21 15:29:00|12185.4|12173.4|12186.2|12174.2|12186.2|12174.2|12185.4|12173.4|0
1626881350000|2021-07-21 15:29:10|12185.4|12173.4|12186.2|12174.2|12186.2|12174.2|12185.4|12173.4|0
1626881360000|2021-07-21 15:29:20|12185.4|12173.4|12183.7|12171.7|12186.6|12174.6|12182.9|12170.9|6
1626881370000|2021-07-21 15:29:30|12184.1|12172.1|12185.7|12173.7|12185.7|12173.7|12184.1|12172.1|9
1626881380000|2021-07-21 15:29:40|12187.1|12175.1|12189.1|12177.1|12189.1|12177.1|12187.1|12175.1|2
1626881390000|2021-07-21 15:29:50|12190.4|12178.4|12193.7|12181.7|12193.7|12181.7|12190.4|12178.4|8
1626881400000|2021-07-21 15:30:00|12195.3|12183.3|12197.4|12185.4|12197.4|12185.4|12195.3|12183.3|1
1626881410000|2021-07-21 15:30:10|12198.7|12186.7|12197.1|12185.1|12199.2|12187.2|12195.1|12183.1|6
1626881420000|2021-07-21 15:30:20|12196.3|12184.3|12192.6|12180.6|12196.3|12184.3|12192.6|12180.6|0
1626881430000|2021-07-21 15:30:30|12193.4|12181.4|12192.1|12180.1|12193.4|12181.4|12192.1|12180.1|0
1626881450000|2021-07-21 15:30:50|||||||||1
1626881470000|2021-07-21 15:31:10|12192.9|12180.9|12192.1|12180.1|12192.9|12180.9|12192.1|12180.1|1
1626881480000|2021-07-21 15:31:20|12191.3|12179.3|12189.6|12177.6|12191.3|12179.3|12189.6|12177.6|1
1626881490000|2021-07-21 15:31:30|12188.8|12176.8|12188.8|12176.8|12188.8|12176.8|12188.8|12176.8|2
1626881500000|2021-07-21 15:31:40|12189.6|12177.6|12187.1|12175.1|12189.6|12177.6|12187.1|12175.1|0
1626881510000|2021-07-21 15:31:50|12186.3|12174.3|12187.1|12175.1|12187.1|12175.1|12186.3|12174.3|1
1626881520000|2021-07-21 15:32:00|12185.9|12173.9|12188.2|12176.2|12188.7|12176.7|12185.9|12173.9|5
1626881530000|2021-07-21 15:32:10|12187.5|12175.5|12187.5|12175.5|12187.5|12175.5|12187|12175|8
1626881560000|2021-07-21 15:32:40|12187.9|12175.9|12185.1|12173.1|12187.9|12175.9|12185.1|12173.1|12
1626881570000|2021-07-21 15:32:50|12184.6|12172.6|12183.8|12171.8|12185.1|12173.1|12183|12171|6
1626881580000|2021-07-21 15:33:00|12183|12171|12183.5|12171.5|12183.5|12171.5|12183|12171|1
1626881590000|2021-07-21 15:33:10|12183.8|12171.8|12182.1|12170.1|12183.8|12171.8|12182.1|12170.1|0
1626881600000|2021-07-21 15:33:20|12181.3|12169.3|12181.3|12169.3|12182.1|12170.1|12181.3|12169.3|0
1626881610000|2021-07-21 15:33:30|12180.1|12168.1|12178.8|12166.8|12180.1|12168.1|12178.8|12166.8|0
1626881620000|2021-07-21 15:33:40|12180.1|12168.1|12181.3|12169.3|12181.3|12169.3|12180.1|12168.1|1
1626881630000|2021-07-21 15:33:50|12180.5|12168.5|12180.5|12168.5|12180.5|12168.5|12180.5|12168.5|2
1626881640000|2021-07-21 15:34:00|12180.1|12168.1|12178|12166|12180.1|12168.1|12178|12166|3
1626881670000|2021-07-21 15:34:30|12176.8|12164.8|12179.3|12167.3|12179.3|12167.3|12176.8|12164.8|14
1626881680000|2021-07-21 15:34:40|12180.1|12168.1|12177.3|12165.3|12180.1|12168.1|12176|12164|3
1626881690000|2021-07-21 15:34:50|12176.8|12164.8|12179.8|12167.8|12180.5|12168.5|12176.8|12164.8|0
1626881700000|2021-07-21 15:35:00|12180.5|12168.5|12175.6|12163.6|12180.5|12168.5|12175.5|12163.5|3
1626881710000|2021-07-21 15:35:10|12176.3|12164.3|12173.1|12161.1|12176.3|12164.3|12171.8|12159.8|4
1626881720000|2021-07-21 15:35:20|12173.8|12161.8|12170.9|12158.9|12173.8|12161.8|12170.1|12158.1|2
1626881730000|2021-07-21 15:35:30|12170.1|12158.1|12172.1|12160.1|12172.1|12160.1|12170.1|12158.1|4
1626881740000|2021-07-21 15:35:40|12169.2|12157.2|12171.7|12159.7|12171.7|12159.7|12169.2|12157.2|0
1626881750000|2021-07-21 15:35:50|12170.9|12158.9|12173.4|12161.4|12173.4|12161.4|12170.9|12158.9|0
1626881760000|2021-07-21 15:36:00|||||||||5
1626881770000|2021-07-21 15:36:10|12174.2|12162.2|12174.6|12162.6|12174.6|12162.6|12172.6|12160.6|7
1626881780000|2021-07-21 15:36:20|12175.1|12163.1|12175.1|12163.1|12177.1|12165.1|12174.6|12162.6|5
1626881790000|2021-07-21 15:36:30|12175.9|12163.9|12175.9|12163.9|12175.9|12163.9|12175.1|12163.1|0
1626881800000|2021-07-21 15:36:40|12176.7|12164.7|12173.5|12161.5|12176.7|12164.7|12173.1|12161.1|4
1626881820000|2021-07-21 15:37:00|12174.3|12162.3|12173.5|12161.5|12174.3|12162.3|12173.1|12161.1|0
1626881840000|2021-07-21 15:37:20|||||||||1
1626881850000|2021-07-21 15:37:30|12174.8|12162.8|12176.5|12164.5|12178.5|12166.5|12174.8|12162.8|20
1626881860000|2021-07-21 15:37:40|12178.1|12166.1|12179|12167|12179.8|12167.8|12178.1|12166.1|0
1626881870000|2021-07-21 15:37:50|12179.8|12167.8|12184.4|12172.4|12187.3|12175.3|12179.8|12167.8|8
1626881880000|2021-07-21 15:38:00|12182.3|12170.3|12179.8|12167.8|12182.3|12170.3|12179|12167|0
1626881890000|2021-07-21 15:38:10|12179|12167|12179.8|12167.8|12179.8|12167.8|12179|12167|0
1626881900000|2021-07-21 15:38:20|12179|12167|12179|12167|12179.8|12167.8|12179|12167|2
1626881910000|2021-07-21 15:38:30|12178.1|12166.1|12175.1|12163.1|12178.1|12166.1|12175.1|12163.1|2
1626881920000|2021-07-21 15:38:40|12174.3|12162.3|12174.3|12162.3|12175.1|12163.1|12174.3|12162.3|0
1626881930000|2021-07-21 15:38:50|12175.1|12163.1|12175.1|12163.1|12175.6|12163.6|12174.3|12162.3|0
1626881940000|2021-07-21 15:39:00|12175.6|12163.6|12178.4|12166.4|12179.2|12167.2|12175.1|12163.1|7
1626881950000|2021-07-21 15:39:10|12177.6|12165.6|12178.4|12166.4|12179.7|12167.7|12177.6|12165.6|0
1626881960000|2021-07-21 15:39:20|12177.6|12165.6|12177.6|12165.6|12177.6|12165.6|12177.6|12165.6|0
1626881980000|2021-07-21 15:39:40|12179.7|12167.7|12179.7|12167.7|12179.7|12167.7|12179.7|12167.7|0
1626881990000|2021-07-21 15:39:50|12179.2|12167.2|12177.6|12165.6|12179.2|12167.2|12177.6|12165.6|1
1626882000000|2021-07-21 15:40:00|12178.4|12166.4|12177.6|12165.6|12178.4|12166.4|12177.6|12165.6|2
1626882030000|2021-07-21 15:40:30|12180.6|12168.6|12180.6|12168.6|12180.6|12168.6|12180.6|12168.6|0
1626882040000|2021-07-21 15:40:40|12180.1|12168.1|12175.6|12163.6|12180.1|12168.1|12175.6|12163.6|2
1626882050000|2021-07-21 15:40:50|12176.4|12164.4|12175.6|12163.6|12178.1|12166.1|12175.6|12163.6|1
1626882060000|2021-07-21 15:41:00|12174.3|12162.3|12173.1|12161.1|12174.3|12162.3|12173.1|12161.1|2
1626882070000|2021-07-21 15:41:10|12173.9|12161.9|12173.1|12161.1|12173.9|12161.9|12173.1|12161.1|0
1626882080000|2021-07-21 15:41:20|12172.6|12160.6|12170.1|12158.1|12172.6|12160.6|12170.1|12158.1|1
1626882090000|2021-07-21 15:41:30|12169.3|12157.3|12171.4|12159.4|12171.4|12159.4|12169.3|12157.3|0
1626882110000|2021-07-21 15:41:50|||||||||1
1626882130000|2021-07-21 15:42:10|12170.1|12158.1|12169.2|12157.2|12170.1|12158.1|12169.2|12157.2|10
1626882150000|2021-07-21 15:42:30|12171.4|12159.4|12168|12156|12171.4|12159.4|12168|12156|1
1626882160000|2021-07-21 15:42:40|12168.4|12156.4|12168.4|12156.4|12168.4|12156.4|12168.4|12156.4|1
1626882170000|2021-07-21 15:42:50|||||||||9
1626882180000|2021-07-21 15:43:00|12166.4|12154.4|12165.9|12153.9|12166.4|12154.4|12165.9|12153.9|2
1626882190000|2021-07-21 15:43:10|12167.3|12155.3|12169.2|12157.2|12169.2|12157.2|12167.3|12155.3|1
1626882230000|2021-07-21 15:43:50|12170.9|12158.9|12170.9|12158.9|12170.9|12158.9|12170.9|12158.9|1
1626882240000|2021-07-21 15:44:00|12171.7|12159.7|12171.7|12159.7|12172.2|12160.2|12170.9|12158.9|3
1626882250000|2021-07-21 15:44:10|12170.5|12158.5|12171.7|12159.7|12172.2|12160.2|12170.5|12158.5|0
1626882260000|2021-07-21 15:44:20|12170.9|12158.9|12170.5|12158.5|12170.9|12158.9|12170.5|12158.5|1
1626882270000|2021-07-21 15:44:30|12169.2|12157.2|12169.7|12157.7|12169.7|12157.7|12169.2|12157.2|1
1626882290000|2021-07-21 15:44:50|12166.7|12154.7|12165.9|12153.9|12166.7|12154.7|12165.9|12153.9|4
1626882300000|2021-07-21 15:45:00|12165.5|12153.5|12165.5|12153.5|12165.5|12153.5|12165.5|12153.5|1
1626882320000|2021-07-21 15:45:20|12163.9|12151.9|12161.7|12149.7|12163.9|12151.9|12159.2|12147.2|34
1626882330000|2021-07-21 15:45:30|12164.6|12152.6|12164.6|12152.6|12164.6|12152.6|12164.6|12152.6|1
1626882340000|2021-07-21 15:45:40|12165.8|12153.8|12165.8|12153.8|12165.8|12153.8|12165.8|12153.8|3
1626882350000|2021-07-21 15:45:50|12165|12153|12165|12153|12165.8|12153.8|12165|12153|0
1626882370000|2021-07-21 15:46:10|12165.8|12153.8|12167.5|12155.5|12168.3|12156.3|12165.8|12153.8|1
1626882380000|2021-07-21 15:46:20|||||||||1
1626882390000|2021-07-21 15:46:30|12168.3|12156.3|12168.3|12156.3|12168.3|12156.3|12168.3|12156.3|0
1626882410000|2021-07-21 15:46:50|12167.5|12155.5|12165.8|12153.8|12167.5|12155.5|12165|12153|3
1626882420000|2021-07-21 15:47:00|12165|12153|12165|12153|12165.8|12153.8|12165|12153|0
1626882430000|2021-07-21 15:47:10|12165.8|12153.8|12165|12153|12165.8|12153.8|12165|12153|6
1626882440000|2021-07-21 15:47:20|12165.8|12153.8|12165.8|12153.8|12165.8|12153.8|12165|12153|1
1626882450000|2021-07-21 15:47:30|12165|12153|12165|12153|12165|12153|12165|12153|0
1626882460000|2021-07-21 15:47:40|12162.5|12150.5|12163.3|12151.3|12163.3|12151.3|12162.5|12150.5|3
1626882480000|2021-07-21 15:48:00|12164.2|12152.2|12165|12153|12165|12153|12164.2|12152.2|0
1626882490000|2021-07-21 15:48:10|12164.6|12152.6|12166.2|12154.2|12166.2|12154.2|12164.6|12152.6|1
1626882500000|2021-07-21 15:48:20|12165.4|12153.4|12168.3|12156.3|12168.3|12156.3|12165.4|12153.4|16
1626882510000|2021-07-21 15:48:30|12169.6|12157.6|12171.3|12159.3|12171.3|12159.3|12169.6|12157.6|0
1626882520000|2021-07-21 15:48:40|12172.5|12160.5|12175.8|12163.8|12176.3|12164.3|12172.5|12160.5|1
1626882530000|2021-07-21 15:48:50|12177.1|12165.1|12176.3|12164.3|12177.1|12165.1|12175.5|12163.5|2
1626882540000|2021-07-21 15:49:00|12177.5|12165.5|12176.8|12164.8|12177.5|12165.5|12176.8|12164.8|2
1626882560000|2021-07-21 15:49:20|12176.3|12164.3|12176.8|12164.8|12176.8|12164.8|12175.5|12163.5|0
1626882570000|2021-07-21 15:49:30|12175.2|12163.2|12175.2|12163.2|12175.2|12163.2|12175.2|12163.2|0
1626882580000|2021-07-21 15:49:40|||||||||1
1626882590000|2021-07-21 15:49:50|||||||||1
1626882600000|2021-07-21 15:50:00|12174.7|12162.7|12172.2|12160.2|12174.7|12162.7|12172.2|12160.2|0
1626882610000|2021-07-21 15:50:10|12170.2|12158.2|12170.2|12158.2|12170.2|12158.2|12170.2|12158.2|0
1626882620000|2021-07-21 15:50:20|12169.4|12157.4|12168|12156|12169.4|12157.4|12168|12156|0
1626882630000|2021-07-21 15:50:30|12167.6|12155.6|12168.8|12156.8|12168.8|12156.8|12167.6|12155.6|4
1626882640000|2021-07-21 15:50:40|12169.3|12157.3|12172.1|12160.1|12172.1|12160.1|12169.3|12157.3|13
1626882650000|2021-07-21 15:50:50|12171.3|12159.3|12170.8|12158.8|12171.3|12159.3|12170.8|12158.8|1
1626882660000|2021-07-21 15:51:00|12168.3|12156.3|12168.3|12156.3|12168.3|12156.3|12168.3|12156.3|0
1626882670000|2021-07-21 15:51:10|12167.1|12155.1|12167.1|12155.1|12167.1|12155.1|12167.1|12155.1|0
1626882690000|2021-07-21 15:51:30|12167.9|12155.9|12167.9|12155.9|12167.9|12155.9|12167.9|12155.9|8
1626882700000|2021-07-21 15:51:40|12167.4|12155.4|12167.4|12155.4|12167.4|12155.4|12167.4|12155.4|0
1626882740000|2021-07-21 15:52:20|||||||||1
1626882750000|2021-07-21 15:52:30|||||||||1
1626882760000|2021-07-21 15:52:40|12165.3|12153.3|12166.5|12154.5|12166.5|12154.5|12165.3|12153.3|7
1626882770000|2021-07-21 15:52:50|12166.9|12154.9|12168.1|12156.1|12168.1|12156.1|12166.9|12154.9|2
1626882790000|2021-07-21 15:53:10|12167.3|12155.3|12167.3|12155.3|12167.3|12155.3|12167.3|12155.3|0
1626882800000|2021-07-21 15:53:20|12166.5|12154.5|12166.5|12154.5|12166.5|12154.5|12166.5|12154.5|1
1626882820000|2021-07-21 15:53:40|||||||||10
1626882850000|2021-07-21 15:54:10|12165.3|12153.3|12162.8|12150.8|12165.3|12153.3|12162.8|12150.8|2
1626882860000|2021-07-21 15:54:20|12161.5|12149.5|12160.7|12148.7|12161.5|12149.5|12160.7|12148.7|12
1626882870000|2021-07-21 15:54:30|12161.2|12149.2|12160.7|12148.7|12162.5|12150.5|12160.7|12148.7|0
1626882880000|2021-07-21 15:54:40|12161.5|12149.5|12161.5|12149.5|12161.5|12149.5|12161.5|12149.5|2
1626882890000|2021-07-21 15:54:50|12162|12150|12161.5|12149.5|12162|12150|12161.5|12149.5|0
1626882900000|2021-07-21 15:55:00|12162|12150|12163.7|12151.7|12163.7|12151.7|12161.2|12149.2|6
1626882910000|2021-07-21 15:55:10|12164.5|12152.5|12164.5|12152.5|12164.5|12152.5|12163.7|12151.7|4
1626882920000|2021-07-21 15:55:20|12165|12153|12167|12155|12167|12155|12165|12153|2
1626882930000|2021-07-21 15:55:30|12166.2|12154.2|12167|12155|12167|12155|12166.2|12154.2|0
1626882960000|2021-07-21 15:56:00|12166.2|12154.2|12167|12155|12167|12155|12166.2|12154.2|0
1626882980000|2021-07-21 15:56:20|12163.7|12151.7|12164.2|12152.2|12164.2|12152.2|12163.7|12151.7|4
1626882990000|2021-07-21 15:56:30|12163.7|12151.7|12163.7|12151.7|12164.2|12152.2|12163.7|12151.7|0
1626883000000|2021-07-21 15:56:40|12162.9|12150.9|12162.9|12150.9|12162.9|12150.9|12162.9|12150.9|3
1626883020000|2021-07-21 15:57:00|12162.1|12150.1|12162.9|12150.9|12162.9|12150.9|12162.1|12150.1|1
1626883030000|2021-07-21 15:57:10|12167|12155|12167|12155|12167|12155|12167|12155|14
1626883040000|2021-07-21 15:57:20|||||||||2
1626883050000|2021-07-21 15:57:30|12172|12160|12172.9|12160.9|12173.7|12161.7|12172|12160|11
1626883060000|2021-07-21 15:57:40|12173.7|12161.7|12172.9|12160.9|12173.7|12161.7|12172.9|12160.9|0
1626883070000|2021-07-21 15:57:50|12175.4|12163.4|12175.4|12163.4|12175.4|12163.4|12175.4|12163.4|8
1626883080000|2021-07-21 15:58:00|12175.9|12163.9|12177.5|12165.5|12177.5|12165.5|12175.9|12163.9|2
1626883100000|2021-07-21 15:58:20|12178.7|12166.7|12177.9|12165.9|12178.7|12166.7|12177.9|12165.9|1
1626883130000|2021-07-21 15:58:50|12180.4|12168.4|12184.3|12172.3|12185.1|12173.1|12180.4|12168.4|10
1626883140000|2021-07-21 15:59:00|12183.8|12171.8|12185.1|12173.1|12187.1|12175.1|12183.8|12171.8|9
1626883150000|2021-07-21 15:59:10|12186.3|12174.3|12190.1|12178.1|12190.1|12178.1|12186.3|12174.3|1
1626883160000|2021-07-21 15:59:20|12189.3|12177.3|12187.6|12175.6|12189.3|12177.3|12186.8|12174.8|2
1626883170000|2021-07-21 15:59:30|12186|12174|12187.7|12175.7|12188.5|12176.5|12186|12174|1
1626883180000|2021-07-21 15:59:40|12188.5|12176.5|12188.5|12176.5|12188.5|12176.5|12188.5|12176.5|1
1626883190000|2021-07-21 15:59:50|12189.3|12177.3|12192.3|12180.3|12192.3|12180.3|12189.3|12177.3|10
1626883200000|2021-07-21 16:00:00|12191.8|12179.8|12189.3|12177.3|12191.8|12179.8|12187.7|12175.7|4
1626883210000|2021-07-21 16:00:10|12189.8|12177.8|12192.3|12180.3|12192.3|12180.3|12189.8|12177.8|0
1626883220000|2021-07-21 16:00:20|12189.8|12177.8|12187.7|12175.7|12189.8|12177.8|12187.7|12175.7|0
1626883230000|2021-07-21 16:00:30|12190.6|12178.6|12190.6|12178.6|12190.6|12178.6|12190.6|12178.6|2
1626883240000|2021-07-21 16:00:40|12188.5|12176.5|12188.5|12176.5|12188.5|12176.5|12188.5|12176.5|1
1626883250000|2021-07-21 16:00:50|12182.7|12170.7|12182.7|12170.7|12183.5|12171.5|12181.9|12169.9|4
1626883260000|2021-07-21 16:01:00|12181.9|12169.9|12181.9|12169.9|12181.9|12169.9|12181.9|12169.9|2
1626883270000|2021-07-21 16:01:10|12181.1|12169.1|12180.2|12168.2|12181.1|12169.1|12175.7|12163.7|4
1626883280000|2021-07-21 16:01:20|12181.9|12169.9|12181.9|12169.9|12182.7|12170.7|12181.9|12169.9|3
1626883290000|2021-07-21 16:01:30|12181.2|12169.2|12180.7|12168.7|12181.2|12169.2|12180.7|12168.7|0
1626883300000|2021-07-21 16:01:40|12181.5|12169.5|12180.7|12168.7|12181.5|12169.5|12180.7|12168.7|1
1626883310000|2021-07-21 16:01:50|||||||||1
1626883320000|2021-07-21 16:02:00|12180.2|12168.2|12180.2|12168.2|12180.2|12168.2|12180.2|12168.2|0
1626883330000|2021-07-21 16:02:10|12178.2|12166.2|12178.2|12166.2|12179|12167|12178.2|12166.2|0
1626883340000|2021-07-21 16:02:20|12177.7|12165.7|12177.7|12165.7|12177.7|12165.7|12176.5|12164.5|1
1626883350000|2021-07-21 16:02:30|12178.2|12166.2|12177.7|12165.7|12178.2|12166.2|12176.9|12164.9|0
1626883360000|2021-07-21 16:02:40|12176.9|12164.9|12177|12165|12177|12165|12174.9|12162.9|16
1626883370000|2021-07-21 16:02:50|12177.7|12165.7|12177|12165|12177.7|12165.7|12177|12165|0
1626883380000|2021-07-21 16:03:00|12177.7|12165.7|12176.2|12164.2|12177.7|12165.7|12176.2|12164.2|0
1626883400000|2021-07-21 16:03:20|12173.7|12161.7|12173.7|12161.7|12175.2|12163.2|12173.7|12161.7|2
1626883410000|2021-07-21 16:03:30|12174.5|12162.5|12177|12165|12177|12165|12174.5|12162.5|2
1626883420000|2021-07-21 16:03:40|12177.7|12165.7|12185.2|12173.2|12185.2|12173.2|12177.7|12165.7|5
1626883430000|2021-07-21 16:03:50|12184|12172|12180.2|12168.2|12184|12172|12180.2|12168.2|0
1626883440000|2021-07-21 16:04:00|12181|12169|12181|12169|12181|12169|12181|12169|0
1626883460000|2021-07-21 16:04:20|12181.5|12169.5|12184.3|12172.3|12185.6|12173.6|12181|12169|7
1626883470000|2021-07-21 16:04:30|||||||||3
1626883480000|2021-07-21 16:04:40|12182.8|12170.8|12179.8|12167.8|12182.8|12170.8|12179.8|12167.8|9
1626883490000|2021-07-21 16:04:50|12179|12167|12178.5|12166.5|12179|12167|12178.5|12166.5|1
1626883500000|2021-07-21 16:05:00|12179.3|12167.3|12178.5|12166.5|12179.3|12167.3|12178.5|12166.5|0
1626883510000|2021-07-21 16:05:10|12181|12169|12184.8|12172.8|12184.8|12172.8|12181|12169|4
1626883520000|2021-07-21 16:05:20|12184|12172|12184.8|12172.8|12184.8|12172.8|12184|12172|1
1626883550000|2021-07-21 16:05:50|12183.2|12171.2|12183.2|12171.2|12183.2|12171.2|12183.2|12171.2|2
1626883570000|2021-07-21 16:06:10|12185.8|12173.8|12186.6|12174.6|12186.6|12174.6|12185.4|12173.4|3
1626883580000|2021-07-21 16:06:20|12187.1|12175.1|12188.3|12176.3|12188.3|12176.3|12187.1|12175.1|1
1626883590000|2021-07-21 16:06:30|12189.3|12177.3|12191.3|12179.3|12191.3|12179.3|12189.3|12177.3|3
1626883600000|2021-07-21 16:06:40|12193|12181|12193|12181|12193|12181|12193|12181|7
1626883610000|2021-07-21 16:06:50|||||||||1
1626883620000|2021-07-21 16:07:00|12192.2|12180.2|12190.1|12178.1|12192.2|12180.2|12190.1|12178.1|3
1626883630000|2021-07-21 16:07:10|12189.6|12177.6|12192.6|12180.6|12192.6|12180.6|12188.3|12176.3|19
1626883640000|2021-07-21 16:07:20|12193|12181|12193|12181|12193|12181|12193|12181|0
1626883650000|2021-07-21 16:07:30|12194.3|12182.3|12194.3|12182.3|12194.3|12182.3|12194.3|12182.3|1
1626883660000|2021-07-21 16:07:40|12195.1|12183.1|12195.5|12183.5|12198.4|12186.4|12195.1|12183.1|14
1626883670000|2021-07-21 16:07:50|12196.3|12184.3|12196.8|12184.8|12196.8|12184.8|12195.5|12183.5|6
1626883680000|2021-07-21 16:08:00|12198|12186|12198|12186|12198|12186|12198|12186|7
1626883690000|2021-07-21 16:08:10|||||||||1
1626883700000|2021-07-21 16:08:20|12198.8|12186.8|12196.8|12184.8|12198.8|12186.8|12196.8|12184.8|2
1626883710000|2021-07-21 16:08:30|12199.3|12187.3|12199.3|12187.3|12199.3|12187.3|12199.3|12187.3|2
1626883720000|2021-07-21 16:08:40|12201.3|12189.3|12201.3|12189.3|12202.1|12190.1|12200.5|12188.5|11
1626883730000|2021-07-21 16:08:50|12200.5|12188.5|12200.5|12188.5|12201.3|12189.3|12200.5|12188.5|3
1626883740000|2021-07-21 16:09:00|12201.3|12189.3|12202.6|12190.6|12202.6|12190.6|12201.3|12189.3|1
1626883750000|2021-07-21 16:09:10|12201.8|12189.8|12201.8|12189.8|12202.6|12190.6|12201.8|12189.8|4
1626883760000|2021-07-21 16:09:20|12202.6|12190.6|12204.7|12192.7|12204.7|12192.7|12202.6|12190.6|2
1626883770000|2021-07-21 16:09:30|12203.9|12191.9|12205.2|12193.2|12205.2|12193.2|12203.9|12191.9|8
1626883780000|2021-07-21 16:09:40|12204.4|12192.4|12203.9|12191.9|12204.4|12192.4|12203.9|12191.9|4
1626883790000|2021-07-21 16:09:50|12203.5|12191.5|12202.2|12190.2|12203.5|12191.5|12201.4|12189.4|6
1626883800000|2021-07-21 16:10:00|12201.4|12189.4|12203|12191|12203|12191|12201.4|12189.4|0
1626883810000|2021-07-21 16:10:10|12204.7|12192.7|12204.7|12192.7|12204.7|12192.7|12204.7|12192.7|1
1626883820000|2021-07-21 16:10:20|12205.2|12193.2|12203.9|12191.9|12205.2|12193.2|12203.9|12191.9|44
1626883830000|2021-07-21 16:10:30|||||||||4
1626883840000|2021-07-21 16:10:40|12204.7|12192.7|12200.2|12188.2|12204.7|12192.7|12200.2|12188.2|4
1626883850000|2021-07-21 16:10:50|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|3
1626883860000|2021-07-21 16:11:00|12204.3|12192.3|12202.7|12190.7|12204.3|12192.3|12202.7|12190.7|6
1626883870000|2021-07-21 16:11:10|12203.5|12191.5|12206.5|12194.5|12206.5|12194.5|12202.7|12190.7|8
1626883880000|2021-07-21 16:11:20|12205.2|12193.2|12208.5|12196.5|12208.5|12196.5|12205.2|12193.2|4
1626883890000|2021-07-21 16:11:30|12209|12197|12210.7|12198.7|12211.5|12199.5|12209|12197|13
1626883900000|2021-07-21 16:11:40|12211.5|12199.5|12210.2|12198.2|12211.5|12199.5|12210.2|12198.2|0
1626883910000|2021-07-21 16:11:50|12210.7|12198.7|12211|12199|12211.5|12199.5|12210.2|12198.2|3
1626883920000|2021-07-21 16:12:00|12211.5|12199.5|12211.5|12199.5|12211.5|12199.5|12210.2|12198.2|1
1626883930000|2021-07-21 16:12:10|12210.2|12198.2|12210.2|12198.2|12210.2|12198.2|12210.2|12198.2|13
1626883940000|2021-07-21 16:12:20|12211|12199|12208|12196|12211|12199|12208|12196|18
1626883950000|2021-07-21 16:12:30|12209|12197|12205.7|12193.7|12209|12197|12205.7|12193.7|3
1626883960000|2021-07-21 16:12:40|12203.6|12191.6|12204.9|12192.9|12204.9|12192.9|12203.6|12191.6|7
1626883970000|2021-07-21 16:12:50|12206.5|12194.5|12204.9|12192.9|12206.5|12194.5|12204.1|12192.1|1
1626883980000|2021-07-21 16:13:00|12207.7|12195.7|12206.9|12194.9|12207.7|12195.7|12206.1|12194.1|3
1626883990000|2021-07-21 16:13:10|||||||||2
1626884000000|2021-07-21 16:13:20|12206.1|12194.1|12206.1|12194.1|12206.1|12194.1|12206.1|12194.1|1
1626884010000|2021-07-21 16:13:30|12208.6|12196.6|12207.4|12195.4|12208.6|12196.6|12207.4|12195.4|3
1626884020000|2021-07-21 16:13:40|12206.9|12194.9|12206.9|12194.9|12206.9|12194.9|12206.1|12194.1|0
1626884030000|2021-07-21 16:13:50|12206.1|12194.1|12207.7|12195.7|12207.7|12195.7|12206.1|12194.1|14
1626884040000|2021-07-21 16:14:00|12208.5|12196.5|12209|12197|12209|12197|12208.5|12196.5|0
1626884050000|2021-07-21 16:14:10|||||||||4
1626884060000|2021-07-21 16:14:20|12210.2|12198.2|12210.2|12198.2|12210.2|12198.2|12210.2|12198.2|2
1626884070000|2021-07-21 16:14:30|||||||||1
1626884080000|2021-07-21 16:14:40|||||||||1
1626884090000|2021-07-21 16:14:50|12211|12199|12207.7|12195.7|12211|12199|12207.7|12195.7|5
1626884100000|2021-07-21 16:15:00|12206|12194|12206.5|12194.5|12206.5|12194.5|12205.2|12193.2|2
1626884110000|2021-07-21 16:15:10|12205.7|12193.7|12205.7|12193.7|12206.5|12194.5|12205.7|12193.7|9
1626884120000|2021-07-21 16:15:20|12206.6|12194.6|12207.4|12195.4|12207.4|12195.4|12206.1|12194.1|2
1626884130000|2021-07-21 16:15:30|||||||||6
1626884140000|2021-07-21 16:15:40|12209.9|12197.9|12218.6|12206.6|12218.6|12206.6|12209.9|12197.9|4
1626884150000|2021-07-21 16:15:50|12217.9|12205.9|12219.6|12207.6|12220.4|12208.4|12217.9|12205.9|5
1626884160000|2021-07-21 16:16:00|12219.1|12207.1|12219.9|12207.9|12219.9|12207.9|12217.9|12205.9|4
1626884170000|2021-07-21 16:16:10|12219.1|12207.1|12219.9|12207.9|12219.9|12207.9|12219.1|12207.1|1
1626884180000|2021-07-21 16:16:20|12220.4|12208.4|12220.4|12208.4|12220.4|12208.4|12220.4|12208.4|0
1626884200000|2021-07-21 16:16:40|12219.6|12207.6|12220.4|12208.4|12220.4|12208.4|12219.6|12207.6|1
1626884210000|2021-07-21 16:16:50|12221.1|12209.1|12221.1|12209.1|12221.1|12209.1|12221.1|12209.1|2
1626884220000|2021-07-21 16:17:00|12220.4|12208.4|12221.2|12209.2|12221.2|12209.2|12220.4|12208.4|4
1626884240000|2021-07-21 16:17:20|12220.4|12208.4|12219.1|12207.1|12220.4|12208.4|12219.1|12207.1|3
1626884250000|2021-07-21 16:17:30|12217.1|12205.1|12213.8|12201.8|12217.9|12205.9|12213.8|12201.8|23
1626884260000|2021-07-21 16:17:40|12215|12203|12216.3|12204.3|12216.3|12204.3|12215|12203|6
1626884270000|2021-07-21 16:17:50|12217.1|12205.1|12217.1|12205.1|12217.1|12205.1|12217.1|12205.1|9
1626884280000|2021-07-21 16:18:00|12217.5|12205.5|12212.2|12200.2|12221.3|12209.3|12212.2|12200.2|59
1626884290000|2021-07-21 16:18:10|12213|12201|12213.4|12201.4|12213.4|12201.4|12213|12201|4
1626884300000|2021-07-21 16:18:20|12213.9|12201.9|12213.9|12201.9|12213.9|12201.9|12213.9|12201.9|4
1626884310000|2021-07-21 16:18:30|||||||||4
1626884330000|2021-07-21 16:18:50|||||||||2
1626884340000|2021-07-21 16:19:00|12213.5|12201.5|12213|12201|12213.5|12201.5|12213|12201|25
1626884360000|2021-07-21 16:19:20|12213.9|12201.9|12217.2|12205.2|12217.2|12205.2|12213.9|12201.9|3
1626884370000|2021-07-21 16:19:30|12217.7|12205.7|12218.9|12206.9|12218.9|12206.9|12217.7|12205.7|2
1626884380000|2021-07-21 16:19:40|||||||||1
1626884390000|2021-07-21 16:19:50|12219.7|12207.7|12220.2|12208.2|12220.2|12208.2|12219.4|12207.4|7
1626884400000|2021-07-21 16:20:00|12219.4|12207.4|12220.2|12208.2|12220.2|12208.2|12219.4|12207.4|2
1626884410000|2021-07-21 16:20:10|12219.4|12207.4|12217.2|12205.2|12219.7|12207.7|12217.2|12205.2|3
1626884420000|2021-07-21 16:20:20|12218|12206|12217.2|12205.2|12218|12206|12217.2|12205.2|10
1626884430000|2021-07-21 16:20:30|12216|12204|12215.5|12203.5|12216|12204|12215.5|12203.5|6
1626884440000|2021-07-21 16:20:40|12221.8|12209.8|12221.8|12209.8|12221.8|12209.8|12221|12209|3
1626884450000|2021-07-21 16:20:50|12222.5|12210.5|12221|12209|12223|12211|12221|12209|5
1626884460000|2021-07-21 16:21:00|12221.8|12209.8|12221.8|12209.8|12221.8|12209.8|12220.5|12208.5|0
1626884470000|2021-07-21 16:21:10|12221.3|12209.3|12220.8|12208.8|12221.3|12209.3|12220.5|12208.5|13
1626884480000|2021-07-21 16:21:20|12222.1|12210.1|12220.8|12208.8|12222.1|12210.1|12220.8|12208.8|0
1626884490000|2021-07-21 16:21:30|12220|12208|12219.6|12207.6|12220.8|12208.8|12219.6|12207.6|2
1626884500000|2021-07-21 16:21:40|||||||||17
1626884510000|2021-07-21 16:21:50|||||||||20
1626884520000|2021-07-21 16:22:00|12219.1|12207.1|12220.8|12208.8|12220.8|12208.8|12219.1|12207.1|18
1626884530000|2021-07-21 16:22:10|12220.1|12208.1|12215.8|12203.8|12220.8|12208.8|12215.5|12203.5|14
1626884540000|2021-07-21 16:22:20|12213.8|12201.8|12213|12201|12213.8|12201.8|12213|12201|11
1626884550000|2021-07-21 16:22:30|||||||||1
1626884570000|2021-07-21 16:22:50|12211.4|12199.4|12210.5|12198.5|12211.4|12199.4|12210.5|12198.5|2
1626884580000|2021-07-21 16:23:00|12212.1|12200.1|12213.3|12201.3|12213.3|12201.3|12212.1|12200.1|12
1626884590000|2021-07-21 16:23:10|12213.4|12201.4|12213.4|12201.4|12213.4|12201.4|12213.4|12201.4|0
1626884600000|2021-07-21 16:23:20|12212.6|12200.6|12212.6|12200.6|12213.4|12201.4|12212.6|12200.6|3
1626884610000|2021-07-21 16:23:30|12212.1|12200.1|12210.1|12198.1|12212.6|12200.6|12209.3|12197.3|9
1626884620000|2021-07-21 16:23:40|12210.5|12198.5|12208.8|12196.8|12210.9|12198.9|12208|12196|6
1626884630000|2021-07-21 16:23:50|||||||||1
1626884640000|2021-07-21 16:24:00|12208|12196|12208|12196|12208|12196|12208|12196|2
1626884650000|2021-07-21 16:24:10|12206.8|12194.8|12206.8|12194.8|12207.6|12195.6|12206.8|12194.8|3
1626884660000|2021-07-21 16:24:20|12207.1|12195.1|12209.3|12197.3|12209.3|12197.3|12207.1|12195.1|6
1626884670000|2021-07-21 16:24:30|12208.5|12196.5|12212.2|12200.2|12212.2|12200.2|12208.5|12196.5|1
1626884690000|2021-07-21 16:24:50|12211.4|12199.4|12210.7|12198.7|12211.4|12199.4|12210.7|12198.7|4
1626884700000|2021-07-21 16:25:00|12210.2|12198.2|12210.2|12198.2|12210.2|12198.2|12210.2|12198.2|0
1626884710000|2021-07-21 16:25:10|12210.7|12198.7|12210.2|12198.2|12210.7|12198.7|12210.2|12198.2|0
1626884730000|2021-07-21 16:25:30|12209.4|12197.4|12208|12196|12210.2|12198.2|12208|12196|0
1626884740000|2021-07-21 16:25:40|12206.4|12194.4|12208|12196|12208|12196|12206.4|12194.4|2
1626884750000|2021-07-21 16:25:50|12207.2|12195.2|12207.2|12195.2|12207.2|12195.2|12207.2|12195.2|2
1626884760000|2021-07-21 16:26:00|12205.5|12193.5|12200.5|12188.5|12205.5|12193.5|12200.5|12188.5|11
1626884770000|2021-07-21 16:26:10|12201.3|12189.3|12199.3|12187.3|12201.3|12189.3|12199.3|12187.3|0
1626884780000|2021-07-21 16:26:20|||||||||2
1626884790000|2021-07-21 16:26:30|12200.1|12188.1|12200.9|12188.9|12200.9|12188.9|12198.5|12186.5|4
1626884800000|2021-07-21 16:26:40|12200.1|12188.1|12200.9|12188.9|12201.3|12189.3|12200.1|12188.1|3
1626884810000|2021-07-21 16:26:50|12200.1|12188.1|12197.6|12185.6|12200.1|12188.1|12197.6|12185.6|1
1626884820000|2021-07-21 16:27:00|12196.3|12184.3|12196.3|12184.3|12196.3|12184.3|12196.3|12184.3|0
1626884830000|2021-07-21 16:27:10|||||||||4
1626884840000|2021-07-21 16:27:20|12196.8|12184.8|12198.8|12186.8|12198.8|12186.8|12196.8|12184.8|8
1626884850000|2021-07-21 16:27:30|12198|12186|12198|12186|12198|12186|12198|12186|0
1626884860000|2021-07-21 16:27:40|12198.8|12186.8|12198.8|12186.8|12200.9|12188.9|12198.8|12186.8|2
1626884870000|2021-07-21 16:27:50|12199.6|12187.6|12198.8|12186.8|12199.6|12187.6|12198.8|12186.8|5
1626884880000|2021-07-21 16:28:00|12198|12186|12198|12186|12198|12186|12198|12186|0
1626884900000|2021-07-21 16:28:20|12198.8|12186.8|12197.1|12185.1|12198.8|12186.8|12197.1|12185.1|2
1626884930000|2021-07-21 16:28:50|||||||||1
1626884940000|2021-07-21 16:29:00|12196.3|12184.3|12196.3|12184.3|12196.3|12184.3|12196.3|12184.3|3
1626884960000|2021-07-21 16:29:20|12195.6|12183.6|12195.6|12183.6|12195.6|12183.6|12195.6|12183.6|1
1626884970000|2021-07-21 16:29:30|12195.1|12183.1|12197.3|12185.3|12200.9|12188.9|12195.1|12183.1|13
1626884980000|2021-07-21 16:29:40|12198.2|12186.2|12204.8|12192.8|12204.8|12192.8|12198.2|12186.2|3
1626884990000|2021-07-21 16:29:50|12204|12192|12204|12192|12204|12192|12204|12192|0
1626885010000|2021-07-21 16:30:10|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|0
1626885020000|2021-07-21 16:30:20|||||||||1
1626885030000|2021-07-21 16:30:30|||||||||1
1626885040000|2021-07-21 16:30:40|||||||||2
1626885050000|2021-07-21 16:30:50|12202.7|12190.7|12202.7|12190.7|12202.7|12190.7|12202.7|12190.7|2
1626885060000|2021-07-21 16:31:00|12203.2|12191.2|12202.7|12190.7|12204|12192|12202.7|12190.7|0
1626885080000|2021-07-21 16:31:20|||||||||10
1626885090000|2021-07-21 16:31:30|12203.2|12191.2|12203.2|12191.2|12203.2|12191.2|12203.2|12191.2|0
1626885100000|2021-07-21 16:31:40|12204|12192|12208.6|12196.6|12208.6|12196.6|12204|12192|17
1626885110000|2021-07-21 16:31:50|12208.2|12196.2|12208.6|12196.6|12209.4|12197.4|12208.2|12196.2|0
1626885120000|2021-07-21 16:32:00|||||||||1
1626885130000|2021-07-21 16:32:10|12210.2|12198.2|12210.7|12198.7|12210.7|12198.7|12210.2|12198.2|1
1626885140000|2021-07-21 16:32:20|12209.9|12197.9|12209.9|12197.9|12209.9|12197.9|12209.9|12197.9|0
1626885150000|2021-07-21 16:32:30|12211.5|12199.5|12213.7|12201.7|12215.7|12203.7|12211.5|12199.5|10
1626885160000|2021-07-21 16:32:40|12213.2|12201.2|12213.2|12201.2|12213.2|12201.2|12212.4|12200.4|1
1626885180000|2021-07-21 16:33:00|12212.4|12200.4|12211.9|12199.9|12212.4|12200.4|12211.9|12199.9|2
1626885190000|2021-07-21 16:33:10|12212.7|12200.7|12214.9|12202.9|12214.9|12202.9|12212.7|12200.7|1
1626885200000|2021-07-21 16:33:20|12216.2|12204.2|12216.2|12204.2|12216.2|12204.2|12216.2|12204.2|1
1626885210000|2021-07-21 16:33:30|12214.9|12202.9|12214.9|12202.9|12215.7|12203.7|12214.9|12202.9|2
1626885230000|2021-07-21 16:33:50|12215.7|12203.7|12214.9|12202.9|12215.7|12203.7|12214.9|12202.9|1
1626885240000|2021-07-21 16:34:00|12214.5|12202.5|12212.4|12200.4|12214.5|12202.5|12212.4|12200.4|1
1626885250000|2021-07-21 16:34:10|12213.2|12201.2|12212.4|12200.4|12213.2|12201.2|12212.4|12200.4|0
1626885260000|2021-07-21 16:34:20|12213.2|12201.2|12212.4|12200.4|12213.2|12201.2|12212.4|12200.4|0
1626885270000|2021-07-21 16:34:30|12211.2|12199.2|12207.4|12195.4|12211.2|12199.2|12207.4|12195.4|18
1626885280000|2021-07-21 16:34:40|12207|12195|12206.2|12194.2|12207|12195|12205.4|12193.4|6
1626885290000|2021-07-21 16:34:50|12207.4|12195.4|12207.4|12195.4|12207.4|12195.4|12207.4|12195.4|5
1626885300000|2021-07-21 16:35:00|12208.2|12196.2|12208.2|12196.2|12208.2|12196.2|12208.2|12196.2|1
1626885310000|2021-07-21 16:35:10|12209|12197|12209.9|12197.9|12209.9|12197.9|12209|12197|0
1626885330000|2021-07-21 16:35:30|12212|12200|12209.9|12197.9|12212|12200|12209.9|12197.9|3
1626885340000|2021-07-21 16:35:40|12210.7|12198.7|12212.8|12200.8|12212.8|12200.8|12210.7|12198.7|1
1626885350000|2021-07-21 16:35:50|12213.2|12201.2|12213.2|12201.2|12213.2|12201.2|12213.2|12201.2|1
1626885360000|2021-07-21 16:36:00|12215.3|12203.3|12215.7|12203.7|12215.7|12203.7|12215.3|12203.3|2
1626885380000|2021-07-21 16:36:20|12214.5|12202.5|12214.5|12202.5|12214.5|12202.5|12214.5|12202.5|2
1626885390000|2021-07-21 16:36:30|12213.7|12201.7|12213.2|12201.2|12213.7|12201.7|12212|12200|0
1626885400000|2021-07-21 16:36:40|12213.7|12201.7|12212.4|12200.4|12214.9|12202.9|12212.4|12200.4|8
1626885410000|2021-07-21 16:36:50|12213.2|12201.2|12212|12200|12213.2|12201.2|12212|12200|1
1626885420000|2021-07-21 16:37:00|12211.5|12199.5|12212|12200|12212|12200|12211.5|12199.5|0
1626885440000|2021-07-21 16:37:20|12209.9|12197.9|12212.8|12200.8|12212.8|12200.8|12209.9|12197.9|3
1626885450000|2021-07-21 16:37:30|12213.2|12201.2|12211.5|12199.5|12213.2|12201.2|12211.5|12199.5|0
1626885460000|2021-07-21 16:37:40|12210.7|12198.7|12212|12200|12212|12200|12210.7|12198.7|1
1626885470000|2021-07-21 16:37:50|12211.2|12199.2|12211.2|12199.2|12212|12200|12211.2|12199.2|1
1626885480000|2021-07-21 16:38:00|12212|12200|12212|12200|12212.4|12200.4|12211.2|12199.2|0
1626885490000|2021-07-21 16:38:10|12211.2|12199.2|12212|12200|12212|12200|12211.2|12199.2|0
1626885500000|2021-07-21 16:38:20|||||||||1
1626885510000|2021-07-21 16:38:30|12212.8|12200.8|12210.7|12198.7|12212.8|12200.8|12210.7|12198.7|3
1626885540000|2021-07-21 16:39:00|12209.9|12197.9|12209.9|12197.9|12209.9|12197.9|12209.9|12197.9|1
1626885550000|2021-07-21 16:39:10|12209.1|12197.1|12206.2|12194.2|12209.1|12197.1|12205.4|12193.4|17
1626885560000|2021-07-21 16:39:20|12205.7|12193.7|12207.8|12195.8|12207.8|12195.8|12205.7|12193.7|12
1626885580000|2021-07-21 16:39:40|12207|12195|12207.8|12195.8|12207.8|12195.8|12207|12195|0
1626885590000|2021-07-21 16:39:50|12209.5|12197.5|12214|12202|12214|12202|12209.5|12197.5|10
1626885620000|2021-07-21 16:40:20|12218.2|12206.2|12218.2|12206.2|12218.2|12206.2|12218.2|12206.2|4
1626885630000|2021-07-21 16:40:30|12217.4|12205.4|12219.2|12207.2|12219.9|12207.9|12217.4|12205.4|6
1626885660000|2021-07-21 16:41:00|12218.7|12206.7|12218.7|12206.7|12218.7|12206.7|12218.7|12206.7|3
1626885670000|2021-07-21 16:41:10|12217|12205|12215.7|12203.7|12217|12205|12215.7|12203.7|9
1626885700000|2021-07-21 16:41:40|12216.5|12204.5|12216.5|12204.5|12218.7|12206.7|12216.5|12204.5|2
1626885710000|2021-07-21 16:41:50|12215.3|12203.3|12215.7|12203.7|12215.7|12203.7|12215.3|12203.3|9
1626885720000|2021-07-21 16:42:00|12215|12203|12215.7|12203.7|12215.7|12203.7|12215|12203|0
1626885730000|2021-07-21 16:42:10|12215|12203|12214.5|12202.5|12215.7|12203.7|12214.5|12202.5|6
1626885750000|2021-07-21 16:42:30|12215|12203|12215|12203|12215|12203|12215|12203|0
1626885760000|2021-07-21 16:42:40|12215.4|12203.4|12217.9|12205.9|12217.9|12205.9|12215.4|12203.4|2
1626885770000|2021-07-21 16:42:50|12219.2|12207.2|12219.2|12207.2|12219.2|12207.2|12217.1|12205.1|2
1626885800000|2021-07-21 16:43:20|12218.7|12206.7|12216.7|12204.7|12218.7|12206.7|12216.7|12204.7|4
1626885810000|2021-07-21 16:43:30|12218.7|12206.7|12217.9|12205.9|12218.7|12206.7|12217.9|12205.9|3
1626885820000|2021-07-21 16:43:40|12218.7|12206.7|12218.7|12206.7|12218.7|12206.7|12218.7|12206.7|14
1626885830000|2021-07-21 16:43:50|12217.9|12205.9|12217.9|12205.9|12217.9|12205.9|12216.7|12204.7|1
1626885840000|2021-07-21 16:44:00|12217.1|12205.1|12219.2|12207.2|12220|12208|12216.7|12204.7|6
1626885860000|2021-07-21 16:44:20|12218.4|12206.4|12219.2|12207.2|12219.2|12207.2|12218.4|12206.4|2
1626885890000|2021-07-21 16:44:50|12217.9|12205.9|12217.5|12205.5|12218.7|12206.7|12217.5|12205.5|2
1626885900000|2021-07-21 16:45:00|12216.7|12204.7|12216.7|12204.7|12217.5|12205.5|12216.2|12204.2|3
1626885910000|2021-07-21 16:45:10|12217.1|12205.1|12217.1|12205.1|12217.1|12205.1|12217.1|12205.1|2
1626885920000|2021-07-21 16:45:20|||||||||1
1626885950000|2021-07-21 16:45:50|12217.9|12205.9|12219.2|12207.2|12219.2|12207.2|12217.9|12205.9|1
1626885960000|2021-07-21 16:46:00|12218.7|12206.7|12217.1|12205.1|12218.7|12206.7|12217.1|12205.1|0
1626885970000|2021-07-21 16:46:10|12216.7|12204.7|12216.7|12204.7|12216.7|12204.7|12216.7|12204.7|0
1626886010000|2021-07-21 16:46:50|||||||||1
1626886020000|2021-07-21 16:47:00|12215.9|12203.9|12215.9|12203.9|12215.9|12203.9|12215.9|12203.9|0
1626886030000|2021-07-21 16:47:10|12216.7|12204.7|12220.1|12208.1|12220.1|12208.1|12216.7|12204.7|6
1626886040000|2021-07-21 16:47:20|12220.9|12208.9|12220.1|12208.1|12220.9|12208.9|12220.1|12208.1|1
1626886050000|2021-07-21 16:47:30|12219.3|12207.3|12218.9|12206.9|12221.8|12209.8|12218.9|12206.9|17
1626886060000|2021-07-21 16:47:40|12216.8|12204.8|12216.8|12204.8|12216.8|12204.8|12216.8|12204.8|2
1626886070000|2021-07-21 16:47:50|12216.4|12204.4|12216.4|12204.4|12216.4|12204.4|12216.4|12204.4|1
1626886080000|2021-07-21 16:48:00|12215.9|12203.9|12214.7|12202.7|12215.9|12203.9|12213.9|12201.9|3
1626886090000|2021-07-21 16:48:10|12213.4|12201.4|12212.2|12200.2|12213.4|12201.4|12212.2|12200.2|2
1626886100000|2021-07-21 16:48:20|12213|12201|12213|12201|12213|12201|12213|12201|4
1626886110000|2021-07-21 16:48:30|12211.4|12199.4|12210.9|12198.9|12212.2|12200.2|12210.9|12198.9|11
1626886120000|2021-07-21 16:48:40|12211.4|12199.4|12211.4|12199.4|12211.4|12199.4|12211.4|12199.4|3
1626886130000|2021-07-21 16:48:50|12212.6|12200.6|12211.8|12199.8|12212.6|12200.6|12211.8|12199.8|0
1626886140000|2021-07-21 16:49:00|12211.4|12199.4|12211.4|12199.4|12211.4|12199.4|12211.4|12199.4|3
1626886150000|2021-07-21 16:49:10|12210.9|12198.9|12211.4|12199.4|12211.4|12199.4|12210.9|12198.9|1
1626886160000|2021-07-21 16:49:20|12210.9|12198.9|12210.1|12198.1|12210.9|12198.9|12210.1|12198.1|6
1626886170000|2021-07-21 16:49:30|12210.6|12198.6|12210.6|12198.6|12210.6|12198.6|12209.3|12197.3|2
1626886180000|2021-07-21 16:49:40|12210.1|12198.1|12210.6|12198.6|12210.6|12198.6|12210.1|12198.1|0
1626886200000|2021-07-21 16:50:00|12210.1|12198.1|12211.4|12199.4|12211.4|12199.4|12210.1|12198.1|0
1626886210000|2021-07-21 16:50:10|12210.9|12198.9|12212.2|12200.2|12213.4|12201.4|12210.9|12198.9|17
1626886220000|2021-07-21 16:50:20|12212.6|12200.6|12212.6|12200.6|12213.4|12201.4|12212.6|12200.6|4
1626886230000|2021-07-21 16:50:30|12212.2|12200.2|12212.6|12200.6|12212.6|12200.6|12212.2|12200.2|0
1626886240000|2021-07-21 16:50:40|12214.3|12202.3|12213.9|12201.9|12215.1|12203.1|12213.9|12201.9|4
1626886250000|2021-07-21 16:50:50|12212.6|12200.6|12212.6|12200.6|12212.6|12200.6|12212.6|12200.6|3
1626886260000|2021-07-21 16:51:00|12211.8|12199.8|12211.4|12199.4|12212.2|12200.2|12211.4|12199.4|0
1626886270000|2021-07-21 16:51:10|12210.9|12198.9|12210.9|12198.9|12212.2|12200.2|12210.9|12198.9|1
1626886280000|2021-07-21 16:51:20|12209.2|12197.2|12204.7|12192.7|12209.2|12197.2|12204.7|12192.7|15
1626886290000|2021-07-21 16:51:30|12203.9|12191.9|12205.1|12193.1|12205.6|12193.6|12203.9|12191.9|0
1626886300000|2021-07-21 16:51:40|12205.9|12193.9|12206.4|12194.4|12206.4|12194.4|12205.9|12193.9|0
1626886310000|2021-07-21 16:51:50|12205.6|12193.6|12205.6|12193.6|12205.6|12193.6|12205.6|12193.6|3
1626886320000|2021-07-21 16:52:00|12204.3|12192.3|12205.1|12193.1|12205.1|12193.1|12204.3|12192.3|1
1626886330000|2021-07-21 16:52:10|12205.6|12193.6|12208.4|12196.4|12208.4|12196.4|12205.6|12193.6|3
1626886340000|2021-07-21 16:52:20|12207.6|12195.6|12211.4|12199.4|12211.4|12199.4|12207.6|12195.6|0
1626886350000|2021-07-21 16:52:30|12211.8|12199.8|12211.4|12199.4|12211.8|12199.8|12211.4|12199.4|0
1626886370000|2021-07-21 16:52:50|||||||||7
1626886380000|2021-07-21 16:53:00|12214.7|12202.7|12214.7|12202.7|12214.7|12202.7|12214.7|12202.7|4
1626886390000|2021-07-21 16:53:10|12212.6|12200.6|12212.6|12200.6|12212.6|12200.6|12212.6|12200.6|4
1626886400000|2021-07-21 16:53:20|12213.1|12201.1|12213.1|12201.1|12213.1|12201.1|12213.1|12201.1|0
1626886410000|2021-07-21 16:53:30|12212.3|12200.3|12212.6|12200.6|12213.1|12201.1|12212.3|12200.3|2
1626886420000|2021-07-21 16:53:40|12216.1|12204.1|12218.1|12206.1|12218.1|12206.1|12216.1|12204.1|3
1626886430000|2021-07-21 16:53:50|12219.4|12207.4|12216.9|12204.9|12219.4|12207.4|12216.9|12204.9|3
1626886440000|2021-07-21 16:54:00|||||||||5
1626886450000|2021-07-21 16:54:10|12215.1|12203.1|12213.6|12201.6|12215.1|12203.1|12213.6|12201.6|6
1626886460000|2021-07-21 16:54:20|12215.2|12203.2|12213.1|12201.1|12215.2|12203.2|12213.1|12201.1|10
1626886470000|2021-07-21 16:54:30|12212.7|12200.7|12213.1|12201.1|12213.9|12201.9|12212.7|12200.7|0
1626886480000|2021-07-21 16:54:40|12212.7|12200.7|12214.7|12202.7|12214.7|12202.7|12212.7|12200.7|0
1626886490000|2021-07-21 16:54:50|12215.2|12203.2|12214.7|12202.7|12215.2|12203.2|12214.7|12202.7|0
1626886500000|2021-07-21 16:55:00|||||||||19
1626886510000|2021-07-21 16:55:10|12213.4|12201.4|12208.9|12196.9|12213.4|12201.4|12208.9|12196.9|10
1626886520000|2021-07-21 16:55:20|12208.4|12196.4|12205.2|12193.2|12208.4|12196.4|12205.2|12193.2|4
1626886530000|2021-07-21 16:55:30|12204.7|12192.7|12207.2|12195.2|12207.2|12195.2|12203.4|12191.4|6
1626886540000|2021-07-21 16:55:40|12205.6|12193.6|12205.6|12193.6|12206.4|12194.4|12205.2|12193.2|2
1626886560000|2021-07-21 16:56:00|12206.4|12194.4|12206.1|12194.1|12206.9|12194.9|12206.1|12194.1|3
1626886580000|2021-07-21 16:56:20|12206.5|12194.5|12207.3|12195.3|12207.3|12195.3|12206.5|12194.5|6
1626886590000|2021-07-21 16:56:30|12206.5|12194.5|12207.3|12195.3|12207.3|12195.3|12206.5|12194.5|1
1626886600000|2021-07-21 16:56:40|12208.1|12196.1|12209.8|12197.8|12209.8|12197.8|12208.1|12196.1|3
1626886610000|2021-07-21 16:56:50|12209|12197|12210.6|12198.6|12210.6|12198.6|12209|12197|0
1626886620000|2021-07-21 16:57:00|12211.1|12199.1|12211.1|12199.1|12211.1|12199.1|12211.1|12199.1|2
1626886630000|2021-07-21 16:57:10|12211.5|12199.5|12213.6|12201.6|12213.6|12201.6|12211.5|12199.5|7
1626886640000|2021-07-21 16:57:20|||||||||2
1626886650000|2021-07-21 16:57:30|||||||||2
1626886680000|2021-07-21 16:58:00|12212.3|12200.3|12212.3|12200.3|12212.3|12200.3|12212.3|12200.3|1
1626886700000|2021-07-21 16:58:20|12213.1|12201.1|12213.1|12201.1|12213.1|12201.1|12213.1|12201.1|10
1626886710000|2021-07-21 16:58:30|12212.3|12200.3|12206.9|12194.9|12213.1|12201.1|12206.9|12194.9|7
1626886720000|2021-07-21 16:58:40|12207.8|12195.8|12207.3|12195.3|12207.8|12195.8|12207.3|12195.3|1
1626886730000|2021-07-21 16:58:50|12208.1|12196.1|12208.1|12196.1|12208.1|12196.1|12207.3|12195.3|3
1626886740000|2021-07-21 16:59:00|12207.3|12195.3|12206.1|12194.1|12208.1|12196.1|12206.1|12194.1|13
1626886750000|2021-07-21 16:59:10|12204.8|12192.8|12205.6|12193.6|12205.6|12193.6|12204.8|12192.8|3
1626886760000|2021-07-21 16:59:20|12204.8|12192.8|12204.4|12192.4|12204.8|12192.8|12204.4|12192.4|8
1626886770000|2021-07-21 16:59:30|12206.9|12194.9|12205.6|12193.6|12206.9|12194.9|12205.6|12193.6|10
1626886790000|2021-07-21 16:59:50|12206.4|12194.4|12208.6|12196.6|12208.6|12196.6|12206.4|12194.4|0
1626886810000|2021-07-21 17:00:10|12211.1|12199.1|12211.1|12199.1|12211.1|12199.1|12211.1|12199.1|0
1626886820000|2021-07-21 17:00:20|12211.9|12199.9|12211.9|12199.9|12211.9|12199.9|12211.9|12199.9|3
1626886830000|2021-07-21 17:00:30|12212.4|12200.4|12212.8|12200.8|12212.8|12200.8|12212.4|12200.4|0
1626886850000|2021-07-21 17:00:50|12214.5|12202.5|12215.3|12203.3|12215.3|12203.3|12214.5|12202.5|3
1626886860000|2021-07-21 17:01:00|12215.8|12203.8|12216.6|12204.6|12216.6|12204.6|12215.8|12203.8|1
1626886870000|2021-07-21 17:01:10|12217.4|12205.4|12217|12205|12217.8|12205.8|12217|12205|1
1626886900000|2021-07-21 17:01:40|12217.8|12205.8|12217|12205|12217.8|12205.8|12217|12205|0
1626886910000|2021-07-21 17:01:50|||||||||5
1626886920000|2021-07-21 17:02:00|12218.3|12206.3|12219.5|12207.5|12219.5|12207.5|12218.3|12206.3|4
1626886930000|2021-07-21 17:02:10|12221.2|12209.2|12222.5|12210.5|12222.5|12210.5|12221.2|12209.2|1
1626886940000|2021-07-21 17:02:20|12223.3|12211.3|12223.3|12211.3|12223.3|12211.3|12223.3|12211.3|3
1626886950000|2021-07-21 17:02:30|12222.8|12210.8|12222|12210|12222.8|12210.8|12222|12210|6
1626886960000|2021-07-21 17:02:40|12222.5|12210.5|12225|12213|12225|12213|12222.5|12210.5|7
1626886970000|2021-07-21 17:02:50|12225.5|12213.5|12227.5|12215.5|12228.7|12216.7|12225.5|12213.5|10
1626886980000|2021-07-21 17:03:00|12232.8|12220.8|12234.4|12222.4|12234.4|12222.4|12231.9|12219.9|105
1626886990000|2021-07-21 17:03:10|12233.2|12221.2|12232.7|12220.7|12233.2|12221.2|12232.7|12220.7|12
1626887000000|2021-07-21 17:03:20|12230.7|12218.7|12227.7|12215.7|12230.7|12218.7|12227.7|12215.7|5
1626887010000|2021-07-21 17:03:30|12229|12217|12229|12217|12229.7|12217.7|12227.7|12215.7|0
1626887020000|2021-07-21 17:03:40|12229.4|12217.4|12234.7|12222.7|12234.7|12222.7|12229.4|12217.4|14
1626887040000|2021-07-21 17:04:00|12233.5|12221.5|12230.7|12218.7|12233.5|12221.5|12230.7|12218.7|10
1626887050000|2021-07-21 17:04:10|12230.2|12218.2|12230.2|12218.2|12230.2|12218.2|12230.2|12218.2|0
1626887060000|2021-07-21 17:04:20|12229.7|12217.7|12230.2|12218.2|12231|12219|12229.4|12217.4|8
1626887070000|2021-07-21 17:04:30|12229.8|12217.8|12230.2|12218.2|12230.2|12218.2|12229.8|12217.8|2
1626887080000|2021-07-21 17:04:40|12231|12219|12232.4|12220.4|12232.4|12220.4|12229.9|12217.9|6
1626887090000|2021-07-21 17:04:50|12233.2|12221.2|12233.6|12221.6|12234.4|12222.4|12232.4|12220.4|4
1626887100000|2021-07-21 17:05:00|12234.4|12222.4|12231.9|12219.9|12234.4|12222.4|12231.9|12219.9|3
1626887110000|2021-07-21 17:05:10|12232.7|12220.7|12233.6|12221.6|12233.6|12221.6|12232.7|12220.7|0
1626887120000|2021-07-21 17:05:20|12234.4|12222.4|12234.4|12222.4|12234.4|12222.4|12234.4|12222.4|4
1626887130000|2021-07-21 17:05:30|12235.2|12223.2|12235.2|12223.2|12235.2|12223.2|12234.4|12222.4|9
1626887140000|2021-07-21 17:05:40|12234.4|12222.4|12241.3|12229.3|12241.3|12229.3|12234.4|12222.4|4
1626887150000|2021-07-21 17:05:50|12240.8|12228.8|12241.3|12229.3|12241.3|12229.3|12239.6|12227.6|4
1626887160000|2021-07-21 17:06:00|||||||||6
1626887170000|2021-07-21 17:06:10|12240|12228|12240.8|12228.8|12240.8|12228.8|12240|12228|5
1626887180000|2021-07-21 17:06:20|12240|12228|12238.8|12226.8|12240.8|12228.8|12238.8|12226.8|25
1626887190000|2021-07-21 17:06:30|12238.3|12226.3|12238.8|12226.8|12238.8|12226.8|12237.1|12225.1|11
1626887200000|2021-07-21 17:06:40|12237.5|12225.5|12235|12223|12238|12226|12235|12223|21
1626887210000|2021-07-21 17:06:50|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|12235.8|12223.8|0
1626887220000|2021-07-21 17:07:00|12236.3|12224.3|12236.3|12224.3|12236.3|12224.3|12236.3|12224.3|0
1626887240000|2021-07-21 17:07:20|12235|12223|12236.3|12224.3|12236.3|12224.3|12234.2|12222.2|10
1626887250000|2021-07-21 17:07:30|12236.7|12224.7|12236.7|12224.7|12236.7|12224.7|12236.7|12224.7|0
1626887260000|2021-07-21 17:07:40|12237.2|12225.2|12239.2|12227.2|12239.2|12227.2|12237.2|12225.2|1
1626887270000|2021-07-21 17:07:50|12238.8|12226.8|12238.8|12226.8|12239.2|12227.2|12238.8|12226.8|0
1626887280000|2021-07-21 17:08:00|12237.2|12225.2|12237.2|12225.2|12237.2|12225.2|12237.2|12225.2|4
1626887290000|2021-07-21 17:08:10|12236.7|12224.7|12237.2|12225.2|12237.2|12225.2|12236.7|12224.7|0
1626887300000|2021-07-21 17:08:20|12238|12226|12238|12226|12238|12226|12238|12226|4
1626887320000|2021-07-21 17:08:40|12237.2|12225.2|12238|12226|12238|12226|12237.2|12225.2|1
1626887330000|2021-07-21 17:08:50|12238.8|12226.8|12239.6|12227.6|12239.6|12227.6|12238.8|12226.8|14
1626887340000|2021-07-21 17:09:00|12238.8|12226.8|12238.8|12226.8|12238.8|12226.8|12238.8|12226.8|7
1626887350000|2021-07-21 17:09:10|12238.3|12226.3|12238.3|12226.3|12238.3|12226.3|12238.3|12226.3|4
1626887360000|2021-07-21 17:09:20|12237.9|12225.9|12234.6|12222.6|12237.9|12225.9|12234.6|12222.6|3
1626887370000|2021-07-21 17:09:30|||||||||2
1626887390000|2021-07-21 17:09:50|||||||||13
1626887410000|2021-07-21 17:10:10|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|12233.8|12221.8|0
1626887420000|2021-07-21 17:10:20|12237.5|12225.5|12237.1|12225.1|12237.5|12225.5|12236.3|12224.3|2
1626887430000|2021-07-21 17:10:30|12236.3|12224.3|12235|12223|12236.3|12224.3|12235|12223|2
1626887440000|2021-07-21 17:10:40|12236.7|12224.7|12236.7|12224.7|12237.5|12225.5|12236.3|12224.3|3
1626887450000|2021-07-21 17:10:50|12236.3|12224.3|12236.3|12224.3|12236.3|12224.3|12234.7|12222.7|10
1626887460000|2021-07-21 17:11:00|12235|12223|12234.2|12222.2|12235.8|12223.8|12233.8|12221.8|3
1626887470000|2021-07-21 17:11:10|12234.3|12222.3|12234.3|12222.3|12234.3|12222.3|12234.3|12222.3|0
1626887480000|2021-07-21 17:11:20|||||||||1
1626887490000|2021-07-21 17:11:30|12232.1|12220.1|12231.3|12219.3|12232.1|12220.1|12231.3|12219.3|2
1626887500000|2021-07-21 17:11:40|12230.8|12218.8|12230.8|12218.8|12230.8|12218.8|12230.8|12218.8|1
1626887510000|2021-07-21 17:11:50|||||||||4
1626887550000|2021-07-21 17:12:30|||||||||1
1626887570000|2021-07-21 17:12:50|12231.3|12219.3|12231.3|12219.3|12234.6|12222.6|12231.3|12219.3|9
1626887580000|2021-07-21 17:13:00|12232.1|12220.1|12231.3|12219.3|12232.1|12220.1|12231.3|12219.3|0
1626887610000|2021-07-21 17:13:30|12231.8|12219.8|12233.8|12221.8|12233.8|12221.8|12231.8|12219.8|2
1626887630000|2021-07-21 17:13:50|12234.6|12222.6|12236.3|12224.3|12236.3|12224.3|12234.6|12222.6|1
1626887640000|2021-07-21 17:14:00|12236.8|12224.8|12236|12224|12236.8|12224.8|12236|12224|8
1626887650000|2021-07-21 17:14:10|12234.7|12222.7|12233.8|12221.8|12234.7|12222.7|12233.8|12221.8|2
1626887660000|2021-07-21 17:14:20|12232.2|12220.2|12232.2|12220.2|12233|12221|12232.2|12220.2|15
1626887670000|2021-07-21 17:14:30|12231.3|12219.3|12231.3|12219.3|12231.3|12219.3|12231.3|12219.3|0
1626887680000|2021-07-21 17:14:40|||||||||11
1626887700000|2021-07-21 17:15:00|||||||||3
1626887710000|2021-07-21 17:15:10|12232.1|12220.1|12231.3|12219.3|12232.1|12220.1|12229.3|12217.3|20
1626887720000|2021-07-21 17:15:20|12230.5|12218.5|12230.5|12218.5|12230.5|12218.5|12229.7|12217.7|2
1626887730000|2021-07-21 17:15:30|12229.7|12217.7|12232.2|12220.2|12232.2|12220.2|12229.7|12217.7|1
1626887750000|2021-07-21 17:15:50|12231.8|12219.8|12229.7|12217.7|12231.8|12219.8|12229.7|12217.7|2
1626887760000|2021-07-21 17:16:00|||||||||1
1626887780000|2021-07-21 17:16:20|12227.2|12215.2|12223.5|12211.5|12227.2|12215.2|12223|12211|34
1626887790000|2021-07-21 17:16:30|12224.7|12212.7|12227.2|12215.2|12227.2|12215.2|12224.7|12212.7|3
1626887800000|2021-07-21 17:16:40|12228|12216|12228|12216|12228|12216|12228|12216|0
1626887810000|2021-07-21 17:16:50|12227.2|12215.2|12227.2|12215.2|12227.2|12215.2|12227.2|12215.2|2
1626887820000|2021-07-21 17:17:00|12228|12216|12229.7|12217.7|12230.5|12218.5|12228|12216|1
1626887830000|2021-07-21 17:17:10|12230.5|12218.5|12229.7|12217.7|12230.5|12218.5|12229.7|12217.7|5
1626887840000|2021-07-21 17:17:20|12228.5|12216.5|12228.5|12216.5|12229.3|12217.3|12228.5|12216.5|6
1626887850000|2021-07-21 17:17:30|12228|12216|12227.2|12215.2|12228|12216|12227.2|12215.2|0
1626887870000|2021-07-21 17:17:50|12225.5|12213.5|12225.5|12213.5|12226.8|12214.8|12225.5|12213.5|3
1626887880000|2021-07-21 17:18:00|12226|12214|12225.5|12213.5|12226|12214|12225.5|12213.5|6
1626887900000|2021-07-21 17:18:20|12224.8|12212.8|12226|12214|12226|12214|12224.8|12212.8|3
1626887910000|2021-07-21 17:18:30|12227.3|12215.3|12226.8|12214.8|12227.3|12215.3|12226|12214|0
1626887920000|2021-07-21 17:18:40|12227.3|12215.3|12227.3|12215.3|12227.3|12215.3|12227.3|12215.3|0
1626887930000|2021-07-21 17:18:50|||||||||2
1626887940000|2021-07-21 17:19:00|12226.3|12214.3|12224.8|12212.8|12226.3|12214.3|12224.8|12212.8|7
1626887950000|2021-07-21 17:19:10|||||||||2
1626887960000|2021-07-21 17:19:20|||||||||2
1626887970000|2021-07-21 17:19:30|12223.2|12211.2|12224|12212|12224.8|12212.8|12223.2|12211.2|9
1626887990000|2021-07-21 17:19:50|12224.8|12212.8|12226.5|12214.5|12226.5|12214.5|12224.8|12212.8|13
1626888000000|2021-07-21 17:20:00|12227.3|12215.3|12229.4|12217.4|12229.4|12217.4|12227.3|12215.3|4
1626888010000|2021-07-21 17:20:10|12230.2|12218.2|12228.2|12216.2|12230.2|12218.2|12228.2|12216.2|2
1626888020000|2021-07-21 17:20:20|||||||||8
1626888030000|2021-07-21 17:20:30|12228.6|12216.6|12230.2|12218.2|12230.2|12218.2|12228.6|12216.6|7
1626888040000|2021-07-21 17:20:40|12231|12219|12233.2|12221.2|12233.2|12221.2|12231|12219|0
1626888050000|2021-07-21 17:20:50|||||||||1
1626888070000|2021-07-21 17:21:10|12232.7|12220.7|12228.2|12216.2|12232.7|12220.7|12228.2|12216.2|10
1626888100000|2021-07-21 17:21:40|12229.4|12217.4|12229.4|12217.4|12229.4|12217.4|12229.4|12217.4|8
1626888120000|2021-07-21 17:22:00|12229|12217|12228.2|12216.2|12229|12217|12228.2|12216.2|1
1626888140000|2021-07-21 17:22:20|12229.4|12217.4|12230.7|12218.7|12230.7|12218.7|12229.4|12217.4|0
1626888150000|2021-07-21 17:22:30|12229.9|12217.9|12229.4|12217.4|12229.9|12217.9|12229.4|12217.4|0
1626888170000|2021-07-21 17:22:50|12230.2|12218.2|12229.4|12217.4|12230.7|12218.7|12229.4|12217.4|2
1626888180000|2021-07-21 17:23:00|12228.2|12216.2|12228.2|12216.2|12228.2|12216.2|12228.2|12216.2|0
1626888190000|2021-07-21 17:23:10|12225.7|12213.7|12225.7|12213.7|12225.7|12213.7|12225.7|12213.7|1
1626888200000|2021-07-21 17:23:20|||||||||1
1626888240000|2021-07-21 17:24:00|12226.6|12214.6|12226.6|12214.6|12226.6|12214.6|12226.6|12214.6|2
1626888250000|2021-07-21 17:24:10|12226.2|12214.2|12225.4|12213.4|12226.6|12214.6|12225.4|12213.4|2
1626888260000|2021-07-21 17:24:20|||||||||2
1626888270000|2021-07-21 17:24:30|12226.2|12214.2|12226.6|12214.6|12226.6|12214.6|12226.2|12214.2|1
1626888290000|2021-07-21 17:24:50|||||||||34
1626888300000|2021-07-21 17:25:00|||||||||11
1626888310000|2021-07-21 17:25:10|||||||||19
1626888320000|2021-07-21 17:25:20|12225.8|12213.8|12226.6|12214.6|12226.6|12214.6|12225.8|12213.8|4
1626888340000|2021-07-21 17:25:40|||||||||2
1626888360000|2021-07-21 17:26:00|12225|12213|12224.6|12212.6|12225|12213|12224.6|12212.6|1
1626888370000|2021-07-21 17:26:10|12224.1|12212.1|12224.1|12212.1|12224.1|12212.1|12223.2|12211.2|13
1626888380000|2021-07-21 17:26:20|12222.6|12210.6|12221.6|12209.6|12222.6|12210.6|12221.6|12209.6|2
1626888390000|2021-07-21 17:26:30|12219.1|12207.1|12219.1|12207.1|12219.1|12207.1|12219.1|12207.1|10
1626888400000|2021-07-21 17:26:40|12217.6|12205.6|12214.1|12202.1|12217.6|12205.6|12214.1|12202.1|5
1626888410000|2021-07-21 17:26:50|12214.6|12202.6|12214.6|12202.6|12214.6|12202.6|12214.6|12202.6|6
1626888420000|2021-07-21 17:27:00|12215.4|12203.4|12215.4|12203.4|12215.4|12203.4|12214.1|12202.1|3
1626888430000|2021-07-21 17:27:10|12214.6|12202.6|12215.4|12203.4|12215.4|12203.4|12214.6|12202.6|0
1626888440000|2021-07-21 17:27:20|12216.3|12204.3|12216.3|12204.3|12216.3|12204.3|12216.3|12204.3|1
1626888450000|2021-07-21 17:27:30|12215.8|12203.8|12215.8|12203.8|12215.8|12203.8|12215.8|12203.8|1
1626888460000|2021-07-21 17:27:40|12215.9|12203.9|12214.1|12202.1|12215.9|12203.9|12214.1|12202.1|2
1626888470000|2021-07-21 17:27:50|||||||||2
1626888480000|2021-07-21 17:28:00|12214.9|12202.9|12214.1|12202.1|12214.9|12202.9|12214.1|12202.1|1
1626888490000|2021-07-21 17:28:10|12213.4|12201.4|12213.4|12201.4|12214.1|12202.1|12213.4|12201.4|0
1626888500000|2021-07-21 17:28:20|12212.6|12200.6|12213.4|12201.4|12213.4|12201.4|12212.6|12200.6|2
1626888510000|2021-07-21 17:28:30|12214.1|12202.1|12213.4|12201.4|12214.1|12202.1|12213.4|12201.4|2
1626888530000|2021-07-21 17:28:50|12214.1|12202.1|12214.1|12202.1|12214.1|12202.1|12214.1|12202.1|2
1626888540000|2021-07-21 17:29:00|||||||||2
1626888550000|2021-07-21 17:29:10|12215.4|12203.4|12214.6|12202.6|12215.4|12203.4|12214.6|12202.6|4
1626888560000|2021-07-21 17:29:20|12215.4|12203.4|12215.9|12203.9|12216.7|12204.7|12215.4|12203.4|4
1626888570000|2021-07-21 17:29:30|12215.1|12203.1|12215.9|12203.9|12215.9|12203.9|12215.1|12203.1|0
1626888590000|2021-07-21 17:29:50|12216.7|12204.7|12215.9|12203.9|12216.7|12204.7|12215.9|12203.9|3
1626888600000|2021-07-21 17:30:00|12215.1|12203.1|12214.6|12202.6|12215.1|12203.1|12213.4|12201.4|4
1626888610000|2021-07-21 17:30:10|12215.1|12203.1|12215.1|12203.1|12215.9|12203.9|12215.1|12203.1|7
1626888620000|2021-07-21 17:30:20|12213.8|12201.8|12212.6|12200.6|12214.6|12202.6|12212.6|12200.6|5
1626888630000|2021-07-21 17:30:30|12213.4|12201.4|12212.6|12200.6|12213.4|12201.4|12212.6|12200.6|12
1626888640000|2021-07-21 17:30:40|12211.3|12199.3|12213.4|12201.4|12214.2|12202.2|12211.3|12199.3|6
1626888650000|2021-07-21 17:30:50|12212.6|12200.6|12211.7|12199.7|12212.6|12200.6|12211.7|12199.7|1
1626888660000|2021-07-21 17:31:00|12211.2|12199.2|12211.2|12199.2|12212.8|12200.8|12211.2|12199.2|2
1626888670000|2021-07-21 17:31:10|12212|12200|12213.2|12201.2|12213.2|12201.2|12212|12200|5
1626888680000|2021-07-21 17:31:20|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|10
1626888690000|2021-07-21 17:31:30|12211.7|12199.7|12211.2|12199.2|12211.7|12199.7|12211.2|12199.2|1
1626888700000|2021-07-21 17:31:40|12210.4|12198.4|12210|12198|12210.4|12198.4|12210|12198|0
1626888710000|2021-07-21 17:31:50|12209.2|12197.2|12209.2|12197.2|12210|12198|12209.2|12197.2|12
1626888720000|2021-07-21 17:32:00|||||||||1
1626888740000|2021-07-21 17:32:20|||||||||2
1626888750000|2021-07-21 17:32:30|12208.3|12196.3|12205|12193|12208.3|12196.3|12205|12193|27
1626888760000|2021-07-21 17:32:40|12206.7|12194.7|12205|12193|12206.7|12194.7|12204.2|12192.2|2
1626888770000|2021-07-21 17:32:50|12204.2|12192.2|12203.7|12191.7|12205|12193|12203.3|12191.3|2
1626888780000|2021-07-21 17:33:00|12203.3|12191.3|12205.8|12193.8|12205.8|12193.8|12200.8|12188.8|7
1626888790000|2021-07-21 17:33:10|12208.3|12196.3|12210|12198|12210|12198|12208.3|12196.3|4
1626888800000|2021-07-21 17:33:20|12209.2|12197.2|12210|12198|12210|12198|12209.2|12197.2|1
1626888810000|2021-07-21 17:33:30|12210.4|12198.4|12210|12198|12210.4|12198.4|12209.2|12197.2|1
1626888820000|2021-07-21 17:33:40|12210.4|12198.4|12211.7|12199.7|12211.7|12199.7|12210.4|12198.4|0
1626888840000|2021-07-21 17:34:00|12212.1|12200.1|12212.9|12200.9|12212.9|12200.9|12212.1|12200.1|3
1626888850000|2021-07-21 17:34:10|12212.1|12200.1|12212.9|12200.9|12212.9|12200.9|12212.1|12200.1|0
1626888860000|2021-07-21 17:34:20|12212.1|12200.1|12211.7|12199.7|12213.4|12201.4|12211.7|12199.7|5
1626888870000|2021-07-21 17:34:30|12211.2|12199.2|12210.4|12198.4|12211.7|12199.7|12209.6|12197.6|4
1626888880000|2021-07-21 17:34:40|12211.7|12199.7|12211.2|12199.2|12212.5|12200.5|12211.2|12199.2|0
1626888890000|2021-07-21 17:34:50|12211.7|12199.7|12209.2|12197.2|12211.7|12199.7|12209.2|12197.2|1
1626888900000|2021-07-21 17:35:00|12208.7|12196.7|12210|12198|12210|12198|12208.7|12196.7|0
1626888910000|2021-07-21 17:35:10|12209.2|12197.2|12209.1|12197.1|12210|12198|12209.1|12197.1|5
1626888920000|2021-07-21 17:35:20|12210.8|12198.8|12211.7|12199.7|12211.7|12199.7|12210.8|12198.8|2
1626888930000|2021-07-21 17:35:30|12212.5|12200.5|12212.9|12200.9|12212.9|12200.9|12212.5|12200.5|0
1626888940000|2021-07-21 17:35:40|12211.7|12199.7|12211.7|12199.7|12211.7|12199.7|12211.7|12199.7|2
1626888950000|2021-07-21 17:35:50|12210|12198|12211.2|12199.2|12211.2|12199.2|12210|12198|6
1626888960000|2021-07-21 17:36:00|12210.4|12198.4|12210.4|12198.4|12210.4|12198.4|12210.4|12198.4|5
1626888980000|2021-07-21 17:36:20|12209.7|12197.7|12211.7|12199.7|12211.7|12199.7|12209.2|12197.2|2
1626888990000|2021-07-21 17:36:30|||||||||1
1626889010000|2021-07-21 17:36:50|||||||||1
1626889020000|2021-07-21 17:37:00|12212.5|12200.5|12210|12198|12212.5|12200.5|12210|12198|1
1626889030000|2021-07-21 17:37:10|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|12211.7|12199.7|0
1626889040000|2021-07-21 17:37:20|12211.7|12199.7|12211.7|12199.7|12212.5|12200.5|12211.7|12199.7|0
1626889060000|2021-07-21 17:37:40|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|12214.2|12202.2|2
1626889070000|2021-07-21 17:37:50|||||||||1
1626889090000|2021-07-21 17:38:10|12211.7|12199.7|12210|12198|12211.7|12199.7|12210|12198|6
1626889100000|2021-07-21 17:38:20|12212.5|12200.5|12212.5|12200.5|12213.3|12201.3|12212.5|12200.5|1
1626889110000|2021-07-21 17:38:30|12213.3|12201.3|12213.7|12201.7|12213.7|12201.7|12213|12201|0
1626889120000|2021-07-21 17:38:40|12213.3|12201.3|12215|12203|12215|12203|12212.5|12200.5|3
1626889130000|2021-07-21 17:38:50|12215.8|12203.8|12215.8|12203.8|12215.8|12203.8|12215.8|12203.8|3
1626889140000|2021-07-21 17:39:00|12216.2|12204.2|12217|12205|12218.3|12206.3|12216.2|12204.2|2
1626889150000|2021-07-21 17:39:10|12217.8|12205.8|12217.8|12205.8|12218.3|12206.3|12217.8|12205.8|0
1626889160000|2021-07-21 17:39:20|||||||||1
1626889170000|2021-07-21 17:39:30|12218.3|12206.3|12218.3|12206.3|12218.3|12206.3|12218.3|12206.3|0
1626889180000|2021-07-21 17:39:40|12217.8|12205.8|12215.8|12203.8|12217.8|12205.8|12215.8|12203.8|4
1626889190000|2021-07-21 17:39:50|12216.6|12204.6|12216.6|12204.6|12216.6|12204.6|12216.6|12204.6|1
1626889200000|2021-07-21 17:40:00|12217|12205|12213.3|12201.3|12217|12205|12213.3|12201.3|1
1626889210000|2021-07-21 17:40:10|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|12212.5|12200.5|1
1626889220000|2021-07-21 17:40:20|12211.7|12199.7|12214.2|12202.2|12214.2|12202.2|12211.7|12199.7|4
1626889230000|2021-07-21 17:40:30|12213.4|12201.4|12213.4|12201.4|12213.4|12201.4|12213.4|12201.4|1
1626889240000|2021-07-21 17:40:40|12213|12201|12214.5|12202.5|12215|12203|12213|12201|1
1626889250000|2021-07-21 17:40:50|12213.3|12201.3|12212.5|12200.5|12213.3|12201.3|12212.5|12200.5|0
1626889260000|2021-07-21 17:41:00|12211.7|12199.7|12209.2|12197.2|12212.1|12200.1|12209.2|12197.2|4
1626889270000|2021-07-21 17:41:10|12208|12196|12207.5|12195.5|12208|12196|12207.5|12195.5|0
1626889280000|2021-07-21 17:41:20|12209.6|12197.6|12209.6|12197.6|12210.8|12198.8|12209.6|12197.6|14
1626889290000|2021-07-21 17:41:30|12210|12198|12210|12198|12210.8|12198.8|12210|12198|0
1626889300000|2021-07-21 17:41:40|12209.2|12197.2|12208|12196|12210|12198|12207.5|12195.5|0
1626889310000|2021-07-21 17:41:50|12207.5|12195.5|12207.5|12195.5|12207.5|12195.5|12207.5|12195.5|0
1626889320000|2021-07-21 17:42:00|12206.7|12194.7|12206.7|12194.7|12206.7|12194.7|12206.7|12194.7|0
1626889340000|2021-07-21 17:42:20|||||||||2
1626889350000|2021-07-21 17:42:30|12204.2|12192.2|12203.8|12191.8|12204.2|12192.2|12203.8|12191.8|6
1626889360000|2021-07-21 17:42:40|12204.6|12192.6|12204.2|12192.2|12205|12193|12204.2|12192.2|4
1626889380000|2021-07-21 17:43:00|12205|12193|12205|12193|12205|12193|12205|12193|11
1626889400000|2021-07-21 17:43:20|12206.3|12194.3|12205|12193|12206.3|12194.3|12205|12193|4
1626889410000|2021-07-21 17:43:30|12204.6|12192.6|12203.8|12191.8|12204.6|12192.6|12203.8|12191.8|0
1626889450000|2021-07-21 17:44:10|||||||||1
1626889460000|2021-07-21 17:44:20|||||||||5
1626889470000|2021-07-21 17:44:30|12202.1|12190.1|12202.1|12190.1|12202.1|12190.1|12202.1|12190.1|5
1626889480000|2021-07-21 17:44:40|12202.5|12190.5|12198.3|12186.3|12202.5|12190.5|12198.3|12186.3|10
1626889490000|2021-07-21 17:44:50|12199.6|12187.6|12200.8|12188.8|12200.8|12188.8|12199.6|12187.6|2
1626889500000|2021-07-21 17:45:00|12201.3|12189.3|12201.7|12189.7|12201.7|12189.7|12200.5|12188.5|7
1626889510000|2021-07-21 17:45:10|12201.3|12189.3|12202.1|12190.1|12202.1|12190.1|12201.3|12189.3|5
1626889520000|2021-07-21 17:45:20|12202.5|12190.5|12201.3|12189.3|12203.3|12191.3|12201.3|12189.3|2
1626889530000|2021-07-21 17:45:30|12200.8|12188.8|12200.8|12188.8|12200.8|12188.8|12200.8|12188.8|3
1626889540000|2021-07-21 17:45:40|12201.3|12189.3|12200.8|12188.8|12203.3|12191.3|12200.8|12188.8|1
1626889550000|2021-07-21 17:45:50|12200|12188|12200|12188|12200|12188|12200|12188|17
1626889570000|2021-07-21 17:46:10|12199.2|12187.2|12199.1|12187.1|12200.8|12188.8|12199.1|12187.1|10
1626889580000|2021-07-21 17:46:20|12198.3|12186.3|12198.3|12186.3|12200.8|12188.8|12198.3|12186.3|4
1626889590000|2021-07-21 17:46:30|12197.4|12185.4|12197.4|12185.4|12197.4|12185.4|12197.4|12185.4|23
1626889600000|2021-07-21 17:46:40|12199|12187|12199.9|12187.9|12199.9|12187.9|12198.7|12186.7|9
1626889610000|2021-07-21 17:46:50|12200.4|12188.4|12200.4|12188.4|12200.4|12188.4|12200.4|12188.4|0
1626889630000|2021-07-21 17:47:10|12199.9|12187.9|12199.9|12187.9|12199.9|12187.9|12199.9|12187.9|0
1626889640000|2021-07-21 17:47:20|12204.1|12192.1|12202.9|12190.9|12204.9|12192.9|12202.9|12190.9|1
1626889650000|2021-07-21 17:47:30|12202.4|12190.4|12204.5|12192.5|12204.5|12192.5|12202.4|12190.4|1
1626889660000|2021-07-21 17:47:40|12204.9|12192.9|12204.9|12192.9|12204.9|12192.9|12204|12192|1
1626889670000|2021-07-21 17:47:50|12204.5|12192.5|12204.9|12192.9|12204.9|12192.9|12204.5|12192.5|2
1626889680000|2021-07-21 17:48:00|12203.2|12191.2|12203.3|12191.3|12203.3|12191.3|12202.9|12190.9|7
1626889700000|2021-07-21 17:48:20|12200.8|12188.8|12201.6|12189.6|12201.6|12189.6|12200.8|12188.8|4
1626889710000|2021-07-21 17:48:30|12202.1|12190.1|12201.2|12189.2|12202.1|12190.1|12200.4|12188.4|2
1626889720000|2021-07-21 17:48:40|12201.6|12189.6|12201.2|12189.2|12201.6|12189.6|12199.9|12187.9|0
1626889730000|2021-07-21 17:48:50|12202.4|12190.4|12200.4|12188.4|12202.9|12190.9|12200.4|12188.4|9
1626889740000|2021-07-21 17:49:00|12202.9|12190.9|12198.3|12186.3|12202.9|12190.9|12198.3|12186.3|12
1626889750000|2021-07-21 17:49:10|12199.1|12187.1|12198.7|12186.7|12199.9|12187.9|12197.9|12185.9|7
1626889760000|2021-07-21 17:49:20|12197.9|12185.9|12200.8|12188.8|12201.6|12189.6|12197.9|12185.9|4
1626889770000|2021-07-21 17:49:30|12201.6|12189.6|12199.6|12187.6|12201.6|12189.6|12199.6|12187.6|0
1626889780000|2021-07-21 17:49:40|12199.1|12187.1|12198.4|12186.4|12199.1|12187.1|12198.4|12186.4|1
1626889790000|2021-07-21 17:49:50|12197.9|12185.9|12197.9|12185.9|12197.9|12185.9|12197.9|12185.9|1
1626889800000|2021-07-21 17:50:00|12198.4|12186.4|12199.3|12187.3|12199.3|12187.3|12198.4|12186.4|19
1626889810000|2021-07-21 17:50:10|12200.9|12188.9|12203.8|12191.8|12203.8|12191.8|12200.9|12188.9|3
1626889820000|2021-07-21 17:50:20|12203.4|12191.4|12203.4|12191.4|12203.4|12191.4|12202.6|12190.6|2
1626889840000|2021-07-21 17:50:40|12201.6|12189.6|12200.4|12188.4|12201.6|12189.6|12200.4|12188.4|3
1626889850000|2021-07-21 17:50:50|12201.2|12189.2|12199.6|12187.6|12201.2|12189.2|12199.1|12187.1|20
1626889860000|2021-07-21 17:51:00|12200.4|12188.4|12200.9|12188.9|12200.9|12188.9|12199.6|12187.6|3
1626889870000|2021-07-21 17:51:10|12201.7|12189.7|12201.7|12189.7|12202.1|12190.1|12200.9|12188.9|20
1626889880000|2021-07-21 17:51:20|12201.2|12189.2|12200.4|12188.4|12201.7|12189.7|12200.4|12188.4|0
1626889890000|2021-07-21 17:51:30|12200.9|12188.9|12200.9|12188.9|12200.9|12188.9|12200.9|12188.9|0
1626889910000|2021-07-21 17:51:50|||||||||1
1626889930000|2021-07-21 17:52:10|12201.8|12189.8|12201.3|12189.3|12201.8|12189.8|12201.3|12189.3|8
1626889940000|2021-07-21 17:52:20|12200.1|12188.1|12200.1|12188.1|12200.1|12188.1|12200.1|12188.1|4
1626889950000|2021-07-21 17:52:30|12200.5|12188.5|12201.3|12189.3|12201.8|12189.8|12200.5|12188.5|1
1626889960000|2021-07-21 17:52:40|12202.2|12190.2|12202.2|12190.2|12202.2|12190.2|12202.2|12190.2|0
1626889970000|2021-07-21 17:52:50|12202.7|12190.7|12204.7|12192.7|12204.7|12192.7|12202.7|12190.7|1
1626889980000|2021-07-21 17:53:00|12204.3|12192.3|12203.5|12191.5|12204.3|12192.3|12203|12191|2
1626890000000|2021-07-21 17:53:20|12201.8|12189.8|12201|12189|12201.8|12189.8|12201|12189|2
1626890010000|2021-07-21 17:53:30|12201.8|12189.8|12201|12189|12201.8|12189.8|12201|12189|10
1626890020000|2021-07-21 17:53:40|12200.2|12188.2|12201|12189|12201|12189|12200.2|12188.2|3
1626890030000|2021-07-21 17:53:50|12200.2|12188.2|12200.1|12188.1|12200.2|12188.2|12199.3|12187.3|7
1626890040000|2021-07-21 17:54:00|12199.6|12187.6|12202.6|12190.6|12202.9|12190.9|12199.6|12187.6|3
1626890050000|2021-07-21 17:54:10|12203.4|12191.4|12205.1|12193.1|12206.3|12194.3|12203.4|12191.4|1
1626890060000|2021-07-21 17:54:20|12204.3|12192.3|12205.5|12193.5|12205.5|12193.5|12204.3|12192.3|1
1626890070000|2021-07-21 17:54:30|12204.3|12192.3|12207.6|12195.6|12208.4|12196.4|12203.8|12191.8|15
1626890080000|2021-07-21 17:54:40|12208.4|12196.4|12211.3|12199.3|12212.1|12200.1|12207.6|12195.6|5
1626890090000|2021-07-21 17:54:50|12212.6|12200.6|12209.8|12197.8|12212.6|12200.6|12209.3|12197.3|4
1626890100000|2021-07-21 17:55:00|12209.3|12197.3|12211.3|12199.3|12211.8|12199.8|12209.3|12197.3|2
1626890110000|2021-07-21 17:55:10|12210.6|12198.6|12209.3|12197.3|12210.6|12198.6|12209.3|12197.3|3
1626890120000|2021-07-21 17:55:20|12210.1|12198.1|12209.3|12197.3|12210.1|12198.1|12209.3|12197.3|1
1626890130000|2021-07-21 17:55:30|12210.1|12198.1|12210.1|12198.1|12210.1|12198.1|12209.3|12197.3|1
1626890140000|2021-07-21 17:55:40|12210.9|12198.9|12210.9|12198.9|12210.9|12198.9|12210.9|12198.9|1
1626890160000|2021-07-21 17:56:00|12209.3|12197.3|12208.8|12196.8|12209.3|12197.3|12207.6|12195.6|12
1626890170000|2021-07-21 17:56:10|12209.3|12197.3|12211.3|12199.3|12211.3|12199.3|12209.3|12197.3|7
1626890180000|2021-07-21 17:56:20|12210.6|12198.6|12209.3|12197.3|12210.6|12198.6|12209.3|12197.3|1
1626890190000|2021-07-21 17:56:30|12210.1|12198.1|12208.1|12196.1|12210.1|12198.1|12208.1|12196.1|1
1626890200000|2021-07-21 17:56:40|12208.5|12196.5|12209.3|12197.3|12210.6|12198.6|12208.5|12196.5|0
1626890210000|2021-07-21 17:56:50|12210.1|12198.1|12210.2|12198.2|12211.8|12199.8|12210.1|12198.1|8
1626890220000|2021-07-21 17:57:00|12209.3|12197.3|12209.3|12197.3|12209.8|12197.8|12209.3|12197.3|5
1626890230000|2021-07-21 17:57:10|12208.4|12196.4|12208.9|12196.9|12209.3|12197.3|12207.3|12195.3|8
1626890240000|2021-07-21 17:57:20|12209.3|12197.3|12211.8|12199.8|12211.8|12199.8|12209.3|12197.3|11
1626890250000|2021-07-21 17:57:30|12210.2|12198.2|12212.3|12200.3|12212.3|12200.3|12210.2|12198.2|17
1626890260000|2021-07-21 17:57:40|12213.5|12201.5|12214.3|12202.3|12214.3|12202.3|12212.6|12200.6|27
1626890270000|2021-07-21 17:57:50|12213.1|12201.1|12213.5|12201.5|12215.6|12203.6|12213.1|12201.1|3
1626890280000|2021-07-21 17:58:00|12214.3|12202.3|12214.2|12202.2|12216.4|12204.4|12213.5|12201.5|20
1626890290000|2021-07-21 17:58:10|||||||||1
1626890300000|2021-07-21 17:58:20|12213.4|12201.4|12211.8|12199.8|12213.4|12201.4|12211.8|12199.8|5
1626890310000|2021-07-21 17:58:30|12211.4|12199.4|12210.9|12198.9|12211.4|12199.4|12210.9|12198.9|1
1626890320000|2021-07-21 17:58:40|12211.7|12199.7|12215.4|12203.4|12215.4|12203.4|12211.7|12199.7|5
1626890330000|2021-07-21 17:58:50|12215.9|12203.9|12214.2|12202.2|12215.9|12203.9|12213.4|12201.4|12
1626890340000|2021-07-21 17:59:00|12213.4|12201.4|12210|12198|12213.4|12201.4|12210|12198|20
1626890350000|2021-07-21 17:59:10|12210.4|12198.4|12210.9|12198.9|12210.9|12198.9|12210.4|12198.4|5
1626890360000|2021-07-21 17:59:20|12211.7|12199.7|12212.5|12200.5|12212.5|12200.5|12210.9|12198.9|7
1626890370000|2021-07-21 17:59:30|12210|12198|12200|12188|12210|12198|12199.2|12187.2|55
1626890380000|2021-07-21 17:59:40|12200.9|12188.9|12201.4|12189.4|12202.6|12190.6|12200.9|12188.9|58
1626890390000|2021-07-21 17:59:50|12200.9|12188.9|12204.3|12192.3|12204.3|12192.3|12198.4|12186.4|150
1626890400000|2021-07-21 18:00:00|12203.4|12191.4|12205.9|12193.9|12207.2|12195.2|12203.4|12191.4|73
1626890410000|2021-07-21 18:00:10|12204.2|12192.2|12200.9|12188.9|12204.2|12192.2|12200.9|12188.9|12
1626890420000|2021-07-21 18:00:20|12200.1|12188.1|12199.3|12187.3|12200.1|12188.1|12199.3|12187.3|9
1626890430000|2021-07-21 18:00:30|12198.4|12186.4|12200.9|12188.9|12200.9|12188.9|12198.4|12186.4|16
1626890440000|2021-07-21 18:00:40|12202.5|12190.5|12205|12193|12205|12193|12202.5|12190.5|12
1626890450000|2021-07-21 18:00:50|12203|12191|12202.5|12190.5|12203.7|12191.7|12202.5|12190.5|20
1626890460000|2021-07-21 18:01:00|12203.3|12191.3|12200|12188|12204.2|12192.2|12200|12188|39
1626890470000|2021-07-21 18:01:10|12201.6|12189.6|12198.7|12186.7|12201.6|12189.6|12198.3|12186.3|30
1626890480000|2021-07-21 18:01:20|12199.5|12187.5|12199.9|12187.9|12199.9|12187.9|12198.7|12186.7|17
1626890490000|2021-07-21 18:01:30|12198.6|12186.6|12198.6|12186.6|12199.4|12187.4|12197.4|12185.4|2
1626890500000|2021-07-21 18:01:40|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|12199.4|12187.4|10
1626890510000|2021-07-21 18:01:50|12199.9|12187.9|12199.9|12187.9|12200.7|12188.7|12199.9|12187.9|11
1626890520000|2021-07-21 18:02:00|12200.7|12188.7|12200.7|12188.7|12200.7|12188.7|12200.7|12188.7|0
1626890530000|2021-07-21 18:02:10|||||||||1
1626890540000|2021-07-21 18:02:20|12201.5|12189.5|12201.5|12189.5|12201.5|12189.5|12201.5|12189.5|16
1626890550000|2021-07-21 18:02:30|12201|12189|12201|12189|12201|12189|12201|12189|0
1626890560000|2021-07-21 18:02:40|12201.8|12189.8|12202.3|12190.3|12202.3|12190.3|12201.8|12189.8|1
1626890570000|2021-07-21 18:02:50|12201.8|12189.8|12202.7|12190.7|12202.7|12190.7|12201.8|12189.8|7
1626890580000|2021-07-21 18:03:00|||||||||2
1626890590000|2021-07-21 18:03:10|12204.1|12192.1|12204.9|12192.9|12204.9|12192.9|12204.1|12192.1|11
1626890610000|2021-07-21 18:03:30|12204.1|12192.1|12204.9|12192.9|12205.7|12193.7|12204.1|12192.1|2
1626890620000|2021-07-21 18:03:40|12205.7|12193.7|12206|12194|12207.3|12195.3|12205.7|12193.7|20
1626890630000|2021-07-21 18:03:50|12206.8|12194.8|12210.7|12198.7|12210.7|12198.7|12206.8|12194.8|5
1626890640000|2021-07-21 18:04:00|12209.8|12197.8|12206|12194|12209.8|12197.8|12206|12194|10
1626890650000|2021-07-21 18:04:10|12204.8|12192.8|12204|12192|12204.8|12192.8|12203.5|12191.5|0
1626890660000|2021-07-21 18:04:20|12205.2|12193.2|12204|12192|12205.2|12193.2|12204|12192|1
1626890670000|2021-07-21 18:04:30|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|12203.5|12191.5|3
1626890680000|2021-07-21 18:04:40|12202.7|12190.7|12200.7|12188.7|12202.7|12190.7|12200.7|12188.7|12
1626890690000|2021-07-21 18:04:50|12199.9|12187.9|12199.4|12187.4|12199.9|12187.9|12198.6|12186.6|3
1626960600000|2021-07-22 13:30:00|12217.7|12205.7|12218.9|12206.9|12222.8|12210.8|12213.6|12201.6|35
1626960610000|2021-07-22 13:30:10|12219.6|12207.6|12226.5|12214.5|12229|12217|12219.6|12207.6|18
1626960620000|2021-07-22 13:30:20|12226.1|12214.1|12220.1|12208.1|12229.3|12214.5|12220.1|12208.1|17
1626960630000|2021-07-22 13:30:30|12220.6|12208.6|12226.1|12214.1|12227.8|12215.8|12220.6|12208.6|58
1626960640000|2021-07-22 13:30:40|12225.1|12213.1|12221.5|12209.5|12225.1|12213.1|12219.5|12207.5|44
1626960650000|2021-07-22 13:30:50|12219.2|12207.2|12213.9|12201.9|12219.2|12207.2|12213|12201|45
1626960660000|2021-07-22 13:31:00|12213.1|12201.1|12214.4|12202.4|12214.4|12202.4|12213.1|12201.1|0
1626960670000|2021-07-22 13:31:10|12213.9|12201.9|12212.8|12200.8|12213.9|12201.9|12212|12200|27
1626960680000|2021-07-22 13:31:20|12213.6|12201.6|12212.6|12200.6|12213.6|12201.6|12211.1|12199.1|6
1626960690000|2021-07-22 13:31:30|12213.1|12201.1|12221.2|12209.2|12222.8|12210.8|12213.1|12201.1|3
1626960700000|2021-07-22 13:31:40|12221.1|12209.1|12225.8|12213.8|12226.1|12214.1|12221.1|12209.1|13
1626960710000|2021-07-22 13:31:50|12226.3|12214.3|12226.3|12214.3|12226.3|12214.3|12225.8|12213.8|0
1626960720000|2021-07-22 13:32:00|12224.5|12212.5|12224.8|12212.8|12224.8|12212.8|12222.8|12210.8|0
1626960730000|2021-07-22 13:32:10|12225.3|12213.3|12230.5|12218.5|12230.5|12218.5|12225.3|12213.3|12
1626960740000|2021-07-22 13:32:20|12228.8|12216.8|12232.2|12220.2|12233|12221|12228.8|12216.8|2
1626960750000|2021-07-22 13:32:30|12231.4|12219.4|12232.2|12220.2|12233|12221|12231.4|12219.4|0
1626960760000|2021-07-22 13:32:40|12232.7|12220.7|12228.8|12216.8|12232.7|12220.7|12228.8|12216.8|1
1626960770000|2021-07-22 13:32:50|12229.2|12217.2|12231.3|12219.3|12231.3|12219.3|12229.2|12217.2|8
1626960780000|2021-07-22 13:33:00|12230.5|12218.5|12231.4|12219.4|12232.7|12220.7|12229.7|12217.7|10
1626960790000|2021-07-22 13:33:10|12230.7|12218.7|12231.4|12219.4|12231.4|12219.4|12230.7|12218.7|2
1626960800000|2021-07-22 13:33:20|12231.9|12219.9|12233.2|12221.2|12233.9|12221.9|12231.4|12219.4|8
1626960810000|2021-07-22 13:33:30|12233.9|12221.9|12235.2|12223.2|12238.2|12226.2|12233.6|12221.6|3
1626960820000|2021-07-22 13:33:40|12234.4|12222.4|12233.2|12221.2|12234.4|12222.4|12233.2|12221.2|2
1626960830000|2021-07-22 13:33:50|12231.9|12219.9|12231.9|12219.9|12233.2|12221.2|12231.9|12219.9|5
1626960840000|2021-07-22 13:34:00|12232.4|12220.4|12231.9|12219.9|12233.2|12221.2|12231.9|12219.9|3
1626960850000|2021-07-22 13:34:10|12232.7|12220.7|12233.9|12221.9|12233.9|12221.9|12232.7|12220.7|4
1626960860000|2021-07-22 13:34:20|12233.2|12221.2|12235.4|12223.4|12235.4|12223.4|12233.2|12221.2|12
1626960870000|2021-07-22 13:34:30|12234.9|12222.9|12240.1|12228.1|12240.1|12228.1|12234.9|12222.9|15
1626960880000|2021-07-22 13:34:40|12240.6|12228.6|12240.6|12228.6|12241|12229|12240.1|12228.1|11
1626960890000|2021-07-22 13:34:50|12239.8|12227.8|12241|12229|12241.8|12229.8|12239.8|12227.8|6
1626960900000|2021-07-22 13:35:00|12238.8|12226.8|12236|12224|12238.8|12226.8|12233.8|12221.8|22
1626960910000|2021-07-22 13:35:10|12236.5|12224.5|12237.8|12225.8|12237.8|12225.8|12236|12224|7
1626960920000|2021-07-22 13:35:20|12238.2|12226.2|12237.5|12225.5|12239.5|12227.5|12237.5|12225.5|3
1626960930000|2021-07-22 13:35:30|12235.7|12223.7|12239.8|12227.8|12240.6|12228.6|12235|12223|15
1626960940000|2021-07-22 13:35:40|12239|12227|12241|12229|12241|12229|12239|12227|0
1626960950000|2021-07-22 13:35:50|12240.3|12228.3|12240.3|12228.3|12241|12229|12239|12227|0
1626960960000|2021-07-22 13:36:00|12240.7|12228.7|12241.2|12229.2|12241.2|12229.2|12240.7|12228.7|6
1626960970000|2021-07-22 13:36:10|12238.7|12226.7|12241.2|12229.2|12241.2|12229.2|12238.7|12226.7|4
1626960980000|2021-07-22 13:36:20|12238.7|12226.7|12239.8|12227.8|12239.8|12227.8|12238.1|12226.1|5
1626960990000|2021-07-22 13:36:30|12240.3|12228.3|12242.8|12230.8|12242.8|12230.8|12240.3|12228.3|2
1626961000000|2021-07-22 13:36:40|12242|12230|12242|12230|12242.8|12230.8|12242|12230|1
1626961010000|2021-07-22 13:36:50|12241.2|12229.2|12242.8|12230.8|12242.8|12230.8|12241.2|12229.2|1
1626961020000|2021-07-22 13:37:00|12242|12230|12244.7|12232.7|12244.7|12232.7|12242|12230|7
1626961030000|2021-07-22 13:37:10|12243.7|12231.7|12242|12230|12243.7|12231.7|12242|12230|12
1626961040000|2021-07-22 13:37:20|12240.7|12228.7|12239.5|12227.5|12240.7|12228.7|12239.5|12227.5|8
1626961050000|2021-07-22 13:37:30|12239|12227|12237.3|12225.3|12239|12227|12236.8|12224.8|9
1626961060000|2021-07-22 13:37:40|12236.8|12224.8|12236.3|12224.3|12238.1|12226.1|12236.3|12224.3|16
1626961070000|2021-07-22 13:37:50|12237.1|12225.1|12234.9|12222.9|12237.1|12225.1|12234.9|12222.9|3
1626961080000|2021-07-22 13:38:00|12236.2|12224.2|12238.8|12226.8|12238.8|12226.8|12234.9|12222.9|5
1626961090000|2021-07-22 13:38:10|12238.1|12226.1|12235.9|12223.9|12238.1|12226.1|12235.9|12223.9|8
1626961100000|2021-07-22 13:38:20|12236.3|12224.3|12237.1|12225.1|12237.1|12225.1|12236.3|12224.3|2
1626961110000|2021-07-22 13:38:30|12236.3|12224.3|12235.9|12223.9|12237.6|12225.6|12235.9|12223.9|10
1626961120000|2021-07-22 13:38:40|12236.3|12224.3|12237.6|12225.6|12237.6|12225.6|12236.3|12224.3|2
1626961130000|2021-07-22 13:38:50|12238.1|12226.1|12238.1|12226.1|12238.8|12226.8|12238.1|12226.1|5
1626961140000|2021-07-22 13:39:00|12239.3|12227.3|12238.6|12226.6|12240.3|12228.3|12238.6|12226.6|0
1626961150000|2021-07-22 13:39:10|12237.8|12225.8|12236.8|12224.8|12237.8|12225.8|12236.8|12224.8|4
1626961160000|2021-07-22 13:39:20|12236.4|12224.4|12236.4|12224.4|12237.6|12225.6|12236.4|12224.4|2
1626961170000|2021-07-22 13:39:30|12235.9|12223.9|12236.4|12224.4|12236.4|12224.4|12235.9|12223.9|2
1626961180000|2021-07-22 13:39:40|12236.8|12224.8|12237.3|12225.3|12237.3|12225.3|12236.8|12224.8|3
1626961190000|2021-07-22 13:39:50|||||||||3
1626961200000|2021-07-22 13:40:00|12236.8|12224.8|12239.5|12227.5|12240.8|12228.8|12236.8|12224.8|8
1626961210000|2021-07-22 13:40:10|12238.3|12226.3|12237.8|12225.8|12239|12227|12237.8|12225.8|1
1626961220000|2021-07-22 13:40:20|12238.6|12226.6|12238.1|12226.1|12238.6|12226.6|12238.1|12226.1|18
1626961230000|2021-07-22 13:40:30|12236.8|12224.8|12242|12230|12242|12230|12236.8|12224.8|0
1626961240000|2021-07-22 13:40:40|12241.2|12229.2|12241.2|12229.2|12241.2|12229.2|12241.2|12229.2|6
1626961250000|2021-07-22 13:40:50|12240.5|12228.5|12239.7|12227.7|12240.5|12228.5|12238.7|12226.7|2
1626961260000|2021-07-22 13:41:00|12241.7|12229.7|12241.2|12229.2|12241.7|12229.7|12239.7|12227.7|3
1626961270000|2021-07-22 13:41:10|12242.2|12230.2|12243.7|12231.7|12243.7|12231.7|12242.2|12230.2|11
1626961280000|2021-07-22 13:41:20|12243|12231|12244.2|12232.2|12244.2|12232.2|12243|12231|0
1626961290000|2021-07-22 13:41:30|12244.7|12232.7|12248.4|12236.4|12250.5|12238.5|12244.7|12232.7|17
1626961300000|2021-07-22 13:41:40|12248|12236|12254.3|12242.3|12255.6|12243.6|12248|12236|10
1626961310000|2021-07-22 13:41:50|12254|12242|12256.8|12244.8|12256.8|12244.8|12253.6|12241.6|1
1626961320000|2021-07-22 13:42:00|12257.3|12245.3|12273|12261|12277.3|12265.3|12256.8|12244.8|26
1626961330000|2021-07-22 13:42:10|12266.7|12254.7|12268.7|12256.7|12269.5|12257.5|12266.7|12254.7|4
1626961340000|2021-07-22 13:42:20|12267.9|12255.9|12261.7|12249.7|12267.9|12255.9|12261.7|12249.7|7
1626961350000|2021-07-22 13:42:30|12260.4|12248.4|12260.4|12248.4|12261.2|12249.2|12260.4|12248.4|0
1626961360000|2021-07-22 13:42:40|12259.2|12247.2|12258.7|12246.7|12259.5|12247.5|12257.4|12245.4|4
1626961370000|2021-07-22 13:42:50|12258.2|12246.2|12258.7|12246.7|12258.7|12246.7|12257|12238.6|14
1626961380000|2021-07-22 13:43:00|12258.2|12246.2|12262.4|12250.4|12267|12255|12258.2|12246.2|1
1626961390000|2021-07-22 13:43:10|12262|12250|12262.1|12250.1|12262.9|12250.9|12262|12250|2
1626961400000|2021-07-22 13:43:20|12261.7|12249.7|12259|12247|12261.7|12249.7|12259|12247|4
1626961410000|2021-07-22 13:43:30|12260.2|12248.2|12259.9|12247.9|12263.2|12251.2|12259.9|12247.9|1
1626961420000|2021-07-22 13:43:40|12257.9|12245.9|12255.4|12243.4|12259.5|12247.5|12255.4|12243.4|13
1626961430000|2021-07-22 13:43:50|12256.2|12244.2|12252.2|12240.2|12256.2|12244.2|12252.2|12240.2|3
1626961440000|2021-07-22 13:44:00|12252.6|12240.6|12255.4|12243.4|12255.4|12243.4|12252.6|12240.6|1
1626961450000|2021-07-22 13:44:10|12254.7|12242.7|12252.6|12240.6|12254.7|12242.7|12252.6|12240.6|3
1626961460000|2021-07-22 13:44:20|12253.4|12241.4|12252.2|12240.2|12253.4|12241.4|12251.4|12239.4|6
1626961470000|2021-07-22 13:44:30|12252.9|12240.9|12253.4|12241.4|12253.4|12241.4|12252.6|12240.6|1
1626961480000|2021-07-22 13:44:40|12254.7|12242.7|12254.7|12242.7|12254.7|12242.7|12253.4|12241.4|0
1626961490000|2021-07-22 13:44:50|12255.1|12243.1|12256.4|12244.4|12256.4|12244.4|12255.1|12243.1|0
1626961500000|2021-07-22 13:45:00|12257.6|12245.6|12262.8|12250.8|12264.8|12252.8|12257.6|12245.6|4
1626961510000|2021-07-22 13:45:10|12261.6|12249.6|12260.1|12248.1|12261.6|12249.6|12259.4|12247.4|11
1626961520000|2021-07-22 13:45:20|12262.6|12250.6|12263.9|12251.9|12263.9|12251.9|12262.6|12250.6|1
1626961530000|2021-07-22 13:45:30|12265.1|12253.1|12265.9|12253.9|12265.9|12253.9|12265.1|12253.1|1
1626961540000|2021-07-22 13:45:40|12266.7|12254.7|12267.9|12255.9|12267.9|12255.9|12266.7|12254.7|7
1626961550000|2021-07-22 13:45:50|12268.7|12256.7|12268.7|12256.7|12268.7|12256.7|12268.7|12256.7|1
1626961560000|2021-07-22 13:46:00|12269.2|12257.2|12274.4|12262.4|12274.4|12262.4|12269.2|12257.2|3
1626961570000|2021-07-22 13:46:10|12272.6|12260.6|12265.3|12253.3|12272.6|12260.6|12265.3|12253.3|48
1626961580000|2021-07-22 13:46:20|12264.5|12252.5|12266.6|12254.6|12266.6|12254.6|12262.8|12250.8|2
1626961590000|2021-07-22 13:46:30|12267.3|12255.3|12266.6|12254.6|12267.3|12255.3|12266.6|12254.6|0
1626961600000|2021-07-22 13:46:40|12265.3|12253.3|12262.8|12250.8|12265.3|12253.3|12262.8|12250.8|1
1626961620000|2021-07-22 13:47:00|12264.1|12252.1|12268.3|12256.3|12270|12258|12264.1|12252.1|4
1626961630000|2021-07-22 13:47:10|12269.1|12257.1|12267.4|12255.4|12270.8|12258.8|12267.4|12255.4|2
1626961640000|2021-07-22 13:47:20|12267.8|12255.8|12266.9|12254.9|12267.8|12255.8|12266.9|12254.9|29
1626961650000|2021-07-22 13:47:30|||||||||1
1626961660000|2021-07-22 13:47:40|12266.1|12254.1|12264.4|12252.4|12266.9|12254.9|12264.4|12252.4|41
1626961670000|2021-07-22 13:47:50|12265.6|12253.6|12269.4|12257.4|12269.4|12257.4|12264.1|12252.1|13
1626961680000|2021-07-22 13:48:00|12271.1|12259.1|12273.8|12261.8|12275.3|12263.3|12271.1|12259.1|4
1626961690000|2021-07-22 13:48:10|12275.3|12263.3|12273.6|12261.6|12275.3|12263.3|12272.1|12260.1|11
1626961700000|2021-07-22 13:48:20|12274.1|12262.1|12271.3|12259.3|12274.1|12262.1|12271.3|12259.3|2
1626961710000|2021-07-22 13:48:30|12271.6|12259.6|12272.5|12260.5|12272.8|12260.8|12271.6|12259.6|7
1626961720000|2021-07-22 13:48:40|12274.3|12262.3|12277.2|12265.2|12277.2|12265.2|12274.3|12262.3|10
1626961730000|2021-07-22 13:48:50|12278.5|12266.5|12273|12261|12279.7|12267.7|12273|12261|50
1626961740000|2021-07-22 13:49:00|12273.5|12261.5|12275.5|12263.5|12276.3|12264.3|12273|12261|7
1626961750000|2021-07-22 13:49:10|12276|12264|12272.2|12260.2|12276|12264|12272.2|12260.2|4
1626961760000|2021-07-22 13:49:20|12273.8|12261.8|12278|12266|12278|12266|12273.8|12261.8|5
1626961770000|2021-07-22 13:49:30|12277.2|12265.2|12277.2|12265.2|12277.7|12265.7|12275.2|12263.2|2
1626961780000|2021-07-22 13:49:40|12275.5|12263.5|12273|12261|12275.5|12263.5|12273|12261|5
1626961790000|2021-07-22 13:49:50|12272.5|12260.5|12272.1|12260.1|12272.5|12260.5|12271.3|12259.3|0
1626961800000|2021-07-22 13:50:00|12273.8|12261.8|12276|12264|12276|12264|12273.8|12261.8|3
1626961810000|2021-07-22 13:50:10|12276.8|12264.8|12275.9|12263.9|12278.2|12266.2|12275.9|12263.9|47
1626961820000|2021-07-22 13:50:20|12276.7|12264.7|12275.4|12263.4|12276.7|12264.7|12274.2|12262.2|8
1626961830000|2021-07-22 13:50:30|12274.6|12262.6|12274.9|12262.9|12275.9|12263.9|12274.6|12262.6|18
1626961840000|2021-07-22 13:50:40|12274.5|12262.5|12274.9|12262.9|12274.9|12262.9|12273.2|12261.2|2
1626961850000|2021-07-22 13:50:50|12275.4|12263.4|12274.5|12262.5|12275.4|12263.4|12274.5|12262.5|5
1626961860000|2021-07-22 13:51:00|12274.9|12262.9|12275.9|12263.9|12276.7|12264.7|12274.9|12262.9|3
1626961870000|2021-07-22 13:51:10|12275.1|12263.1|12272.6|12260.6|12275.1|12263.1|12272.6|12260.6|2
1626961880000|2021-07-22 13:51:20|12273.9|12261.9|12270.1|12258.1|12273.9|12261.9|12270.1|12258.1|11
1626961890000|2021-07-22 13:51:30|12270.6|12258.6|12273.9|12261.9|12273.9|12261.9|12270.6|12258.6|12
1626961900000|2021-07-22 13:51:40|12275.9|12263.9|12277.6|12265.6|12277.6|12265.6|12275.9|12263.9|1
1626961910000|2021-07-22 13:51:50|12275.9|12263.9|12275.9|12263.9|12275.9|12263.9|12275.9|12263.9|0
1626961920000|2021-07-22 13:52:00|12277.6|12265.6|12279.2|12267.2|12279.2|12267.2|12277.6|12265.6|8
1626961930000|2021-07-22 13:52:10|12280.4|12268.4|12280.7|12268.7|12281.5|12269.5|12279.9|12267.9|4
1626961940000|2021-07-22 13:52:20|12281.5|12269.5|12284.5|12272.5|12284.5|12272.5|12279.2|12267.2|22
1626961950000|2021-07-22 13:52:30|12283.7|12271.7|12278.3|12266.3|12284.3|12272.3|12277.8|12265.8|20
1626961960000|2021-07-22 13:52:40|12280.3|12268.3|12284.5|12272.5|12284.5|12272.5|12278.8|12266.8|17
1626961970000|2021-07-22 13:52:50|12278|12266|12278|12266|12278.5|12266.5|12278|12266|9
1626961980000|2021-07-22 13:53:00|12277.5|12265.5|12278.8|12266.8|12280|12268|12277.5|12265.5|6
1626961990000|2021-07-22 13:53:10|12279.5|12267.5|12278.3|12266.3|12279.5|12267.5|12277|12265|9
1626962000000|2021-07-22 13:53:20|12279.1|12267.1|12278.3|12266.3|12280.3|12268.3|12278.3|12266.3|8
1626962010000|2021-07-22 13:53:30|||||||||5
1626962020000|2021-07-22 13:53:40|12277.8|12265.8|12278.3|12266.3|12278.8|12266.8|12277.8|12265.8|6
1626962040000|2021-07-22 13:54:00|12279.1|12267.1|12278.3|12266.3|12279.1|12267.1|12278.3|12266.3|3
1626962050000|2021-07-22 13:54:10|12279.1|12267.1|12278.3|12266.3|12279.1|12267.1|12277.8|12265.8|4
1626962060000|2021-07-22 13:54:20|||||||||10
1626962070000|2021-07-22 13:54:30|12277.5|12265.5|12278.3|12266.3|12278.3|12266.3|12277.5|12265.5|2
1626962080000|2021-07-22 13:54:40|12278.6|12266.6|12278.3|12266.3|12278.6|12266.6|12277.8|12265.8|1
1626962090000|2021-07-22 13:54:50|12277.8|12265.8|12280.3|12268.3|12280.3|12268.3|12277.8|12265.8|1
1626962100000|2021-07-22 13:55:00|12281.6|12269.6|12283.6|12271.6|12283.6|12271.6|12280.3|12268.3|20
1626962110000|2021-07-22 13:55:10|12282.3|12270.3|12283.6|12271.6|12284.8|12272.8|12282.3|12270.3|0
1626962120000|2021-07-22 13:55:20|12281.9|12269.9|12281.1|12269.1|12282.3|12270.3|12281.1|12269.1|2
1626962130000|2021-07-22 13:55:30|||||||||1
1626962140000|2021-07-22 13:55:40|12280.3|12268.3|12281.1|12269.1|12281.1|12269.1|12279.8|12267.8|0
1626962160000|2021-07-22 13:56:00|12282.6|12270.6|12291.1|12279.1|12292|12280|12282.6|12270.6|17
1626962170000|2021-07-22 13:56:10|12289.4|12277.4|12287.6|12275.6|12289.4|12277.4|12286.9|12274.9|2
1626962180000|2021-07-22 13:56:20|12286.9|12274.9|12289.4|12277.4|12289.4|12277.4|12286.9|12274.9|2
1626962190000|2021-07-22 13:56:30|12290.6|12278.6|12290.6|12278.6|12290.6|12278.6|12288.6|12276.6|9
1626962200000|2021-07-22 13:56:40|12289.8|12277.8|12288.6|12276.6|12293.6|12281.6|12288.6|12276.6|18
1626962210000|2021-07-22 13:56:50|12286.1|12274.1|12286.9|12274.9|12288.1|12276.1|12286.1|12274.1|17
1626962220000|2021-07-22 13:57:00|12287.3|12275.3|12292.3|12280.3|12293.1|12281.1|12287.3|12275.3|3
1626962230000|2021-07-22 13:57:10|12291.1|12279.1|12292.3|12280.3|12292.3|12280.3|12291.1|12279.1|1
1626962240000|2021-07-22 13:57:20|12292.4|12280.4|12291.9|12279.9|12293.1|12281.1|12291.9|12279.9|1
1626962250000|2021-07-22 13:57:30|12292.6|12280.6|12293.9|12281.9|12293.9|12281.9|12292.4|12280.4|2
1626962260000|2021-07-22 13:57:40|12294.7|12282.7|12294.5|12282.5|12294.7|12282.7|12294.2|12282.2|18
1626962270000|2021-07-22 13:57:50|12293.7|12281.7|12294|12282|12294.5|12282.5|12293.2|12281.2|1
1626962280000|2021-07-22 13:58:00|12293.2|12281.2|12294.5|12282.5|12294.5|12282.5|12292|12280|0
1626962290000|2021-07-22 13:58:10|12293.2|12281.2|12293.2|12281.2|12293.2|12281.2|12293.2|12281.2|0
1626962300000|2021-07-22 13:58:20|||||||||3
1626962310000|2021-07-22 13:58:30|12292.8|12280.8|12289.8|12277.8|12292.8|12280.8|12289.8|12277.8|4
1626962320000|2021-07-22 13:58:40|12288.3|12276.3|12287.3|12275.3|12288.3|12276.3|12286.3|12274.3|4
1626962330000|2021-07-22 13:58:50|12286.8|12274.8|12284.5|12272.5|12286.8|12274.8|12284|12272|4
1626962340000|2021-07-22 13:59:00|12285.3|12273.3|12283.9|12271.9|12286.2|12274.2|12282.2|12270.2|32
1626962350000|2021-07-22 13:59:10|12282.7|12270.7|12285.2|12273.2|12285.2|12273.2|12282.7|12270.7|6
1626962360000|2021-07-22 13:59:20|12283.4|12271.4|12285.2|12273.2|12285.2|12273.2|12281.7|12269.7|5
1626962370000|2021-07-22 13:59:30|12285.6|12273.6|12284.7|12272.7|12285.6|12273.6|12283.9|12271.9|21
1626962380000|2021-07-22 13:59:40|12283.9|12271.9|12284.2|12272.2|12284.2|12272.2|12282.7|12270.7|1
1626962390000|2021-07-22 13:59:50|12283.3|12271.3|12283|12271|12284.5|12272.5|12282.2|12270.2|5
1626962400000|2021-07-22 14:00:00|12286.5|12274.5|12292.5|12280.5|12293.7|12281.7|12286.5|12274.5|11
1626962410000|2021-07-22 14:00:10|12293.3|12281.3|12293.3|12281.3|12294|12282|12293.3|12281.3|1
1626962420000|2021-07-22 14:00:20|12291.7|12279.7|12289.8|12277.8|12291.7|12279.7|12289.8|12277.8|3
1626962430000|2021-07-22 14:00:30|12291.1|12279.1|12290.6|12278.6|12291.1|12279.1|12290.6|12278.6|11
1626962440000|2021-07-22 14:00:40|12287.3|12275.3|12287.3|12275.3|12287.3|12275.3|12287.3|12275.3|5
1626962450000|2021-07-22 14:00:50|12285.6|12273.6|12286.1|12274.1|12286.1|12274.1|12285.1|12273.1|2
1626962460000|2021-07-22 14:01:00|12287.3|12275.3|12287.3|12275.3|12287.3|12275.3|12287.3|12275.3|0
1626962470000|2021-07-22 14:01:10|12286.5|12274.5|12286.1|12274.1|12286.5|12274.5|12286.1|12274.1|1
1626962480000|2021-07-22 14:01:20|12285.6|12273.6|12286.1|12274.1|12286.1|12274.1|12285.6|12273.6|0
1626962490000|2021-07-22 14:01:30|12285.6|12273.6|12281.4|12269.4|12285.6|12273.6|12281.4|12269.4|1
1626962500000|2021-07-22 14:01:40|12281.1|12269.1|12277.3|12265.3|12281.8|12269.8|12277.3|12265.3|4
1626962510000|2021-07-22 14:01:50|12272.6|12260.6|12273.9|12261.9|12273.9|12261.9|12272.6|12260.6|12
1626962520000|2021-07-22 14:02:00|12273.4|12261.4|12273.9|12261.9|12273.9|12261.9|12273.4|12261.4|1
1626962540000|2021-07-22 14:02:20|12272.9|12260.9|12272.9|12260.9|12272.9|12260.9|12272.9|12260.9|7
1626962550000|2021-07-22 14:02:30|12270.1|12258.1|12268.1|12256.1|12270.1|12258.1|12268.1|12256.1|8
1626962560000|2021-07-22 14:02:40|12266.4|12254.4|12268.1|12256.1|12268.9|12256.9|12266.4|12254.4|4
1626962570000|2021-07-22 14:02:50|12268.9|12256.9|12267.6|12255.6|12268.9|12256.9|12267.6|12255.6|0
1626962580000|2021-07-22 14:03:00|12268.9|12256.9|12267.6|12255.6|12271.4|12259.4|12267.6|12255.6|1
1626962590000|2021-07-22 14:03:10|12267.1|12255.1|12267.6|12255.6|12267.6|12255.6|12266.4|12254.4|2
1626962600000|2021-07-22 14:03:20|12266.8|12254.8|12270.1|12258.1|12270.1|12258.1|12266.4|12254.4|5
1626962620000|2021-07-22 14:03:40|12269.6|12257.6|12269.6|12257.6|12269.6|12257.6|12269.6|12257.6|0
1626962630000|2021-07-22 14:03:50|12270.1|12258.1|12269.6|12257.6|12270.9|12258.9|12269.6|12257.6|1
1626962640000|2021-07-22 14:04:00|12271.2|12259.2|12269.7|12257.7|12272.6|12260.6|12269.6|12257.6|1
1626962650000|2021-07-22 14:04:10|12270.1|12258.1|12270.4|12258.4|12270.4|12258.4|12268.9|12256.9|4
1626962660000|2021-07-22 14:04:20|12269.7|12257.7|12268.9|12256.9|12269.7|12257.7|12268.9|12256.9|0
1626962670000|2021-07-22 14:04:30|12268.1|12256.1|12264.5|12252.5|12268.1|12256.1|12264.5|12252.5|4
1626962680000|2021-07-22 14:04:40|12262.7|12250.7|12262.7|12250.7|12263.5|12251.5|12262.7|12250.7|6
1626962690000|2021-07-22 14:04:50|12263.5|12251.5|12264.5|12252.5|12264.5|12252.5|12263.5|12251.5|1
1626962700000|2021-07-22 14:05:00|12267.8|12255.8|12268.7|12256.7|12269.5|12257.5|12265|12253|7
1626962710000|2021-07-22 14:05:10|12269.5|12257.5|12264.5|12252.5|12269.5|12257.5|12264.5|12252.5|0
1626962720000|2021-07-22 14:05:20|12263.7|12251.7|12267.5|12255.5|12267.5|12255.5|12263.7|12251.7|2
1626962730000|2021-07-22 14:05:30|12267.9|12255.9|12268.4|12256.4|12268.7|12256.7|12267.6|12255.6|4
1626962740000|2021-07-22 14:05:40|12267.6|12255.6|12268.4|12256.4|12268.4|12256.4|12267.2|12255.2|0
1626962750000|2021-07-22 14:05:50|12267.6|12255.6|12268.9|12256.9|12268.9|12256.9|12267.6|12255.6|0
1626962760000|2021-07-22 14:06:00|12269.4|12257.4|12273.4|12261.4|12275.1|12263.1|12269.4|12257.4|8
1626962770000|2021-07-22 14:06:10|12272.2|12260.2|12268.4|12256.4|12272.2|12260.2|12268.4|12256.4|2
1626962780000|2021-07-22 14:06:20|12269.2|12257.2|12268.4|12256.4|12269.7|12257.7|12268.4|12256.4|0
1626962790000|2021-07-22 14:06:30|12270.1|12258.1|12269.7|12257.7|12270.1|12258.1|12269.7|12257.7|0
1626962800000|2021-07-22 14:06:40|||||||||1
1626962810000|2021-07-22 14:06:50|12267.2|12255.2|12267.2|12255.2|12267.2|12255.2|12267.2|12255.2|0
1626962820000|2021-07-22 14:07:00|12267.6|12255.6|12272.2|12260.2|12272.2|12260.2|12267.6|12255.6|3
1626962840000|2021-07-22 14:07:20|12272.6|12260.6|12271.4|12259.4|12272.6|12260.6|12271.4|12259.4|2
1626962850000|2021-07-22 14:07:30|12272.2|12260.2|12273.9|12261.9|12273.9|12261.9|12272.2|12260.2|1
1626962860000|2021-07-22 14:07:40|12274.7|12262.7|12271.4|12259.4|12275.1|12263.1|12271.4|12259.4|1
1626962870000|2021-07-22 14:07:50|12270.1|12258.1|12268.4|12256.4|12270.1|12258.1|12267.6|12255.6|0
1626962880000|2021-07-22 14:08:00|12267.2|12255.2|12267.7|12255.7|12267.7|12255.7|12267.2|12255.2|0
1626962890000|2021-07-22 14:08:10|12269.7|12257.7|12267.2|12255.2|12269.7|12257.7|12267.2|12255.2|0
1626962900000|2021-07-22 14:08:20|12269.7|12257.7|12262.9|12250.9|12269.7|12257.7|12262.9|12250.9|0
1626962910000|2021-07-22 14:08:30|12263|12251|12263|12251|12263|12251|12263|12251|0
1626962920000|2021-07-22 14:08:40|12263.7|12251.7|12260.5|12248.5|12263.7|12251.7|12260.5|12248.5|10
1626962930000|2021-07-22 14:08:50|12259.7|12247.7|12259.2|12247.2|12259.7|12247.7|12259.2|12247.2|0
1626962940000|2021-07-22 14:09:00|12259.7|12247.7|12259.7|12247.7|12260.5|12248.5|12259.7|12247.7|1
1626962950000|2021-07-22 14:09:10|12261.4|12249.4|12262.2|12250.2|12262.2|12250.2|12261.4|12249.4|1
1626962960000|2021-07-22 14:09:20|12261.4|12249.4|12259.7|12247.7|12261.4|12249.4|12259.7|12247.7|2
1626962970000|2021-07-22 14:09:30|12260.2|12248.2|12259.7|12247.7|12260.2|12248.2|12259.7|12247.7|1
1626962980000|2021-07-22 14:09:40|12258|12246|12256.4|12244.4|12258|12246|12256.4|12244.4|2
1626962990000|2021-07-22 14:09:50|12257.2|12245.2|12258|12246|12259.7|12247.7|12257.2|12245.2|2
1626963000000|2021-07-22 14:10:00|12258.9|12246.9|12267.2|12255.2|12267.2|12255.2|12258.9|12246.9|6
1626963010000|2021-07-22 14:10:10|12267.7|12255.7|12265.2|12253.2|12268.9|12256.9|12264.7|12252.7|1
1626963020000|2021-07-22 14:10:20|12264.7|12252.7|12262.2|12250.2|12264.7|12252.7|12262.2|12250.2|0
1626963030000|2021-07-22 14:10:30|12260.2|12248.2|12260.2|12248.2|12261.4|12249.4|12260.2|12248.2|1
1626963050000|2021-07-22 14:10:50|12262.2|12250.2|12258.9|12246.9|12262.2|12250.2|12258.9|12246.9|0
1626963060000|2021-07-22 14:11:00|12262.2|12250.2|12262.2|12250.2|12262.2|12250.2|12262.2|12250.2|2
1626963070000|2021-07-22 14:11:10|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|12262.7|12250.7|0
1626963080000|2021-07-22 14:11:20|12263|12251|12264.5|12252.5|12264.5|12252.5|12261.2|12249.2|31
1626963090000|2021-07-22 14:11:30|12263.7|12251.7|12266.2|12254.2|12267|12255|12263.7|12251.7|3
1626963100000|2021-07-22 14:11:40|12264.7|12252.7|12264.7|12252.7|12264.7|12252.7|12264.7|12252.7|10
1626963110000|2021-07-22 14:11:50|12265.5|12253.5|12263|12251|12265.5|12253.5|12263|12251|0
1626963120000|2021-07-22 14:12:00|||||||||1
1626963140000|2021-07-22 14:12:20|12265.3|12253.3|12267.2|12255.2|12267.2|12255.2|12265.3|12253.3|3
1626963150000|2021-07-22 14:12:30|12266.4|12254.4|12267.7|12255.7|12267.7|12255.7|12266.4|12254.4|0
1626963160000|2021-07-22 14:12:40|12268.9|12256.9|12268.9|12256.9|12268.9|12256.9|12268.9|12256.9|0
1626963180000|2021-07-22 14:13:00|12269.7|12257.7|12273.2|12261.2|12273.2|12261.2|12269.7|12257.7|2
1626963190000|2021-07-22 14:13:10|12271.1|12259.1|12270.7|12258.7|12271.1|12259.1|12270.7|12258.7|3
1626963210000|2021-07-22 14:13:30|12271.4|12259.4|12271.4|12259.4|12271.4|12259.4|12271.4|12259.4|0
1626963220000|2021-07-22 14:13:40|12270.7|12258.7|12270.7|12258.7|12271.4|12259.4|12270.7|12258.7|0
1626963230000|2021-07-22 14:13:50|12272.4|12260.4|12272.4|12260.4|12272.4|12260.4|12272.4|12260.4|0
1626963240000|2021-07-22 14:14:00|12274.9|12262.9|12274.9|12262.9|12274.9|12262.9|12274.9|12262.9|1
1626963260000|2021-07-22 14:14:20|||||||||1
1626963270000|2021-07-22 14:14:30|12273.2|12261.2|12273.6|12261.6|12274.9|12262.9|12271.9|12259.9|0
1626963280000|2021-07-22 14:14:40|||||||||7
1626963290000|2021-07-22 14:14:50|12275.7|12263.7|12275.7|12263.7|12275.7|12263.7|12275.7|12263.7|0
1626963300000|2021-07-22 14:15:00|12272.4|12260.4|12273.3|12261.3|12273.3|12261.3|12271.6|12259.6|7
1626963310000|2021-07-22 14:15:10|12277.1|12265.1|12279.1|12267.1|12279.1|12267.1|12277.1|12265.1|7
1626963320000|2021-07-22 14:15:20|||||||||2
1626963380000|2021-07-22 14:16:20|12278.4|12266.4|12279.1|12267.1|12279.1|12267.1|12278.4|12266.4|1
1626963420000|2021-07-22 14:17:00|12284.3|12272.3|12283.1|12271.1|12285.6|12273.6|12283.1|12271.1|8
1626963430000|2021-07-22 14:17:10|12282.6|12270.6|12280.6|12268.6|12282.6|12270.6|12280.1|12268.1|1
1626963440000|2021-07-22 14:17:20|12281.3|12269.3|12282.6|12270.6|12283.4|12271.4|12281.3|12269.3|1
1626963450000|2021-07-22 14:17:30|12283.1|12271.1|12285.6|12273.6|12285.6|12273.6|12283.1|12271.1|1
1626963460000|2021-07-22 14:17:40|12284.8|12272.8|12283.1|12271.1|12284.8|12272.8|12283.1|12271.1|0
1626963470000|2021-07-22 14:17:50|12282.3|12270.3|12283.5|12271.5|12283.5|12271.5|12282.3|12270.3|6
1626963480000|2021-07-22 14:18:00|||||||||1
1626963500000|2021-07-22 14:18:20|12282.3|12270.3|12283.5|12271.5|12283.5|12271.5|12280.3|12268.3|3
1626963510000|2021-07-22 14:18:30|12281|12269|12283.5|12271.5|12283.5|12271.5|12281|12269|1
1626963520000|2021-07-22 14:18:40|12284.5|12272.5|12286|12274|12286|12274|12284.5|12272.5|0
1626963540000|2021-07-22 14:19:00|12286.1|12274.1|12286.1|12274.1|12286.1|12274.1|12283.6|12271.6|0
1626963550000|2021-07-22 14:19:10|12284.5|12272.5|12283.6|12271.6|12284.5|12272.5|12283.6|12271.6|1
1626963560000|2021-07-22 14:19:20|||||||||1
1626963570000|2021-07-22 14:19:30|12284.3|12272.3|12284.3|12272.3|12284.3|12272.3|12284.3|12272.3|0
1626963600000|2021-07-22 14:20:00|12285.3|12273.3|12287.8|12275.8|12287.8|12275.8|12285.3|12273.3|0
1626963610000|2021-07-22 14:20:10|||||||||3
1626963630000|2021-07-22 14:20:30|12289.5|12277.5|12289.5|12277.5|12289.5|12277.5|12289.5|12277.5|3
1626963640000|2021-07-22 14:20:40|||||||||4
1626963650000|2021-07-22 14:20:50|||||||||9
1626963660000|2021-07-22 14:21:00|12288.7|12276.7|12289.5|12277.5|12289.5|12277.5|12288.7|12276.7|0
1626963670000|2021-07-22 14:21:10|12288.7|12276.7|12289.5|12277.5|12289.5|12277.5|12288.7|12276.7|0
1626963680000|2021-07-22 14:21:20|||||||||3
1626963700000|2021-07-22 14:21:40|12288.7|12276.7|12293.7|12281.7|12293.7|12281.7|12288.7|12276.7|16
1626963710000|2021-07-22 14:21:50|12294.5|12282.5|12293.7|12281.7|12294.5|12282.5|12293.7|12281.7|4
1626963720000|2021-07-22 14:22:00|12294.5|12282.5|12294.5|12282.5|12294.5|12282.5|12294.5|12282.5|0
1626963730000|2021-07-22 14:22:10|12293.7|12281.7|12293.7|12281.7|12294.5|12282.5|12293.7|12281.7|0
1626963740000|2021-07-22 14:22:20|12294.5|12282.5|12293.8|12281.8|12294.5|12282.5|12293.8|12281.8|6
1626963750000|2021-07-22 14:22:30|12294.2|12282.2|12298.8|12286.8|12298.8|12286.8|12294.2|12282.2|13
1626963760000|2021-07-22 14:22:40|12298.3|12286.3|12298.8|12286.8|12298.8|12286.8|12298.3|12286.3|4
1626963770000|2021-07-22 14:22:50|12298|12286|12298.8|12286.8|12298.8|12286.8|12297.5|12285.5|0
1626963780000|2021-07-22 14:23:00|12299.5|12287.5|12301.3|12289.3|12301.3|12289.3|12299.5|12287.5|5
1626963800000|2021-07-22 14:23:20|||||||||4
1626963820000|2021-07-22 14:23:40|12300|12288|12300|12288|12300|12288|12300|12288|3
1626963830000|2021-07-22 14:23:50|12299.2|12287.2|12299.2|12287.2|12299.2|12287.2|12299.2|12287.2|4
1626963840000|2021-07-22 14:24:00|12300.5|12288.5|12299.7|12287.7|12300.5|12288.5|12298.5|12286.5|2
1626963850000|2021-07-22 14:24:10|12301.3|12289.3|12306.4|12294.4|12306.9|12294.9|12301.3|12289.3|6
1626963860000|2021-07-22 14:24:20|12306.9|12294.9|12306.9|12294.9|12307.2|12295.2|12306|12294|1
1626963870000|2021-07-22 14:24:30|12308.2|12296.2|12306.4|12294.4|12308.2|12296.2|12305.7|12293.7|8
1626963890000|2021-07-22 14:24:50|12306.9|12294.9|12306.4|12294.4|12306.9|12294.9|12305.7|12293.7|1
1626963900000|2021-07-22 14:25:00|12306.9|12294.9|12306.1|12294.1|12306.9|12294.9|12306.1|12294.1|1
1626963910000|2021-07-22 14:25:10|12305.7|12293.7|12307.9|12295.9|12307.9|12295.9|12305.7|12293.7|80
1626963920000|2021-07-22 14:25:20|12307.4|12295.4|12307.4|12295.4|12307.4|12295.4|12307.4|12295.4|18
1626963930000|2021-07-22 14:25:30|12307.9|12295.9|12308.7|12296.7|12308.7|12296.7|12307.9|12295.9|0
1626963940000|2021-07-22 14:25:40|12309.1|12297.1|12308.7|12296.7|12309.1|12297.1|12308.2|12296.2|36
1626963950000|2021-07-22 14:25:50|12309.4|12297.4|12309.4|12297.4|12309.4|12297.4|12309.4|12297.4|3
1626963960000|2021-07-22 14:26:00|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|1
1626963990000|2021-07-22 14:26:30|12308.2|12296.2|12308.2|12296.2|12308.7|12296.7|12308.2|12296.2|0
1626964000000|2021-07-22 14:26:40|||||||||12
1626964010000|2021-07-22 14:26:50|12307.7|12295.7|12308.2|12296.2|12308.2|12296.2|12307.7|12295.7|3
1626964020000|2021-07-22 14:27:00|12307.4|12295.4|12307.4|12295.4|12307.4|12295.4|12306.9|12294.9|14
1626964050000|2021-07-22 14:27:30|||||||||13
1626964060000|2021-07-22 14:27:40|12306.9|12294.9|12307.4|12295.4|12307.4|12295.4|12306.9|12294.9|8
1626964070000|2021-07-22 14:27:50|12305.7|12293.7|12305.7|12293.7|12305.7|12293.7|12305.7|12293.7|3
1626964080000|2021-07-22 14:28:00|12306.6|12294.6|12308.2|12296.2|12309.1|12297.1|12306.6|12294.6|5
1626964090000|2021-07-22 14:28:10|12309|12297|12308.2|12296.2|12309.4|12297.4|12308.2|12296.2|5
1626964100000|2021-07-22 14:28:20|12309|12297|12308.2|12296.2|12309.7|12297.7|12308.2|12296.2|1
1626964110000|2021-07-22 14:28:30|12307.4|12295.4|12308.2|12296.2|12309|12297|12307.4|12295.4|1
1626964120000|2021-07-22 14:28:40|12309|12297|12307.4|12295.4|12309|12297|12307.4|12295.4|0
1626964130000|2021-07-22 14:28:50|12306.9|12294.9|12309.9|12297.9|12309.9|12297.9|12306.9|12294.9|5
1626964140000|2021-07-22 14:29:00|12309.4|12297.4|12309.9|12297.9|12309.9|12297.9|12308.2|12296.2|0
1626964150000|2021-07-22 14:29:10|||||||||1
1626964160000|2021-07-22 14:29:20|12308.7|12296.7|12308.7|12296.7|12308.7|12296.7|12308.7|12296.7|11
1626964180000|2021-07-22 14:29:40|12307.9|12295.9|12307.9|12295.9|12308.7|12296.7|12307.9|12295.9|1
1626964190000|2021-07-22 14:29:50|||||||||1
1626964200000|2021-07-22 14:30:00|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|12309.9|12297.9|25
1626964220000|2021-07-22 14:30:20|12309.2|12297.2|12307.4|12295.4|12309.2|12297.2|12307.4|12295.4|0
1626964230000|2021-07-22 14:30:30|12307|12295|12307.4|12295.4|12307.4|12295.4|12307|12295|0
1626964240000|2021-07-22 14:30:40|12306.7|12294.7|12306.2|12294.2|12306.7|12294.7|12306.2|12294.2|1
1626964250000|2021-07-22 14:30:50|12305.4|12293.4|12305.4|12293.4|12305.4|12293.4|12305.4|12293.4|1
1626964260000|2021-07-22 14:31:00|12304.9|12292.9|12309.2|12297.2|12309.2|12297.2|12304.9|12292.9|2
1626964270000|2021-07-22 14:31:10|12309.9|12297.9|12309.9|12297.9|12311.7|12299.7|12309.2|12297.2|5
1626964280000|2021-07-22 14:31:20|12311.7|12299.7|12307.9|12295.9|12311.7|12299.7|12307.4|12295.4|1
1626964290000|2021-07-22 14:31:30|12307.4|12295.4|12307.4|12295.4|12307.4|12295.4|12306.2|12294.2|0
1626964300000|2021-07-22 14:31:40|12307|12295|12305.7|12293.7|12308.2|12296.2|12305.7|12293.7|1
1626964310000|2021-07-22 14:31:50|12306.5|12294.5|12304.5|12292.5|12306.5|12294.5|12304.5|12292.5|13
1626964320000|2021-07-22 14:32:00|12304.9|12292.9|12304.9|12292.9|12304.9|12292.9|12304.9|12292.9|0
1626964330000|2021-07-22 14:32:10|12309.2|12297.2|12305.9|12293.9|12309.9|12297.9|12305.4|12293.4|25
1626964350000|2021-07-22 14:32:30|12306.4|12294.4|12305.1|12293.1|12306.4|12294.4|12305.1|12293.1|20
1626964360000|2021-07-22 14:32:40|12305.9|12293.9|12304.6|12292.6|12305.9|12293.9|12304.6|12292.6|0
1626964370000|2021-07-22 14:32:50|12304.7|12292.7|12306.4|12294.4|12306.4|12294.4|12304.7|12292.7|0
1626964380000|2021-07-22 14:33:00|12305.9|12293.9|12308.4|12296.4|12308.9|12296.9|12305.9|12293.9|21
1626964390000|2021-07-22 14:33:10|12307.6|12295.6|12310.1|12298.1|12310.1|12298.1|12307.6|12295.6|1
1626964400000|2021-07-22 14:33:20|12312.6|12300.6|12312.6|12300.6|12312.6|12300.6|12312.6|12300.6|5
1626964410000|2021-07-22 14:33:30|||||||||3
1626964420000|2021-07-22 14:33:40|||||||||3
1626964450000|2021-07-22 14:34:10|12318.7|12306.7|12319.2|12307.2|12319.2|12307.2|12318.7|12306.7|19
1626964460000|2021-07-22 14:34:20|12318.4|12306.4|12317.6|12305.6|12319.2|12307.2|12317.6|12305.6|0
1626964470000|2021-07-22 14:34:30|12315.9|12303.9|12315.9|12303.9|12317.2|12305.2|12315.9|12303.9|2
1626964500000|2021-07-22 14:35:00|12314.7|12302.7|12314.7|12302.7|12314.7|12302.7|12314.7|12302.7|1
1626964510000|2021-07-22 14:35:10|12315.1|12303.1|12315.9|12303.9|12315.9|12303.9|12315.1|12303.1|1
1626964520000|2021-07-22 14:35:20|12314.7|12302.7|12315.1|12303.1|12315.9|12303.9|12314.7|12302.7|0
1626964530000|2021-07-22 14:35:30|12315.9|12303.9|12315.9|12303.9|12315.9|12303.9|12315.9|12303.9|0
1626964540000|2021-07-22 14:35:40|12315.1|12303.1|12315.9|12303.9|12315.9|12303.9|12315.1|12303.1|2
1626964560000|2021-07-22 14:36:00|||||||||6
1626964570000|2021-07-22 14:36:10|12314.7|12302.7|12316.7|12304.7|12316.7|12304.7|12314.7|12302.7|0
1626964580000|2021-07-22 14:36:20|12315.9|12303.9|12315.9|12303.9|12315.9|12303.9|12315.9|12303.9|3
1626964600000|2021-07-22 14:36:40|12315.2|12303.2|12313.4|12301.4|12315.9|12303.9|12313.4|12301.4|7
1626964610000|2021-07-22 14:36:50|12312.9|12300.9|12315.9|12303.9|12315.9|12303.9|12312.9|12300.9|0
1626964620000|2021-07-22 14:37:00|12317.2|12305.2|12315.2|12303.2|12317.7|12305.7|12315.2|12303.2|2
1626964630000|2021-07-22 14:37:10|12315.9|12303.9|12315.2|12303.2|12315.9|12303.9|12315.2|12303.2|1
1626964640000|2021-07-22 14:37:20|12316.4|12304.4|12315.9|12303.9|12316.4|12304.4|12315.9|12303.9|2
1626964650000|2021-07-22 14:37:30|12315.2|12303.2|12315.9|12303.9|12315.9|12303.9|12315.2|12303.2|1
1626964660000|2021-07-22 14:37:40|||||||||1
1626964670000|2021-07-22 14:37:50|12316.4|12304.4|12315.9|12303.9|12317.7|12305.7|12315.2|12303.2|2
1626964680000|2021-07-22 14:38:00|12315.2|12303.2|12315.2|12303.2|12315.2|12303.2|12315.2|12303.2|1
1626964700000|2021-07-22 14:38:20|12314.2|12302.2|12314.2|12302.2|12314.2|12302.2|12314.2|12302.2|8
1626964710000|2021-07-22 14:38:30|12313.7|12301.7|12314.2|12302.2|12314.2|12302.2|12313.7|12301.7|11
1626964720000|2021-07-22 14:38:40|12313.7|12301.7|12314.2|12302.2|12314.2|12302.2|12313.3|12301.3|6
1626964730000|2021-07-22 14:38:50|12315|12303|12314.2|12302.2|12315|12303|12314.2|12302.2|0
1626964740000|2021-07-22 14:39:00|12313.7|12301.7|12313.7|12301.7|12315|12303|12313.7|12301.7|2
1626964750000|2021-07-22 14:39:10|12314.2|12302.2|12320|12308|12320|12308|12314.2|12302.2|21
1626964760000|2021-07-22 14:39:20|12319.2|12307.2|12320|12308|12320|12308|12319.2|12307.2|1
1626964770000|2021-07-22 14:39:30|12320.5|12308.5|12320|12308|12320.5|12308.5|12319.2|12307.2|0
1626964780000|2021-07-22 14:39:40|12320.5|12308.5|12320.8|12308.8|12321.7|12309.7|12320.5|12308.5|0
1626964790000|2021-07-22 14:39:50|12321.2|12309.2|12321.2|12309.2|12321.2|12309.2|12321.2|12309.2|1
1626964800000|2021-07-22 14:40:00|12321.7|12309.7|12322.5|12310.5|12324.2|12312.2|12321.7|12309.7|7
1626964810000|2021-07-22 14:40:10|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|0
1626964820000|2021-07-22 14:40:20|12324.5|12312.5|12325|12313|12325.8|12313.8|12324.5|12312.5|5
1626964830000|2021-07-22 14:40:30|12327.5|12315.5|12326.7|12314.7|12327.5|12315.5|12326.7|12314.7|5
1626964840000|2021-07-22 14:40:40|12327.7|12315.7|12327.2|12315.2|12329.2|12317.2|12327.2|12315.2|1
1626964850000|2021-07-22 14:40:50|12328|12316|12326.7|12314.7|12328|12316|12326.7|12314.7|2
1626964860000|2021-07-22 14:41:00|12327.2|12315.2|12328.5|12316.5|12328.5|12316.5|12327.2|12315.2|4
1626964870000|2021-07-22 14:41:10|12329.2|12317.2|12331|12319|12332.7|12320.7|12329.2|12317.2|0
1626964880000|2021-07-22 14:41:20|12331.7|12319.7|12330.2|12318.2|12332.7|12320.7|12330.2|12318.2|1
1626964890000|2021-07-22 14:41:30|12331|12319|12330.2|12318.2|12331|12319|12330.2|12318.2|3
1626964900000|2021-07-22 14:41:40|12331.1|12319.1|12327.7|12315.7|12331.1|12319.1|12327.7|12315.7|5
1626964910000|2021-07-22 14:41:50|12326|12314|12326|12314|12326|12314|12326|12314|3
1626964920000|2021-07-22 14:42:00|12324.7|12312.7|12324.7|12312.7|12324.7|12312.7|12324.7|12312.7|1
1626964930000|2021-07-22 14:42:10|12324.2|12312.2|12327.2|12315.2|12327.2|12315.2|12324.2|12312.2|7
1626964940000|2021-07-22 14:42:20|12326.4|12314.4|12324.7|12312.7|12326.4|12314.4|12324.7|12312.7|0
1626964950000|2021-07-22 14:42:30|12326|12314|12326|12314|12328|12316|12326|12314|10
1626964960000|2021-07-22 14:42:40|12325.2|12313.2|12324.2|12312.2|12325.2|12313.2|12324.2|12312.2|2
1626964970000|2021-07-22 14:42:50|12321.7|12309.7|12323.5|12311.5|12323.5|12311.5|12321.7|12309.7|7
1626964980000|2021-07-22 14:43:00|12322.2|12310.2|12321.4|12309.4|12322.2|12310.2|12321.4|12309.4|0
1626964990000|2021-07-22 14:43:10|12321|12309|12318.5|12306.5|12321|12309|12318.5|12306.5|0
1626965000000|2021-07-22 14:43:20|12317.7|12305.7|12316.7|12304.7|12317.7|12305.7|12316.7|12304.7|1
1626965010000|2021-07-22 14:43:30|12315.2|12303.2|12315.2|12303.2|12315.5|12303.5|12314.2|12302.2|2
1626965020000|2021-07-22 14:43:40|12316|12304|12311.9|12299.9|12317.2|12305.2|12311.9|12299.9|15
1626965030000|2021-07-22 14:43:50|12312.7|12300.7|12311.9|12299.9|12312.7|12300.7|12311.1|12299.1|6
1626965040000|2021-07-22 14:44:00|12311|12299|12307.7|12295.7|12311|12299|12307.7|12295.7|0
1626965050000|2021-07-22 14:44:10|12308.5|12296.5|12307.7|12295.7|12308.9|12296.9|12307.7|12295.7|0
1626965060000|2021-07-22 14:44:20|12308.2|12296.2|12308.2|12296.2|12308.9|12296.9|12308.2|12296.2|0
1626965070000|2021-07-22 14:44:30|12307.7|12295.7|12307.7|12295.7|12308.5|12296.5|12307.7|12295.7|5
1626965080000|2021-07-22 14:44:40|12306.9|12294.9|12305.7|12293.7|12306.9|12294.9|12305.7|12293.7|5
1626965090000|2021-07-22 14:44:50|12306.4|12294.4|12305.7|12293.7|12306.4|12294.4|12305.7|12293.7|0
1626965100000|2021-07-22 14:45:00|12306.2|12294.2|12307.7|12295.7|12309|12297|12306.2|12294.2|9
1626965110000|2021-07-22 14:45:10|12306.5|12294.5|12307.7|12295.7|12307.7|12295.7|12305.7|12293.7|11
1626965120000|2021-07-22 14:45:20|12308.2|12296.2|12309.7|12297.7|12309.7|12297.7|12308.2|12296.2|4
1626965130000|2021-07-22 14:45:30|12309|12297|12308.5|12296.5|12309|12297|12308.5|12296.5|0
1626965140000|2021-07-22 14:45:40|12307.7|12295.7|12305.5|12293.5|12307.7|12295.7|12304.3|12292.3|34
1626965150000|2021-07-22 14:45:50|12306.3|12294.3|12306.5|12294.5|12308.5|12296.5|12306.3|12294.3|2
1626965160000|2021-07-22 14:46:00|12307.2|12295.2|12304.7|12292.7|12307.2|12295.2|12304.7|12292.7|3
1626965170000|2021-07-22 14:46:10|12305.5|12293.5|12306.8|12294.8|12306.8|12294.8|12304.7|12292.7|0
1626965180000|2021-07-22 14:46:20|12307.2|12295.2|12306.8|12294.8|12307.2|12295.2|12306.8|12294.8|12
1626965190000|2021-07-22 14:46:30|12304.3|12292.3|12306.8|12294.8|12307.5|12295.5|12304.3|12292.3|3
1626965210000|2021-07-22 14:46:50|12303.8|12291.8|12305.5|12293.5|12306.3|12294.3|12303.3|12291.3|3
1626965220000|2021-07-22 14:47:00|12306.3|12294.3|12304.3|12292.3|12306.3|12294.3|12304.3|12292.3|0
1626965230000|2021-07-22 14:47:10|12303.3|12291.3|12304.3|12292.3|12304.3|12292.3|12303.3|12291.3|2
1626965240000|2021-07-22 14:47:20|12303.8|12291.8|12303.3|12291.3|12303.8|12291.8|12303.3|12291.3|17
1626965250000|2021-07-22 14:47:30|12303.8|12291.8|12303.8|12291.8|12303.8|12291.8|12303.3|12291.3|0
1626965260000|2021-07-22 14:47:40|12303.3|12291.3|12305|12293|12305|12293|12303.3|12291.3|3
1626965270000|2021-07-22 14:47:50|12304.3|12292.3|12307.5|12295.5|12307.5|12295.5|12304.3|12292.3|0
1626965280000|2021-07-22 14:48:00|12306.8|12294.8|12309.3|12297.3|12309.3|12297.3|12306.8|12294.8|0
1626965290000|2021-07-22 14:48:10|||||||||1
1626965300000|2021-07-22 14:48:20|12310.5|12298.5|12311.8|12299.8|12311.8|12299.8|12310.5|12298.5|13
1626965310000|2021-07-22 14:48:30|||||||||1
1626965320000|2021-07-22 14:48:40|12313|12301|12314.3|12302.3|12314.3|12302.3|12313|12301|5
1626965330000|2021-07-22 14:48:50|12313|12301|12313|12301|12314.3|12302.3|12312.2|12300.2|4
1626965340000|2021-07-22 14:49:00|12313.8|12301.8|12314.3|12302.3|12314.7|12302.7|12313.8|12301.8|3
1626965350000|2021-07-22 14:49:10|12313.5|12301.5|12311.8|12299.8|12313.5|12301.5|12311.8|12299.8|0
1626965360000|2021-07-22 14:49:20|12310.8|12298.8|12310.8|12298.8|12311.3|12299.3|12310.8|12298.8|6
1626965370000|2021-07-22 14:49:30|12308|12296|12309.6|12297.6|12309.6|12297.6|12308|12296|13
1626965380000|2021-07-22 14:49:40|12308.3|12296.3|12303|12291|12308.3|12296.3|12303|12291|11
1626965390000|2021-07-22 14:49:50|12301.8|12289.8|12303|12291|12303|12291|12301.8|12289.8|1
1626965400000|2021-07-22 14:50:00|12304.6|12292.6|12305.1|12293.1|12305.1|12293.1|12304.6|12292.6|1
1626965410000|2021-07-22 14:50:10|12306.8|12294.8|12307.6|12295.6|12307.6|12295.6|12306.3|12294.3|0
1626965430000|2021-07-22 14:50:30|12301.5|12289.5|12302.7|12290.7|12302.7|12290.7|12301.5|12289.5|6
1626965460000|2021-07-22 14:51:00|12302|12290|12302.7|12290.7|12302.7|12290.7|12301.5|12289.5|0
1626965470000|2021-07-22 14:51:10|12306|12294|12310.2|12298.2|12310.2|12298.2|12305.2|12293.2|15
1626965480000|2021-07-22 14:51:20|12311|12299|12312.3|12300.3|12312.3|12300.3|12311|12299|19
1626965490000|2021-07-22 14:51:30|12311.5|12299.5|12312.7|12300.7|12312.7|12300.7|12311.5|12299.5|0
1626965500000|2021-07-22 14:51:40|12312.3|12300.3|12311|12299|12312.3|12300.3|12311|12299|0
1626965510000|2021-07-22 14:51:50|12311.5|12299.5|12312.3|12300.3|12312.3|12300.3|12311.5|12299.5|0
1626965520000|2021-07-22 14:52:00|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|0
1626965530000|2021-07-22 14:52:10|12311.5|12299.5|12311|12299|12312.3|12300.3|12311|12299|2
1626965540000|2021-07-22 14:52:20|12312.6|12300.6|12314.8|12302.8|12314.8|12302.8|12312.6|12300.6|0
1626965550000|2021-07-22 14:52:30|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|0
1626965570000|2021-07-22 14:52:50|12314.8|12302.8|12313|12301|12314.8|12302.8|12313|12301|1
1626965580000|2021-07-22 14:53:00|12312.3|12300.3|12313|12301|12313|12301|12312.3|12300.3|0
1626965590000|2021-07-22 14:53:10|12313.5|12301.5|12315.3|12303.3|12315.3|12303.3|12313.5|12301.5|1
1626965600000|2021-07-22 14:53:20|12314|12302|12313.5|12301.5|12315.3|12303.3|12313.5|12301.5|0
1626965610000|2021-07-22 14:53:30|12314.3|12302.3|12315.3|12303.3|12315.3|12303.3|12314.3|12302.3|4
1626965620000|2021-07-22 14:53:40|12314.5|12302.5|12311.5|12299.5|12314.8|12302.8|12311.5|12299.5|26
1626965630000|2021-07-22 14:53:50|12313.5|12301.5|12315.6|12303.6|12315.6|12303.6|12312.3|12300.3|15
1626965640000|2021-07-22 14:54:00|12316|12304|12313.5|12301.5|12316|12304|12313.5|12301.5|0
1626965650000|2021-07-22 14:54:10|12313.1|12301.1|12312.6|12300.6|12313.1|12301.1|12312.6|12300.6|1
1626965660000|2021-07-22 14:54:20|12311.8|12299.8|12311|12299|12312.6|12300.6|12311|12299|9
1626965690000|2021-07-22 14:54:50|12312.3|12300.3|12312.3|12300.3|12312.3|12300.3|12312.3|12300.3|0
1626965700000|2021-07-22 14:55:00|12313.1|12301.1|12315.6|12303.6|12315.6|12303.6|12312.3|12300.3|0
1626965710000|2021-07-22 14:55:10|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|12316.5|12304.5|1
1626965750000|2021-07-22 14:55:50|||||||||1
1626965760000|2021-07-22 14:56:00|12316|12304|12316|12304|12316|12304|12316|12304|0
1626965770000|2021-07-22 14:56:10|12316.5|12304.5|12317.8|12305.8|12317.8|12305.8|12316|12304|0
1626965800000|2021-07-22 14:56:40|||||||||1
1626965820000|2021-07-22 14:57:00|12316.8|12304.8|12321|12309|12321|12309|12316.8|12304.8|14
1626965830000|2021-07-22 14:57:10|12319|12307|12319|12307|12319|12307|12319|12307|4
1626965840000|2021-07-22 14:57:20|12318.5|12306.5|12318.5|12306.5|12318.5|12306.5|12317.8|12305.8|0
1626965850000|2021-07-22 14:57:30|12318.6|12306.6|12319|12307|12319|12307|12318.6|12306.6|7
1626965860000|2021-07-22 14:57:40|12319.8|12307.8|12325.3|12313.3|12325.3|12313.3|12319.8|12307.8|11
1626965870000|2021-07-22 14:57:50|12323.6|12311.6|12324.5|12312.5|12325.3|12313.3|12323.6|12311.6|3
1626965880000|2021-07-22 14:58:00|12323.3|12311.3|12324.5|12312.5|12324.5|12312.5|12323.3|12311.3|0
1626965890000|2021-07-22 14:58:10|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|0
1626965900000|2021-07-22 14:58:20|12324.8|12312.8|12324.5|12312.5|12325.3|12313.3|12324.5|12312.5|8
1626965910000|2021-07-22 14:58:30|12323.7|12311.7|12324|12312|12324|12312|12323.3|12311.3|2
1626965920000|2021-07-22 14:58:40|12324.5|12312.5|12325.8|12313.8|12325.8|12313.8|12324.5|12312.5|0
1626965930000|2021-07-22 14:58:50|12325.3|12313.3|12324|12312|12325.3|12313.3|12324|12312|0
1626965940000|2021-07-22 14:59:00|12324.8|12312.8|12324.8|12312.8|12324.8|12312.8|12324.8|12312.8|0
1626965960000|2021-07-22 14:59:20|12328.6|12316.6|12326.1|12314.1|12328.6|12316.6|12325.6|12313.6|3
1626965970000|2021-07-22 14:59:30|12325.6|12313.6|12326.1|12314.1|12326.1|12314.1|12325.6|12313.6|1
1626965980000|2021-07-22 14:59:40|12325.3|12313.3|12326.1|12314.1|12327.3|12315.3|12324.3|12312.3|0
1626965990000|2021-07-22 14:59:50|12325.3|12313.3|12324|12312|12325.3|12313.3|12323.6|12311.6|1
1626966000000|2021-07-22 15:00:00|12324.8|12312.8|12325.3|12313.3|12325.3|12313.3|12324|12312|1
1626966030000|2021-07-22 15:00:30|12324.5|12312.5|12324.5|12312.5|12325.8|12313.8|12324.5|12312.5|9
1626966050000|2021-07-22 15:00:50|12324|12312|12325.3|12313.3|12325.3|12313.3|12323.6|12311.6|0
1626966060000|2021-07-22 15:01:00|12324.5|12312.5|12325.3|12313.3|12325.3|12313.3|12324.5|12312.5|1
1626966080000|2021-07-22 15:01:20|12325|12313|12327.5|12315.5|12329.5|12317.5|12325|12313|5
1626966090000|2021-07-22 15:01:30|12328.8|12316.8|12329.5|12317.5|12329.5|12317.5|12328.8|12316.8|1
1626966100000|2021-07-22 15:01:40|12327.5|12315.5|12324.5|12312.5|12327.5|12315.5|12323.8|12311.8|0
1626966110000|2021-07-22 15:01:50|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|12323.3|12311.3|0
1626966120000|2021-07-22 15:02:00|12323.8|12311.8|12323.8|12311.8|12323.8|12311.8|12323.8|12311.8|0
1626966130000|2021-07-22 15:02:10|12324.5|12312.5|12327|12315|12327|12315|12324.5|12312.5|1
1626966140000|2021-07-22 15:02:20|12327.5|12315.5|12327|12315|12327.5|12315.5|12327|12315|0
1626966150000|2021-07-22 15:02:30|||||||||2
1626966180000|2021-07-22 15:03:00|||||||||1
1626966200000|2021-07-22 15:03:20|||||||||1
1626966210000|2021-07-22 15:03:30|12326.1|12314.1|12325.3|12313.3|12326.1|12314.1|12325.3|12313.3|8
1626966220000|2021-07-22 15:03:40|12323.8|12311.8|12323.8|12311.8|12323.8|12311.8|12323.8|12311.8|4
1626966230000|2021-07-22 15:03:50|12323.3|12311.3|12323.8|12311.8|12323.8|12311.8|12321.3|12309.3|9
1626966260000|2021-07-22 15:04:20|||||||||1
1626966310000|2021-07-22 15:05:10|||||||||2
1626966320000|2021-07-22 15:05:20|12323|12311|12328.8|12316.8|12328.8|12316.8|12322.5|12310.5|33
1626966330000|2021-07-22 15:05:30|12329.3|12317.3|12329.3|12317.3|12329.3|12317.3|12329.3|12317.3|2
1626966360000|2021-07-22 15:06:00|12329.7|12317.7|12333.8|12321.8|12333.8|12321.8|12329.7|12317.7|32
1626966370000|2021-07-22 15:06:10|12332.5|12320.5|12333.3|12321.3|12333.3|12321.3|12332.5|12320.5|6
1626966380000|2021-07-22 15:06:20|12332.5|12320.5|12332.5|12320.5|12332.5|12320.5|12331.3|12319.3|1
1626966390000|2021-07-22 15:06:30|12333.3|12321.3|12333.8|12321.8|12333.8|12321.8|12333.3|12321.3|8
1626966400000|2021-07-22 15:06:40|||||||||3
1626966410000|2021-07-22 15:06:50|12333.3|12321.3|12332.5|12320.5|12333.3|12321.3|12332.5|12320.5|3
1626966420000|2021-07-22 15:07:00|12333.3|12321.3|12334.6|12322.6|12334.6|12322.6|12332.5|12320.5|2
1626966430000|2021-07-22 15:07:10|12333.8|12321.8|12334.6|12322.6|12334.6|12322.6|12333.8|12321.8|0
1626966440000|2021-07-22 15:07:20|12333.8|12321.8|12331.6|12319.6|12334.6|12322.6|12331.6|12319.6|6
1626966450000|2021-07-22 15:07:30|12330.8|12318.8|12324.9|12312.9|12331.6|12319.6|12324.9|12312.9|0
1626966460000|2021-07-22 15:07:40|12324.4|12312.4|12323.3|12311.3|12324.4|12312.4|12319.6|12307.6|4
1626966470000|2021-07-22 15:07:50|12322.5|12310.5|12323.3|12311.3|12323.8|12311.8|12320.8|12308.8|0
1626966490000|2021-07-22 15:08:10|12322.5|12310.5|12322.5|12310.5|12322.5|12310.5|12322.5|12310.5|1
1626966500000|2021-07-22 15:08:20|12322.1|12310.1|12322.1|12310.1|12322.1|12310.1|12318.8|12306.8|10
1626966510000|2021-07-22 15:08:30|12323.8|12311.8|12325|12313|12325.5|12313.5|12323.8|12311.8|10
1626966520000|2021-07-22 15:08:40|12324.6|12312.6|12323.8|12311.8|12324.6|12312.6|12322.1|12310.1|1
1626966530000|2021-07-22 15:08:50|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|1
1626966540000|2021-07-22 15:09:00|12327.8|12315.8|12331.1|12319.1|12331.1|12319.1|12326.3|12314.3|14
1626966550000|2021-07-22 15:09:10|12329.9|12317.9|12329.9|12317.9|12330.3|12318.3|12329.9|12317.9|17
1626966560000|2021-07-22 15:09:20|12326.3|12314.3|12322.1|12310.1|12326.3|12314.3|12321.3|12309.3|24
1626966570000|2021-07-22 15:09:30|12321.3|12309.3|12318.3|12306.3|12321.3|12309.3|12317.6|12305.6|4
1626966580000|2021-07-22 15:09:40|12317.6|12305.6|12323|12311|12323|12311|12317.6|12305.6|11
1626966590000|2021-07-22 15:09:50|12323.8|12311.8|12320.5|12308.5|12324.3|12312.3|12320.5|12308.5|13
1626966600000|2021-07-22 15:10:00|12321.3|12309.3|12328|12316|12328|12316|12320.5|12308.5|3
1626966610000|2021-07-22 15:10:10|12324.8|12312.8|12327.4|12315.4|12327.4|12315.4|12323.4|12311.4|89
1626966620000|2021-07-22 15:10:20|12327.9|12315.9|12324.2|12312.2|12327.9|12315.9|12324.2|12312.2|10
1626966630000|2021-07-22 15:10:30|12323.7|12311.7|12320.1|12308.1|12323.7|12311.7|12320.1|12308.1|11
1626966640000|2021-07-22 15:10:40|12319.9|12307.9|12312.6|12300.6|12320.9|12308.9|12312.6|12300.6|8
1626966650000|2021-07-22 15:10:50|12311.7|12299.7|12311.7|12299.7|12311.7|12299.7|12311.7|12299.7|0
1626966660000|2021-07-22 15:11:00|12312.9|12300.9|12310.1|12298.1|12314.2|12302.2|12310.1|12298.1|6
1626966670000|2021-07-22 15:11:10|12309.4|12297.4|12311.4|12299.4|12312.6|12300.6|12308.4|12296.4|2
1626966680000|2021-07-22 15:11:20|12309.8|12297.8|12308.1|12296.1|12309.8|12297.8|12306.9|12294.9|29
1626966690000|2021-07-22 15:11:30|12307.3|12295.3|12306.9|12294.9|12307.3|12295.3|12306.9|12294.9|0
1626966700000|2021-07-22 15:11:40|12305.6|12293.6|12296.9|12284.9|12305.6|12293.6|12296.1|12284.1|3
1626966710000|2021-07-22 15:11:50|12296.1|12284.1|12296.1|12284.1|12299.4|12287.4|12296.1|12284.1|15
1626966720000|2021-07-22 15:12:00|12297.6|12285.6|12299.4|12287.4|12299.4|12287.4|12297.3|12285.3|7
1626966730000|2021-07-22 15:12:10|12298.9|12286.9|12300.9|12288.9|12300.9|12288.9|12297.6|12285.6|7
1626966740000|2021-07-22 15:12:20|12301.7|12289.7|12303.4|12291.4|12303.4|12291.4|12301.7|12289.7|0
1626966750000|2021-07-22 15:12:30|12302.2|12290.2|12299.7|12287.7|12302.5|12290.5|12298.9|12286.9|5
1626966760000|2021-07-22 15:12:40|12298.9|12286.9|12300.1|12288.1|12301.7|12289.7|12298.4|12286.4|8
1626966770000|2021-07-22 15:12:50|12300.9|12288.9|12300.1|12288.1|12300.9|12288.9|12299.7|12287.7|0
1626966780000|2021-07-22 15:13:00|12299.7|12287.7|12300.9|12288.9|12300.9|12288.9|12299.7|12287.7|1
1626966790000|2021-07-22 15:13:10|12300.1|12288.1|12303.4|12291.4|12303.4|12291.4|12300.1|12288.1|6
1626966800000|2021-07-22 15:13:20|12302.6|12290.6|12302.9|12290.9|12303.4|12291.4|12302.2|12290.2|0
1626966810000|2021-07-22 15:13:30|12302.2|12290.2|12302.9|12290.9|12302.9|12290.9|12302.2|12290.2|3
1626966820000|2021-07-22 15:13:40|12303.4|12291.4|12302.9|12290.9|12304.2|12292.2|12302.9|12290.9|15
1626966830000|2021-07-22 15:13:50|12303.7|12291.7|12302.9|12290.9|12303.7|12291.7|12302|12290|1
1626966840000|2021-07-22 15:14:00|12303.7|12291.7|12302|12290|12303.7|12291.7|12300.7|12288.7|1
1626966850000|2021-07-22 15:14:10|12303.2|12291.2|12304.5|12292.5|12304.5|12292.5|12303.2|12291.2|3
1626966860000|2021-07-22 15:14:20|12305|12293|12302.5|12290.5|12305|12293|12302.5|12290.5|10
1626966870000|2021-07-22 15:14:30|12301.7|12289.7|12301.2|12289.2|12302|12290|12301.2|12289.2|0
1626966880000|2021-07-22 15:14:40|12300.7|12288.7|12299.2|12287.2|12300.7|12288.7|12298.7|12286.7|1
1626966890000|2021-07-22 15:14:50|||||||||1
1626966900000|2021-07-22 15:15:00|12300|12288|12296.7|12284.7|12300|12288|12296.7|12284.7|23
1626966910000|2021-07-22 15:15:10|12297.2|12285.2|12297.2|12285.2|12297.7|12285.7|12297.2|12285.2|0
1626966920000|2021-07-22 15:15:20|||||||||1
1626966930000|2021-07-22 15:15:30|12296.7|12284.7|12300.9|12288.9|12300.9|12288.9|12296.7|12284.7|11
1626966940000|2021-07-22 15:15:40|12301.7|12289.7|12304.7|12292.7|12304.7|12292.7|12300.9|12288.9|10
1626966950000|2021-07-22 15:15:50|12304.2|12292.2|12305.9|12293.9|12306.7|12294.7|12304.2|12292.2|1
1626966960000|2021-07-22 15:16:00|12307.5|12295.5|12307.5|12295.5|12307.5|12295.5|12307.5|12295.5|6
1626966990000|2021-07-22 15:16:30|||||||||4
1626967000000|2021-07-22 15:16:40|12306.7|12294.7|12306.2|12294.2|12307.5|12295.5|12305.8|12293.8|1
1626967010000|2021-07-22 15:16:50|||||||||1
1626967020000|2021-07-22 15:17:00|12306.7|12294.7|12306.7|12294.7|12306.7|12294.7|12306.7|12294.7|3
1626967030000|2021-07-22 15:17:10|12307.2|12295.2|12308|12296|12308|12296|12307.2|12295.2|1
1626967040000|2021-07-22 15:17:20|12309.2|12297.2|12308.7|12296.7|12309.2|12297.2|12308.3|12296.3|3
1626967050000|2021-07-22 15:17:30|12308.3|12296.3|12307|12295|12308.3|12296.3|12306.2|12294.2|1
1626967060000|2021-07-22 15:17:40|12306.5|12294.5|12307.8|12295.8|12307.8|12295.8|12305.8|12293.8|10
1626967070000|2021-07-22 15:17:50|12308.3|12296.3|12307.8|12295.8|12308.3|12296.3|12307.8|12295.8|1
1626967080000|2021-07-22 15:18:00|12307.3|12295.3|12307.8|12295.8|12307.8|12295.8|12307.3|12295.3|0
1626967090000|2021-07-22 15:18:10|12306.5|12294.5|12307.8|12295.8|12307.8|12295.8|12306.5|12294.5|2
1626967100000|2021-07-22 15:18:20|12308.3|12296.3|12307|12295|12308.3|12296.3|12306.2|12294.2|3
1626967110000|2021-07-22 15:18:30|12307.8|12295.8|12309.5|12297.5|12309.5|12297.5|12307|12295|1
1626967120000|2021-07-22 15:18:40|12311.5|12299.5|12311.5|12299.5|12311.5|12299.5|12311.5|12299.5|10
1626967130000|2021-07-22 15:18:50|12314|12302|12312|12300|12314|12302|12312|12300|8
1626967140000|2021-07-22 15:19:00|12312.8|12300.8|12313.3|12301.3|12314|12302|12312|12300|0
1626967150000|2021-07-22 15:19:10|12314|12302|12313.3|12301.3|12314|12302|12313.3|12301.3|1
1626967170000|2021-07-22 15:19:30|12314.8|12302.8|12313.3|12301.3|12315.3|12303.3|12313.3|12301.3|3
1626967180000|2021-07-22 15:19:40|12314.1|12302.1|12313.3|12301.3|12314.1|12302.1|12312|12300|0
1626967190000|2021-07-22 15:19:50|12314.1|12302.1|12314.1|12302.1|12314.1|12302.1|12314.1|12302.1|2
1626967200000|2021-07-22 15:20:00|12314.5|12302.5|12314.5|12302.5|12314.5|12302.5|12314.1|12302.1|1
1626967210000|2021-07-22 15:20:10|12315.3|12303.3|12318.3|12306.3|12318.3|12306.3|12315.3|12303.3|3
1626967220000|2021-07-22 15:20:20|12320.8|12308.8|12320.8|12308.8|12320.8|12308.8|12318.8|12306.8|3
1626967230000|2021-07-22 15:20:30|12321.6|12309.6|12317.8|12305.8|12321.6|12309.6|12317|12305|3
1626967240000|2021-07-22 15:20:40|12317|12305|12317|12305|12317|12305|12317|12305|0
1626967250000|2021-07-22 15:20:50|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|5
1626967260000|2021-07-22 15:21:00|12318.3|12306.3|12319.5|12307.5|12319.5|12307.5|12318.3|12306.3|10
1626967270000|2021-07-22 15:21:10|12319.1|12307.1|12316.6|12304.6|12319.1|12307.1|12316.6|12304.6|1
1626967290000|2021-07-22 15:21:30|12315.8|12303.8|12315.3|12303.3|12316.6|12304.6|12314.8|12302.8|6
1626967300000|2021-07-22 15:21:40|12316.1|12304.1|12315.3|12303.3|12316.6|12304.6|12315.3|12303.3|0
1626967310000|2021-07-22 15:21:50|12317.8|12305.8|12318.3|12306.3|12318.3|12306.3|12317|12305|10
1626967320000|2021-07-22 15:22:00|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|12317.8|12305.8|1
1626967330000|2021-07-22 15:22:10|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|0
1626967340000|2021-07-22 15:22:20|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|20
1626967350000|2021-07-22 15:22:30|||||||||3
1626967360000|2021-07-22 15:22:40|||||||||15
1626967380000|2021-07-22 15:23:00|12316.9|12304.9|12313.9|12301.9|12316.9|12304.9|12313.9|12301.9|1
1626967400000|2021-07-22 15:23:20|12314.4|12302.4|12317.3|12305.3|12317.3|12305.3|12314.4|12302.4|0
1626967410000|2021-07-22 15:23:30|12318.9|12306.9|12318.6|12306.6|12318.9|12306.9|12318.6|12306.6|1
1626967420000|2021-07-22 15:23:40|12319.4|12307.4|12318.6|12306.6|12320.6|12308.6|12318.6|12306.6|0
1626967430000|2021-07-22 15:23:50|12319.8|12307.8|12318.1|12306.1|12319.8|12307.8|12318.1|12306.1|0
1626967440000|2021-07-22 15:24:00|12319.4|12307.4|12319.8|12307.8|12319.8|12307.8|12319.4|12307.4|10
1626967450000|2021-07-22 15:24:10|12319.9|12307.9|12319.9|12307.9|12319.9|12307.9|12319.9|12307.9|1
1626967460000|2021-07-22 15:24:20|||||||||1
1626967470000|2021-07-22 15:24:30|||||||||1
1626967480000|2021-07-22 15:24:40|12322.4|12310.4|12322.4|12310.4|12322.4|12310.4|12322.4|12310.4|26
1626967490000|2021-07-22 15:24:50|12321.9|12309.9|12318.6|12306.6|12321.9|12309.9|12318.6|12306.6|9
1626967500000|2021-07-22 15:25:00|12319.9|12307.9|12319.9|12307.9|12319.9|12307.9|12319.9|12307.9|54
1626967510000|2021-07-22 15:25:10|12321.1|12309.1|12321.1|12309.1|12321.1|12309.1|12321.1|12309.1|1
1626967530000|2021-07-22 15:25:30|12319.9|12307.9|12319.9|12307.9|12320.6|12308.6|12319.9|12307.9|1
1626967540000|2021-07-22 15:25:40|||||||||1
1626967550000|2021-07-22 15:25:50|12318.3|12306.3|12320.6|12308.6|12320.6|12308.6|12318.3|12306.3|2
1626967570000|2021-07-22 15:26:10|12319.9|12307.9|12319.9|12307.9|12319.9|12307.9|12319.9|12307.9|1
1626967590000|2021-07-22 15:26:30|12319.4|12307.4|12319.9|12307.9|12319.9|12307.9|12319.4|12307.4|1
1626967630000|2021-07-22 15:27:10|12321.6|12309.6|12318.1|12306.1|12321.6|12309.6|12317.4|12305.4|3
1626967640000|2021-07-22 15:27:20|12317.4|12305.4|12317.4|12305.4|12318.1|12306.1|12317.4|12305.4|0
1626967650000|2021-07-22 15:27:30|12318.1|12306.1|12317.4|12305.4|12318.1|12306.1|12317.4|12305.4|0
1626967660000|2021-07-22 15:27:40|12318.6|12306.6|12318.6|12306.6|12318.6|12306.6|12318.6|12306.6|1
1626967670000|2021-07-22 15:27:50|12318.1|12306.1|12317.4|12305.4|12318.1|12306.1|12314.9|12302.9|1
1626967680000|2021-07-22 15:28:00|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|8
1626967690000|2021-07-22 15:28:10|12318.6|12306.6|12318.6|12306.6|12318.6|12306.6|12318.6|12306.6|0
1626967710000|2021-07-22 15:28:30|12317.4|12305.4|12316.9|12304.9|12318.1|12306.1|12316.9|12304.9|1
1626967720000|2021-07-22 15:28:40|12317.4|12305.4|12317.4|12305.4|12317.4|12305.4|12317.4|12305.4|0
1626967740000|2021-07-22 15:29:00|||||||||1
1626967750000|2021-07-22 15:29:10|12321.1|12309.1|12319.9|12307.9|12321.1|12309.1|12319.9|12307.9|2
1626967760000|2021-07-22 15:29:20|12320.7|12308.7|12322.4|12310.4|12322.4|12310.4|12320.7|12308.7|0
1626967780000|2021-07-22 15:29:40|12323.9|12311.9|12332.4|12320.4|12332.4|12320.4|12323.9|12311.9|17
1626967790000|2021-07-22 15:29:50|||||||||4
1626967800000|2021-07-22 15:30:00|12333.6|12321.6|12333.2|12321.2|12333.6|12321.6|12332.4|12320.4|2
1626967810000|2021-07-22 15:30:10|12333.9|12321.9|12334.9|12322.9|12334.9|12322.9|12333.6|12321.6|4
1626967820000|2021-07-22 15:30:20|||||||||1
1626967830000|2021-07-22 15:30:30|12335.7|12323.7|12334.9|12322.9|12337.4|12325.4|12333.6|12321.6|27
1626967840000|2021-07-22 15:30:40|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|1
1626967860000|2021-07-22 15:31:00|12333.2|12321.2|12334.9|12322.9|12334.9|12322.9|12333.2|12321.2|9
1626967870000|2021-07-22 15:31:10|12332.4|12320.4|12333.6|12321.6|12333.6|12321.6|12332.4|12320.4|2
1626967900000|2021-07-22 15:31:40|12333.2|12321.2|12331.1|12319.1|12333.2|12321.2|12330.7|12318.7|6
1626967910000|2021-07-22 15:31:50|12332.4|12320.4|12329.9|12317.9|12333.2|12321.2|12329.9|12317.9|9
1626967920000|2021-07-22 15:32:00|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|26
1626967930000|2021-07-22 15:32:10|12333.2|12321.2|12333.7|12321.7|12333.7|12321.7|12333.2|12321.2|0
1626967940000|2021-07-22 15:32:20|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|1
1626967950000|2021-07-22 15:32:30|12330.7|12318.7|12329.9|12317.9|12330.7|12318.7|12329.9|12317.9|0
1626967960000|2021-07-22 15:32:40|12330.4|12318.4|12333.7|12321.7|12333.7|12321.7|12330.4|12318.4|2
1626967970000|2021-07-22 15:32:50|12332.9|12320.9|12333.7|12321.7|12333.7|12321.7|12332.4|12320.4|2
1626967990000|2021-07-22 15:33:10|12332.4|12320.4|12332.4|12320.4|12333.7|12321.7|12332.4|12320.4|2
1626968000000|2021-07-22 15:33:20|12333.7|12321.7|12332.4|12320.4|12333.7|12321.7|12332.4|12320.4|0
1626968020000|2021-07-22 15:33:40|12333.7|12321.7|12332.4|12320.4|12334.9|12322.9|12332.4|12320.4|0
1626968030000|2021-07-22 15:33:50|12333.2|12321.2|12333.2|12321.2|12333.2|12321.2|12333.2|12321.2|1
1626968040000|2021-07-22 15:34:00|12332.4|12320.4|12333.7|12321.7|12333.7|12321.7|12332.4|12320.4|18
1626968050000|2021-07-22 15:34:10|12333.2|12321.2|12332.4|12320.4|12333.2|12321.2|12332.4|12320.4|0
1626968080000|2021-07-22 15:34:40|12333.2|12321.2|12333.2|12321.2|12333.2|12321.2|12332.4|12320.4|1
1626968100000|2021-07-22 15:35:00|12334.9|12322.9|12334.9|12322.9|12334.9|12322.9|12334.9|12322.9|6
1626968110000|2021-07-22 15:35:10|12335.7|12323.7|12337.4|12325.4|12337.4|12325.4|12335.7|12323.7|27
1626968120000|2021-07-22 15:35:20|12336.9|12324.9|12336.2|12324.2|12336.9|12324.9|12336.2|12324.2|3
1626968130000|2021-07-22 15:35:30|||||||||9
1626968140000|2021-07-22 15:35:40|12334.9|12322.9|12336.2|12324.2|12336.2|12324.2|12334.9|12322.9|3
1626968150000|2021-07-22 15:35:50|12335.7|12323.7|12337.4|12325.4|12337.4|12325.4|12335.7|12323.7|8
1626968160000|2021-07-22 15:36:00|12335.7|12323.7|12337.4|12325.4|12337.4|12325.4|12335.7|12323.7|0
1626968170000|2021-07-22 15:36:10|12336.7|12324.7|12334.9|12322.9|12336.7|12324.7|12334.9|12322.9|1
1626968180000|2021-07-22 15:36:20|12335.7|12323.7|12335.7|12323.7|12335.7|12323.7|12334.9|12322.9|0
1626968190000|2021-07-22 15:36:30|12334.9|12322.9|12332.4|12320.4|12334.9|12322.9|12332.4|12320.4|1
1626968200000|2021-07-22 15:36:40|12331.7|12319.7|12331.5|12319.5|12331.7|12319.7|12329.9|12317.9|0
1626968210000|2021-07-22 15:36:50|||||||||1
1626968220000|2021-07-22 15:37:00|||||||||9
1626968240000|2021-07-22 15:37:20|||||||||2
1626968260000|2021-07-22 15:37:40|12333.2|12321.2|12333.2|12321.2|12333.2|12321.2|12333.2|12321.2|0
1626968280000|2021-07-22 15:38:00|12331.5|12319.5|12329|12317|12331.5|12319.5|12329|12317|1
1626968300000|2021-07-22 15:38:20|12328.2|12316.2|12329|12317|12329|12317|12328.2|12316.2|0
1626968310000|2021-07-22 15:38:30|12328.2|12316.2|12329|12317|12329|12317|12328.2|12316.2|0
1626968320000|2021-07-22 15:38:40|12328.2|12316.2|12324.8|12312.8|12328.2|12316.2|12323|12311|9
1626968330000|2021-07-22 15:38:50|12324.3|12312.3|12319.8|12307.8|12324.3|12312.3|12319.8|12307.8|2
1626968340000|2021-07-22 15:39:00|12320.2|12308.2|12320.2|12308.2|12321|12309|12320.2|12308.2|0
1626968350000|2021-07-22 15:39:10|12322.3|12310.3|12321.5|12309.5|12322.3|12310.3|12321.5|12309.5|0
1626968360000|2021-07-22 15:39:20|12324.8|12312.8|12324.8|12312.8|12324.8|12312.8|12324.8|12312.8|1
1626968370000|2021-07-22 15:39:30|12323.2|12311.2|12320.2|12308.2|12323.2|12311.2|12320.2|12308.2|1
1626968380000|2021-07-22 15:39:40|12318|12306|12318.5|12306.5|12319.8|12307.8|12318|12306|0
1626968400000|2021-07-22 15:40:00|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|1
1626968410000|2021-07-22 15:40:10|12319.8|12307.8|12319|12307|12319.8|12307.8|12319|12307|8
1626968420000|2021-07-22 15:40:20|12318|12306|12324|12312|12324|12312|12317.3|12305.3|3
1626968430000|2021-07-22 15:40:30|12324.8|12312.8|12324.8|12312.8|12324.8|12312.8|12322.7|12310.7|0
1626968440000|2021-07-22 15:40:40|12323|12311|12327.3|12315.3|12327.3|12315.3|12323|12311|0
1626968460000|2021-07-22 15:41:00|12326|12314|12323.5|12311.5|12326|12314|12323.5|12311.5|0
1626968470000|2021-07-22 15:41:10|12324.8|12312.8|12324|12312|12324.8|12312.8|12324|12312|0
1626968480000|2021-07-22 15:41:20|||||||||1
1626968490000|2021-07-22 15:41:30|||||||||2
1626968500000|2021-07-22 15:41:40|12323.2|12311.2|12322.8|12310.8|12323.2|12311.2|12322.8|12310.8|0
1626968510000|2021-07-22 15:41:50|12323.5|12311.5|12322.8|12310.8|12324|12312|12322.8|12310.8|0
1626968530000|2021-07-22 15:42:10|12322.3|12310.3|12321.5|12309.5|12322.8|12310.8|12321.5|12309.5|2
1626968540000|2021-07-22 15:42:20|12322.8|12310.8|12322.8|12310.8|12322.8|12310.8|12322.8|12310.8|2
1626968550000|2021-07-22 15:42:30|12324|12312|12324|12312|12324|12312|12324|12312|0
1626968590000|2021-07-22 15:43:10|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|11
1626968620000|2021-07-22 15:43:40|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|0
1626968630000|2021-07-22 15:43:50|12322.5|12310.5|12322.5|12310.5|12322.5|12310.5|12322.5|12310.5|0
1626968640000|2021-07-22 15:44:00|12323.2|12311.2|12324.5|12312.5|12324.5|12312.5|12323.2|12311.2|2
1626968650000|2021-07-22 15:44:10|||||||||1
1626968660000|2021-07-22 15:44:20|||||||||1
1626968670000|2021-07-22 15:44:30|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|1
1626968680000|2021-07-22 15:44:40|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|0
1626968690000|2021-07-22 15:44:50|12323.3|12311.3|12323.7|12311.7|12323.7|12311.7|12323.3|12311.3|0
1626968720000|2021-07-22 15:45:20|12323.3|12311.3|12320.3|12308.3|12323.3|12311.3|12319.5|12307.5|5
1626968740000|2021-07-22 15:45:40|12319.5|12307.5|12319.5|12307.5|12319.5|12307.5|12318.7|12306.7|0
1626968750000|2021-07-22 15:45:50|12318.7|12306.7|12319.5|12307.5|12319.5|12307.5|12318.7|12306.7|0
1626968760000|2021-07-22 15:46:00|12319|12307|12317.3|12305.3|12319|12307|12316.5|12304.5|1
1626968770000|2021-07-22 15:46:10|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|7
1626968780000|2021-07-22 15:46:20|12316.1|12304.1|12316.5|12304.5|12316.5|12304.5|12316.1|12304.1|0
1626968790000|2021-07-22 15:46:30|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|0
1626968810000|2021-07-22 15:46:50|12316.5|12304.5|12317.3|12305.3|12317.3|12305.3|12316.5|12304.5|1
1626968820000|2021-07-22 15:47:00|12316.5|12304.5|12316.5|12304.5|12317.3|12305.3|12316.5|12304.5|0
1626968830000|2021-07-22 15:47:10|||||||||1
1626968840000|2021-07-22 15:47:20|12315.3|12303.3|12315.3|12303.3|12315.3|12303.3|12315.3|12303.3|2
1626968850000|2021-07-22 15:47:30|12314|12302|12314|12302|12314|12302|12314|12302|0
1626968860000|2021-07-22 15:47:40|||||||||1
1626968880000|2021-07-22 15:48:00|12317|12305|12316.5|12304.5|12317|12305|12315.8|12303.8|1
1626968890000|2021-07-22 15:48:10|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|0
1626968920000|2021-07-22 15:48:40|12316.5|12304.5|12315.8|12303.8|12316.5|12304.5|12315.8|12303.8|0
1626968930000|2021-07-22 15:48:50|12317|12305|12317.5|12305.5|12317.5|12305.5|12317|12305|0
1626968940000|2021-07-22 15:49:00|12318.3|12306.3|12318.8|12306.8|12318.8|12306.8|12318.3|12306.3|0
1626968960000|2021-07-22 15:49:20|12318.3|12306.3|12316.3|12304.3|12318.3|12306.3|12316.3|12304.3|8
1626968970000|2021-07-22 15:49:30|12317|12305|12316.6|12304.6|12317|12305|12316.6|12304.6|15
1626968980000|2021-07-22 15:49:40|12315|12303|12317.8|12305.8|12317.8|12305.8|12315|12303|9
1626968990000|2021-07-22 15:49:50|||||||||2
1626969000000|2021-07-22 15:50:00|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|12317.3|12305.3|0
1626969010000|2021-07-22 15:50:10|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|2
1626969020000|2021-07-22 15:50:20|12317.3|12305.3|12317.3|12305.3|12318.1|12306.1|12316.9|12304.9|21
1626969030000|2021-07-22 15:50:30|12314.1|12302.1|12314.1|12302.1|12314.5|12302.5|12314.1|12302.1|22
1626969040000|2021-07-22 15:50:40|12314.5|12302.5|12318.3|12306.3|12318.8|12306.8|12314.5|12302.5|8
1626969050000|2021-07-22 15:50:50|12318.8|12306.8|12318.3|12306.3|12318.8|12306.8|12318.3|12306.3|0
1626969060000|2021-07-22 15:51:00|12316.3|12304.3|12315.8|12303.8|12316.3|12304.3|12315.8|12303.8|0
1626969080000|2021-07-22 15:51:20|12317|12305|12317|12305|12317|12305|12317|12305|0
1626969090000|2021-07-22 15:51:30|12316.6|12304.6|12315.8|12303.8|12316.6|12304.6|12315.8|12303.8|1
1626969100000|2021-07-22 15:51:40|12316.6|12304.6|12316.6|12304.6|12316.6|12304.6|12316.6|12304.6|0
1626969120000|2021-07-22 15:52:00|12319.1|12307.1|12325|12313|12325|12313|12319.1|12307.1|14
1626969130000|2021-07-22 15:52:10|12325.8|12313.8|12325.8|12313.8|12325.8|12313.8|12325.8|12313.8|1
1626969140000|2021-07-22 15:52:20|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|7
1626969150000|2021-07-22 15:52:30|12325|12313|12320|12308|12325.3|12313.3|12320|12308|21
1626969160000|2021-07-22 15:52:40|||||||||5
1626969170000|2021-07-22 15:52:50|||||||||2
1626969180000|2021-07-22 15:53:00|||||||||5
1626969210000|2021-07-22 15:53:30|12315|12303|12315.5|12303.5|12315.5|12303.5|12315|12303|12
1626969220000|2021-07-22 15:53:40|12316|12304|12316|12304|12316|12304|12316|12304|0
1626969230000|2021-07-22 15:53:50|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|0
1626969240000|2021-07-22 15:54:00|12315|12303|12315|12303|12315|12303|12315|12303|1
1626969250000|2021-07-22 15:54:10|12315.5|12303.5|12312.2|12300.2|12315.5|12303.5|12312.2|12300.2|29
1626969260000|2021-07-22 15:54:20|12311|12299|12311|12299|12311|12299|12311|12299|0
1626969270000|2021-07-22 15:54:30|12310.5|12298.5|12309.7|12297.7|12310.5|12298.5|12309.7|12297.7|0
1626969280000|2021-07-22 15:54:40|12310.5|12298.5|12309.7|12297.7|12311.8|12299.8|12309.7|12297.7|1
1626969290000|2021-07-22 15:54:50|12309.3|12297.3|12308.5|12296.5|12309.3|12297.3|12308.5|12296.5|5
1626969300000|2021-07-22 15:55:00|12307|12295|12307.7|12295.7|12307.7|12295.7|12307|12295|33
1626969310000|2021-07-22 15:55:10|12306.2|12294.2|12306.2|12294.2|12306.2|12294.2|12306.2|12294.2|9
1626969320000|2021-07-22 15:55:20|12307.7|12295.7|12308.7|12296.7|12308.7|12296.7|12307.7|12295.7|31
1626969340000|2021-07-22 15:55:40|12307.9|12295.9|12307|12295|12307.9|12295.9|12307|12295|0
1626969360000|2021-07-22 15:56:00|12306.2|12294.2|12305.4|12293.4|12306.2|12294.2|12305.4|12293.4|3
1626969370000|2021-07-22 15:56:10|12306.2|12294.2|12306.2|12294.2|12306.2|12294.2|12306.2|12294.2|3
1626969410000|2021-07-22 15:56:50|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|12305.4|12293.4|7
1626969420000|2021-07-22 15:57:00|12308.7|12296.7|12308.7|12296.7|12308.7|12296.7|12307.9|12295.9|1
1626969430000|2021-07-22 15:57:10|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|12307.9|12295.9|0
1626969480000|2021-07-22 15:58:00|12306.7|12294.7|12306.2|12294.2|12306.7|12294.7|12306.2|12294.2|0
1626969500000|2021-07-22 15:58:20|||||||||1
1626969510000|2021-07-22 15:58:30|12305.4|12293.4|12303.7|12291.7|12306.2|12294.2|12303.7|12291.7|9
1626969520000|2021-07-22 15:58:40|12302.5|12290.5|12302.5|12290.5|12302.5|12290.5|12302.5|12290.5|0
1626969530000|2021-07-22 15:58:50|12301.7|12289.7|12301.7|12289.7|12301.7|12289.7|12301.7|12289.7|1
1626969540000|2021-07-22 15:59:00|12302.5|12290.5|12301.7|12289.7|12302.5|12290.5|12301.7|12289.7|0
1626969560000|2021-07-22 15:59:20|||||||||2
1626969580000|2021-07-22 15:59:40|12302.5|12290.5|12297|12285|12302.5|12290.5|12297|12285|22
1626969590000|2021-07-22 15:59:50|12297.5|12285.5|12298.7|12286.7|12298.7|12286.7|12297.5|12285.5|1
1626969600000|2021-07-22 16:00:00|12300|12288|12298.7|12286.7|12300|12288|12297.9|12285.9|0
1626969610000|2021-07-22 16:00:10|12299.2|12287.2|12299.2|12287.2|12299.2|12287.2|12299.2|12287.2|0
1626969620000|2021-07-22 16:00:20|12299.5|12287.5|12299.5|12287.5|12299.5|12287.5|12297.9|12285.9|5
1626969630000|2021-07-22 16:00:30|12298.7|12286.7|12298.7|12286.7|12298.7|12286.7|12298.7|12286.7|11
1626969640000|2021-07-22 16:00:40|12297.9|12285.9|12298.7|12286.7|12298.7|12286.7|12297.9|12285.9|1
1626969650000|2021-07-22 16:00:50|12297.9|12285.9|12299.5|12287.5|12299.5|12287.5|12297.9|12285.9|5
1626969680000|2021-07-22 16:01:20|12300.4|12288.4|12302.9|12290.9|12303.7|12291.7|12300.4|12288.4|5
1626969690000|2021-07-22 16:01:30|12305.3|12293.3|12306.2|12294.2|12306.2|12294.2|12305.3|12293.3|19
1626969700000|2021-07-22 16:01:40|12305.4|12293.4|12304.2|12292.2|12305.4|12293.4|12304.2|12292.2|0
1626969710000|2021-07-22 16:01:50|12303.7|12291.7|12307|12295|12307|12295|12303.7|12291.7|1
1626969720000|2021-07-22 16:02:00|12308.7|12296.7|12312|12300|12312|12300|12308.7|12296.7|0
1626969730000|2021-07-22 16:02:10|12313|12301|12313.4|12301.4|12313.4|12301.4|12313|12301|3
1626969740000|2021-07-22 16:02:20|12312.5|12300.5|12312.8|12300.8|12313.2|12301.2|12312|12300|1
1626969760000|2021-07-22 16:02:40|12313.5|12301.5|12313.2|12301.2|12313.5|12301.5|12313.2|12301.2|0
1626969770000|2021-07-22 16:02:50|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|1
1626969780000|2021-07-22 16:03:00|12312|12300|12312|12300|12312|12300|12312|12300|0
1626969790000|2021-07-22 16:03:10|12312.8|12300.8|12310.3|12298.3|12312.8|12300.8|12310.3|12298.3|2
1626969800000|2021-07-22 16:03:20|12312|12300|12310.8|12298.8|12312|12300|12310.8|12298.8|2
1626969820000|2021-07-22 16:03:40|12309.2|12297.2|12309.2|12297.2|12309.2|12297.2|12309.2|12297.2|8
1626969840000|2021-07-22 16:04:00|12308.7|12296.7|12306.2|12294.2|12308.7|12296.7|12306.2|12294.2|0
1626969850000|2021-07-22 16:04:10|12305.5|12293.5|12305.5|12293.5|12305.5|12293.5|12305.5|12293.5|0
1626969860000|2021-07-22 16:04:20|12303.7|12291.7|12303.7|12291.7|12303.7|12291.7|12303.7|12291.7|0
1626969870000|2021-07-22 16:04:30|12303|12291|12303|12291|12303|12291|12303|12291|14
1626969880000|2021-07-22 16:04:40|||||||||3
1626969900000|2021-07-22 16:05:00|12303.7|12291.7|12303|12291|12303.7|12291.7|12303|12291|1
1626969910000|2021-07-22 16:05:10|12301.7|12289.7|12300.5|12288.5|12301.7|12289.7|12300.5|12288.5|2
1626969920000|2021-07-22 16:05:20|||||||||1
1626969950000|2021-07-22 16:05:50|12301.2|12289.2|12301.2|12289.2|12301.2|12289.2|12301.2|12289.2|2
1626969960000|2021-07-22 16:06:00|12300.5|12288.5|12300.5|12288.5|12300.5|12288.5|12300.5|12288.5|0
1626969970000|2021-07-22 16:06:10|12301.4|12289.4|12306.3|12294.3|12306.3|12294.3|12301.4|12289.4|2
1626969980000|2021-07-22 16:06:20|12305.5|12293.5|12305.5|12293.5|12305.5|12293.5|12305.5|12293.5|0
1626970020000|2021-07-22 16:07:00|12306.3|12294.3|12306.3|12294.3|12306.3|12294.3|12306.3|12294.3|0
1626970050000|2021-07-22 16:07:30|12307|12295|12306.3|12294.3|12307|12295|12306.3|12294.3|14
1626970070000|2021-07-22 16:07:50|12307|12295|12307|12295|12307|12295|12307|12295|2
1626970090000|2021-07-22 16:08:10|12313|12301|12313|12301|12313|12301|12313|12301|2
1626970100000|2021-07-22 16:08:20|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|5
1626970110000|2021-07-22 16:08:30|12316.3|12304.3|12316.3|12304.3|12316.3|12304.3|12316.3|12304.3|1
1626970120000|2021-07-22 16:08:40|12315.5|12303.5|12315.5|12303.5|12315.5|12303.5|12314.2|12302.2|3
1626970130000|2021-07-22 16:08:50|12316.3|12304.3|12316.3|12304.3|12316.3|12304.3|12316.3|12304.3|0
1626970140000|2021-07-22 16:09:00|12315.5|12303.5|12318|12306|12318|12306|12315.5|12303.5|1
1626970150000|2021-07-22 16:09:10|||||||||2
1626970170000|2021-07-22 16:09:30|12316.7|12304.7|12316.7|12304.7|12316.7|12304.7|12316.7|12304.7|1
1626970180000|2021-07-22 16:09:40|12316.3|12304.3|12316.3|12304.3|12317.5|12305.5|12316.3|12304.3|2
1626970190000|2021-07-22 16:09:50|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|0
1626970200000|2021-07-22 16:10:00|12317.5|12305.5|12317.5|12305.5|12317.5|12305.5|12317.5|12305.5|0
1626970210000|2021-07-22 16:10:10|12318.3|12306.3|12316.3|12304.3|12318.3|12306.3|12316.3|12304.3|0
1626970220000|2021-07-22 16:10:20|12317.5|12305.5|12315|12303|12317.5|12305.5|12315|12303|0
1626970230000|2021-07-22 16:10:30|12313.8|12301.8|12313.8|12301.8|12313.8|12301.8|12313.8|12301.8|0
1626970240000|2021-07-22 16:10:40|12315|12303|12315|12303|12315|12303|12315|12303|7
1626970250000|2021-07-22 16:10:50|12315.8|12303.8|12316.3|12304.3|12316.3|12304.3|12315.8|12303.8|0
1626970280000|2021-07-22 16:11:20|12315.5|12303.5|12317.1|12305.1|12317.1|12305.1|12315.5|12303.5|1
1626970300000|2021-07-22 16:11:40|12320|12308|12320|12308|12320|12308|12319.3|12307.3|2
1626970310000|2021-07-22 16:11:50|12321.3|12309.3|12321.3|12309.3|12321.3|12309.3|12321.3|12309.3|0
1626970340000|2021-07-22 16:12:20|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|5
1626970350000|2021-07-22 16:12:30|12318.8|12306.8|12320|12308|12320|12308|12318.8|12306.8|0
1626970360000|2021-07-22 16:12:40|12318.8|12306.8|12319.6|12307.6|12320.3|12308.3|12318.8|12306.8|2
1626970370000|2021-07-22 16:12:50|12320.3|12308.3|12320.8|12308.8|12320.8|12308.8|12320.3|12308.3|0
1626970380000|2021-07-22 16:13:00|12320|12308|12319.6|12307.6|12320|12308|12319.6|12307.6|5
1626970390000|2021-07-22 16:13:10|12320.3|12308.3|12320.3|12308.3|12320.3|12308.3|12320.3|12308.3|2
1626970400000|2021-07-22 16:13:20|12319.6|12307.6|12320.3|12308.3|12320.3|12308.3|12319.6|12307.6|4
1626970420000|2021-07-22 16:13:40|12318.8|12306.8|12317.8|12305.8|12318.8|12306.8|12317.8|12305.8|7
1626970430000|2021-07-22 16:13:50|12316.3|12304.3|12316.3|12304.3|12317.1|12305.1|12316.3|12304.3|5
1626970440000|2021-07-22 16:14:00|12317.1|12305.1|12318.3|12306.3|12318.3|12306.3|12316.3|12304.3|2
1626970460000|2021-07-22 16:14:20|12317.1|12305.1|12317.1|12305.1|12317.1|12305.1|12317.1|12305.1|0
1626970490000|2021-07-22 16:14:50|||||||||1
1626970510000|2021-07-22 16:15:10|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|12318.3|12306.3|2
1626970520000|2021-07-22 16:15:20|||||||||5
1626970540000|2021-07-22 16:15:40|12320.4|12308.4|12322.1|12310.1|12322.1|12310.1|12320.4|12308.4|0
1626970550000|2021-07-22 16:15:50|12323.3|12311.3|12324.6|12312.6|12324.6|12312.6|12323.3|12311.3|6
1626970560000|2021-07-22 16:16:00|12325.4|12313.4|12324.6|12312.6|12325.4|12313.4|12324.6|12312.6|0
1626970570000|2021-07-22 16:16:10|12323.8|12311.8|12323.3|12311.3|12323.8|12311.8|12323.3|12311.3|2
1626970590000|2021-07-22 16:16:30|12324.6|12312.6|12326.3|12314.3|12326.3|12314.3|12324.3|12312.3|3
1626970600000|2021-07-22 16:16:40|12328|12316|12330.5|12318.5|12330.5|12318.5|12328|12316|9
1626970610000|2021-07-22 16:16:50|||||||||4
1626970620000|2021-07-22 16:17:00|12328|12316|12329.3|12317.3|12330.5|12318.5|12328|12316|2
1626970630000|2021-07-22 16:17:10|12328.8|12316.8|12329.3|12317.3|12330.5|12318.5|12328.8|12316.8|1
1626970640000|2021-07-22 16:17:20|12328.8|12316.8|12328.5|12316.5|12331.3|12319.3|12328.5|12316.5|1
1626970650000|2021-07-22 16:17:30|12328|12316|12329.3|12317.3|12329.3|12317.3|12326.3|12314.3|4
1626970660000|2021-07-22 16:17:40|12328.5|12316.5|12330.5|12318.5|12330.5|12318.5|12328.5|12316.5|2
1626970670000|2021-07-22 16:17:50|12330.6|12318.6|12331.8|12319.8|12333.1|12321.1|12330.6|12318.6|1
1626970680000|2021-07-22 16:18:00|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|13
1626970690000|2021-07-22 16:18:10|12331.8|12319.8|12333.1|12321.1|12333.1|12321.1|12331.3|12319.3|0
1626970700000|2021-07-22 16:18:20|12333.8|12321.8|12331.3|12319.3|12333.8|12321.8|12331.3|12319.3|0
1626970710000|2021-07-22 16:18:30|12331.8|12319.8|12333.8|12321.8|12333.8|12321.8|12331.8|12319.8|3
1626970720000|2021-07-22 16:18:40|12336.3|12324.3|12336.3|12324.3|12336.3|12324.3|12336.3|12324.3|6
1626970730000|2021-07-22 16:18:50|||||||||5
1626970740000|2021-07-22 16:19:00|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|0
1626970760000|2021-07-22 16:19:20|12340.6|12328.6|12340.6|12328.6|12340.6|12328.6|12340.6|12328.6|6
1626970770000|2021-07-22 16:19:30|12344|12332|12344|12332|12344|12332|12344|12332|5
1626970790000|2021-07-22 16:19:50|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|12
1626970800000|2021-07-22 16:20:00|12343.2|12331.2|12344.8|12332.8|12344.8|12332.8|12343.2|12331.2|14
1626970840000|2021-07-22 16:20:40|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|14
1626970860000|2021-07-22 16:21:00|12345.6|12333.6|12343.8|12331.8|12345.6|12333.6|12343.8|12331.8|4
1626970890000|2021-07-22 16:21:30|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|2
1626970900000|2021-07-22 16:21:40|12347.1|12335.1|12347.1|12335.1|12347.1|12335.1|12347.1|12335.1|13
1626970920000|2021-07-22 16:22:00|12350.9|12338.9|12350.1|12338.1|12350.9|12338.9|12350.1|12338.1|17
1626970930000|2021-07-22 16:22:10|12351.3|12339.3|12357.6|12345.6|12358.4|12346.4|12351.3|12339.3|11
1626970940000|2021-07-22 16:22:20|12356.8|12344.8|12358.9|12346.9|12358.9|12346.9|12356.8|12344.8|5
1626970950000|2021-07-22 16:22:30|12359.8|12347.8|12358.6|12346.6|12361.4|12349.4|12358.6|12346.6|6
1626970960000|2021-07-22 16:22:40|12356.5|12344.5|12356.5|12344.5|12356.5|12344.5|12356.5|12344.5|1
1626970970000|2021-07-22 16:22:50|12357.3|12345.3|12350.8|12338.8|12358.1|12346.1|12350.8|12338.8|32
1626970980000|2021-07-22 16:23:00|12348.3|12336.3|12353.3|12341.3|12358.3|12346.3|12348.3|12336.3|8
1626971000000|2021-07-22 16:23:20|12350.8|12338.8|12350.8|12338.8|12350.8|12338.8|12350.8|12338.8|0
1626971020000|2021-07-22 16:23:40|12350|12338|12353.3|12341.3|12353.3|12341.3|12350|12338|1
1626971030000|2021-07-22 16:23:50|12350.8|12338.8|12349.5|12337.5|12350.8|12338.8|12348.8|12336.8|0
1626971040000|2021-07-22 16:24:00|12348.8|12336.8|12349.5|12337.5|12349.5|12337.5|12348.3|12336.3|0
1626971050000|2021-07-22 16:24:10|12348.8|12336.8|12350.3|12338.3|12350.3|12338.3|12348.8|12336.8|0
1626971060000|2021-07-22 16:24:20|12350.8|12338.8|12350|12338|12350.8|12338.8|12350|12338|2
1626971070000|2021-07-22 16:24:30|12349.2|12337.2|12347|12335|12349.2|12337.2|12346.3|12334.3|8
1626971080000|2021-07-22 16:24:40|12347.8|12335.8|12345.8|12333.8|12347.8|12335.8|12345.8|12333.8|3
1626971090000|2021-07-22 16:24:50|12346.3|12334.3|12350|12338|12351.3|12339.3|12346.3|12334.3|2
1626971100000|2021-07-22 16:25:00|12350.8|12338.8|12353.3|12341.3|12353.3|12341.3|12350.8|12338.8|15
1626971110000|2021-07-22 16:25:10|12354.5|12342.5|12356.3|12344.3|12356.7|12344.7|12353.8|12341.8|0
1626971120000|2021-07-22 16:25:20|12355.8|12343.8|12355|12343|12355.8|12343.8|12355|12343|0
1626971130000|2021-07-22 16:25:30|12355.8|12343.8|12355.8|12343.8|12355.8|12343.8|12355.8|12343.8|2
1626971150000|2021-07-22 16:25:50|12355|12343|12355|12343|12355|12343|12355|12343|2
1626971160000|2021-07-22 16:26:00|12356.3|12344.3|12355|12343|12357.5|12345.5|12354.5|12342.5|31
1626971170000|2021-07-22 16:26:10|12350.8|12338.8|12351.3|12339.3|12351.3|12339.3|12350.8|12338.8|1
1626971180000|2021-07-22 16:26:20|12350.8|12338.8|12350.8|12338.8|12350.8|12338.8|12350|12338|5
1626971190000|2021-07-22 16:26:30|12350|12338|12349.2|12337.2|12350|12338|12349.2|12337.2|2
1626971200000|2021-07-22 16:26:40|12347.2|12335.2|12345|12333|12347.5|12335.5|12345|12333|3
1626971210000|2021-07-22 16:26:50|12345.8|12333.8|12345.8|12333.8|12345.8|12333.8|12345.8|12333.8|0
1626971220000|2021-07-22 16:27:00|12345|12333|12346.7|12334.7|12346.7|12334.7|12345|12333|0
1626971230000|2021-07-22 16:27:10|12346.8|12334.8|12346.3|12334.3|12346.8|12334.8|12346.3|12334.3|0
1626971240000|2021-07-22 16:27:20|12345|12333|12346.3|12334.3|12346.3|12334.3|12345|12333|15
1626971250000|2021-07-22 16:27:30|12345.8|12333.8|12350.5|12338.5|12351.8|12339.8|12345.8|12333.8|0
1626971260000|2021-07-22 16:27:40|12350|12338|12348.8|12336.8|12350|12338|12348.8|12336.8|5
1626971280000|2021-07-22 16:28:00|12344.3|12332.3|12349.3|12337.3|12349.7|12337.7|12344.3|12332.3|9
1626971290000|2021-07-22 16:28:10|12346.8|12334.8|12346.8|12334.8|12346.8|12334.8|12346.8|12334.8|1
1626971300000|2021-07-22 16:28:20|12347.2|12335.2|12344.7|12332.7|12347.2|12335.2|12344.7|12332.7|0
1626971310000|2021-07-22 16:28:30|12346.3|12334.3|12343.3|12331.3|12346.3|12334.3|12343.3|12331.3|3
1626971320000|2021-07-22 16:28:40|12342.5|12330.5|12343.8|12331.8|12344.3|12332.3|12342.5|12330.5|0
1626971330000|2021-07-22 16:28:50|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|12343.8|12331.8|3
1626971340000|2021-07-22 16:29:00|12343.8|12331.8|12349.8|12337.8|12349.8|12337.8|12343.8|12331.8|32
1626971350000|2021-07-22 16:29:10|12349.9|12337.9|12349.9|12337.9|12349.9|12337.9|12349.1|12337.1|0
1626971360000|2021-07-22 16:29:20|12349.1|12337.1|12346.6|12334.6|12349.1|12337.1|12345.3|12333.3|2
1626971370000|2021-07-22 16:29:30|12347.4|12335.4|12348.3|12336.3|12349.9|12337.9|12347.4|12335.4|13
1626971380000|2021-07-22 16:29:40|12345.8|12333.8|12345.8|12333.8|12345.8|12333.8|12345.8|12333.8|0
1626971390000|2021-07-22 16:29:50|12345|12333|12343.3|12331.3|12345.8|12333.8|12343.3|12331.3|2
1626971400000|2021-07-22 16:30:00|12341.6|12329.6|12345.8|12333.8|12345.8|12333.8|12341.6|12329.6|0
1626971410000|2021-07-22 16:30:10|12347.1|12335.1|12348.8|12336.8|12348.8|12336.8|12347.1|12335.1|13
1626971420000|2021-07-22 16:30:20|12347.5|12335.5|12348.3|12336.3|12349.6|12337.6|12347.5|12335.5|3
1626971430000|2021-07-22 16:30:30|12347.1|12335.1|12347.8|12335.8|12347.8|12335.8|12347.1|12335.1|3
1626971440000|2021-07-22 16:30:40|12347.1|12335.1|12347.5|12335.5|12348.3|12336.3|12347.1|12335.1|1
1626971450000|2021-07-22 16:30:50|12347.1|12335.1|12347.5|12335.5|12347.5|12335.5|12347.1|12335.1|1
1626971460000|2021-07-22 16:31:00|||||||||2
1626971490000|2021-07-22 16:31:30|12347.1|12335.1|12344.1|12332.1|12347.1|12335.1|12344.1|12332.1|3
1626971500000|2021-07-22 16:31:40|12345.3|12333.3|12344.1|12332.1|12345.3|12333.3|12344.1|12332.1|4
1626971510000|2021-07-22 16:31:50|||||||||1
1626971520000|2021-07-22 16:32:00|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|10
1626971530000|2021-07-22 16:32:10|12341|12329|12341|12329|12341|12329|12341|12329|22
1626971550000|2021-07-22 16:32:30|||||||||23
1626971560000|2021-07-22 16:32:40|12339.3|12327.3|12336.3|12324.3|12339.3|12327.3|12336.3|12324.3|5
1626971570000|2021-07-22 16:32:50|12335.5|12323.5|12335.1|12323.1|12335.5|12323.5|12335.1|12323.1|1
1626971580000|2021-07-22 16:33:00|12336|12324|12339.3|12327.3|12339.3|12327.3|12335.1|12323.1|2
1626971590000|2021-07-22 16:33:10|12339.8|12327.8|12338.5|12326.5|12339.8|12327.8|12338.5|12326.5|0
1626971600000|2021-07-22 16:33:20|12336.8|12324.8|12335.5|12323.5|12336.8|12324.8|12335.5|12323.5|6
1626971610000|2021-07-22 16:33:30|12336.3|12324.3|12336.3|12324.3|12336.3|12324.3|12335.1|12323.1|4
1626971620000|2021-07-22 16:33:40|12335.8|12323.8|12337.6|12325.6|12337.6|12325.6|12335.8|12323.8|0
1626971630000|2021-07-22 16:33:50|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|0
1626971640000|2021-07-22 16:34:00|12337.3|12325.3|12337.3|12325.3|12339.3|12327.3|12337.3|12325.3|2
1626971650000|2021-07-22 16:34:10|12336.5|12324.5|12338.5|12326.5|12339.3|12327.3|12336.5|12324.5|2
1626971660000|2021-07-22 16:34:20|12339.3|12327.3|12339.3|12327.3|12339.3|12327.3|12338.5|12326.5|0
1626971670000|2021-07-22 16:34:30|12338.5|12326.5|12339.3|12327.3|12339.3|12327.3|12338.5|12326.5|0
1626971680000|2021-07-22 16:34:40|12338|12326|12339.3|12327.3|12339.3|12327.3|12337.6|12325.6|0
1626971690000|2021-07-22 16:34:50|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|0
1626971700000|2021-07-22 16:35:00|12336|12324|12338.5|12326.5|12338.5|12326.5|12336|12324|7
1626971710000|2021-07-22 16:35:10|12336.8|12324.8|12337.3|12325.3|12337.3|12325.3|12336.8|12324.8|0
1626971720000|2021-07-22 16:35:20|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|0
1626971730000|2021-07-22 16:35:30|12335.1|12323.1|12331.8|12319.8|12335.1|12323.1|12331.8|12319.8|1
1626971750000|2021-07-22 16:35:50|12330.6|12318.6|12329.8|12317.8|12331.3|12319.3|12329.8|12317.8|1
1626971760000|2021-07-22 16:36:00|12331.5|12319.5|12332.3|12320.3|12333.1|12321.1|12331.5|12319.5|1
1626971770000|2021-07-22 16:36:10|12331.8|12319.8|12331.8|12319.8|12331.8|12319.8|12331.8|12319.8|0
1626971780000|2021-07-22 16:36:20|12330.1|12318.1|12327.6|12315.6|12330.1|12318.1|12327.6|12315.6|4
1626971790000|2021-07-22 16:36:30|12328.1|12316.1|12329.3|12317.3|12329.3|12317.3|12328.1|12316.1|0
1626971800000|2021-07-22 16:36:40|12327.6|12315.6|12328.4|12316.4|12328.8|12316.8|12327.6|12315.6|1
1626971810000|2021-07-22 16:36:50|12329.3|12317.3|12330.6|12318.6|12330.6|12318.6|12329.3|12317.3|1
1626971820000|2021-07-22 16:37:00|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|0
1626971830000|2021-07-22 16:37:10|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|0
1626971840000|2021-07-22 16:37:20|12330.1|12318.1|12330.9|12318.9|12330.9|12318.9|12330.1|12318.1|0
1626971850000|2021-07-22 16:37:30|12330.1|12318.1|12329.1|12317.1|12330.1|12318.1|12329.1|12317.1|0
1626971860000|2021-07-22 16:37:40|12328.4|12316.4|12329.1|12317.1|12329.1|12317.1|12327.6|12315.6|5
1626971870000|2021-07-22 16:37:50|12332.4|12320.4|12331.6|12319.6|12332.4|12320.4|12331.6|12319.6|25
1626971880000|2021-07-22 16:38:00|12333.4|12321.4|12334.1|12322.1|12334.1|12322.1|12333.4|12321.4|9
1626971890000|2021-07-22 16:38:10|12334.6|12322.6|12334.1|12322.1|12334.6|12322.6|12334.1|12322.1|0
1626971900000|2021-07-22 16:38:20|||||||||2
1626971930000|2021-07-22 16:38:50|12337.1|12325.1|12334.6|12322.6|12337.1|12325.1|12334.6|12322.6|3
1626971940000|2021-07-22 16:39:00|12335.4|12323.4|12334.6|12322.6|12335.4|12323.4|12334.6|12322.6|0
1626971970000|2021-07-22 16:39:30|12335.9|12323.9|12334.1|12322.1|12335.9|12323.9|12334.1|12322.1|0
1626971980000|2021-07-22 16:39:40|12333.7|12321.7|12335.4|12323.4|12335.4|12323.4|12333.7|12321.7|8
1626971990000|2021-07-22 16:39:50|12334.6|12322.6|12334.6|12322.6|12334.6|12322.6|12334.6|12322.6|0
1626972000000|2021-07-22 16:40:00|12334.1|12322.1|12334.1|12322.1|12334.1|12322.1|12334.1|12322.1|6
1626972010000|2021-07-22 16:40:10|||||||||3
1626972020000|2021-07-22 16:40:20|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|6
1626972030000|2021-07-22 16:40:30|12334.1|12322.1|12334.1|12322.1|12334.6|12322.6|12334.1|12322.1|2
1626972040000|2021-07-22 16:40:40|12334.2|12322.2|12334.2|12322.2|12334.2|12322.2|12334.2|12322.2|0
1626972050000|2021-07-22 16:40:50|12334.6|12322.6|12335.4|12323.4|12335.4|12323.4|12334.2|12322.2|2
1626972060000|2021-07-22 16:41:00|12335.9|12323.9|12334.2|12322.2|12337.9|12325.9|12334.2|12322.2|1
1626972070000|2021-07-22 16:41:10|12337.4|12325.4|12334.2|12322.2|12337.4|12325.4|12334.2|12322.2|16
1626972080000|2021-07-22 16:41:20|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|0
1626972110000|2021-07-22 16:41:50|12334.6|12322.6|12332.4|12320.4|12334.6|12322.6|12331.7|12319.7|10
1626972120000|2021-07-22 16:42:00|12331.7|12319.7|12331.7|12319.7|12331.7|12319.7|12331.7|12319.7|0
1626972130000|2021-07-22 16:42:10|12331.2|12319.2|12331.2|12319.2|12331.2|12319.2|12331.2|12319.2|0
1626972170000|2021-07-22 16:42:50|12332|12320|12332.4|12320.4|12332.4|12320.4|12332|12320|2
1626972210000|2021-07-22 16:43:30|12333.2|12321.2|12334.2|12322.2|12334.2|12322.2|12333.2|12321.2|0
1626972220000|2021-07-22 16:43:40|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|12332.4|12320.4|5
1626972230000|2021-07-22 16:43:50|12331.7|12319.7|12331.7|12319.7|12331.7|12319.7|12331.7|12319.7|0
1626972240000|2021-07-22 16:44:00|12332.4|12320.4|12331.7|12319.7|12332.4|12320.4|12331.7|12319.7|0
1626972250000|2021-07-22 16:44:10|12330.1|12318.1|12330.1|12318.1|12330.1|12318.1|12330.1|12318.1|2
1626972270000|2021-07-22 16:44:30|12330.9|12318.9|12330.1|12318.1|12330.9|12318.9|12330.1|12318.1|0
1626972300000|2021-07-22 16:45:00|12330.9|12318.9|12337.2|12325.2|12337.9|12325.9|12330.9|12318.9|7
1626972310000|2021-07-22 16:45:10|12337.9|12325.9|12335.9|12323.9|12337.9|12325.9|12335.4|12323.4|1
1626972320000|2021-07-22 16:45:20|12336.4|12324.4|12336.7|12324.7|12336.7|12324.7|12335.9|12323.9|0
1626972330000|2021-07-22 16:45:30|12335.9|12323.9|12335.4|12323.4|12335.9|12323.9|12335.4|12323.4|1
1626972340000|2021-07-22 16:45:40|12334.2|12322.2|12334.2|12322.2|12334.2|12322.2|12334.2|12322.2|0
1626972350000|2021-07-22 16:45:50|12335.4|12323.4|12335.9|12323.9|12335.9|12323.9|12335.4|12323.4|0
1626972360000|2021-07-22 16:46:00|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|12335.4|12323.4|0
1626972380000|2021-07-22 16:46:20|12335.9|12323.9|12335.9|12323.9|12335.9|12323.9|12335.9|12323.9|0
1626972390000|2021-07-22 16:46:30|12337.9|12325.9|12339.2|12327.2|12339.2|12327.2|12337.9|12325.9|0
1626972400000|2021-07-22 16:46:40|12337.2|12325.2|12336.7|12324.7|12337.2|12325.2|12336.7|12324.7|5
1626972420000|2021-07-22 16:47:00|12338.4|12326.4|12337.9|12325.9|12338.4|12326.4|12337.2|12325.2|1
1626972430000|2021-07-22 16:47:10|12336.7|12324.7|12333.4|12321.4|12336.7|12324.7|12333.4|12321.4|8
1626972440000|2021-07-22 16:47:20|12332.6|12320.6|12335.4|12323.4|12335.9|12323.9|12332.6|12320.6|2
1626972450000|2021-07-22 16:47:30|12334.2|12322.2|12333.4|12321.4|12335.9|12323.9|12333.4|12321.4|1
1626972470000|2021-07-22 16:47:50|12333.9|12321.9|12339.2|12327.2|12339.2|12327.2|12333.9|12321.9|1
1626972480000|2021-07-22 16:48:00|12338.4|12326.4|12338.4|12326.4|12338.4|12326.4|12338.4|12326.4|2
1626972510000|2021-07-22 16:48:30|12339.4|12327.4|12340.6|12328.6|12340.6|12328.6|12339.4|12327.4|3
1626972520000|2021-07-22 16:48:40|12341.4|12329.4|12341.9|12329.9|12341.9|12329.9|12341.4|12329.4|1
1626972530000|2021-07-22 16:48:50|12341.4|12329.4|12341.4|12329.4|12341.4|12329.4|12341.4|12329.4|0
1626972540000|2021-07-22 16:49:00|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|1
1626972560000|2021-07-22 16:49:20|12343.4|12331.4|12345.2|12333.2|12345.2|12333.2|12343.4|12331.4|0
1626972570000|2021-07-22 16:49:30|12344.4|12332.4|12343.9|12331.9|12344.4|12332.4|12343.9|12331.9|3
1626972590000|2021-07-22 16:49:50|12344.4|12332.4|12344.9|12332.9|12344.9|12332.9|12344.4|12332.4|0
1626972600000|2021-07-22 16:50:00|12344.4|12332.4|12343.1|12331.1|12344.4|12332.4|12343.1|12331.1|0
1626972610000|2021-07-22 16:50:10|12342.4|12330.4|12342.4|12330.4|12342.4|12330.4|12342.4|12330.4|0
1626972620000|2021-07-22 16:50:20|12343.1|12331.1|12342.4|12330.4|12343.1|12331.1|12342.4|12330.4|9
1626972630000|2021-07-22 16:50:30|12341.9|12329.9|12341.1|12329.1|12341.9|12329.9|12341.1|12329.1|2
1626972640000|2021-07-22 16:50:40|12341.9|12329.9|12342.7|12330.7|12342.7|12330.7|12341.9|12329.9|1
1626972650000|2021-07-22 16:50:50|12341.4|12329.4|12341.4|12329.4|12341.4|12329.4|12340.2|12328.2|2
1626972660000|2021-07-22 16:51:00|12341.9|12329.9|12342.7|12330.7|12342.7|12330.7|12341.9|12329.9|0
1626972670000|2021-07-22 16:51:10|12340.2|12328.2|12340.2|12328.2|12340.9|12328.9|12340.2|12328.2|2
1626972680000|2021-07-22 16:51:20|12337.7|12325.7|12337.7|12325.7|12337.7|12325.7|12337.7|12325.7|1
1626972690000|2021-07-22 16:51:30|12338.2|12326.2|12336.9|12324.9|12338.2|12326.2|12336.9|12324.9|0
1626972700000|2021-07-22 16:51:40|12335.2|12323.2|12335.2|12323.2|12335.7|12323.7|12335.2|12323.2|10
1626972720000|2021-07-22 16:52:00|12334.4|12322.4|12334.4|12322.4|12335.2|12323.2|12334.4|12322.4|6
1626972750000|2021-07-22 16:52:30|12333.5|12321.5|12333.9|12321.9|12333.9|12321.9|12333.5|12321.5|0
1626972760000|2021-07-22 16:52:40|12335.7|12323.7|12335.7|12323.7|12335.7|12323.7|12335.7|12323.7|0
1626972770000|2021-07-22 16:52:50|12335.2|12323.2|12334.4|12322.4|12335.2|12323.2|12333.6|12321.6|2
1626972780000|2021-07-22 16:53:00|12336.4|12324.4|12336.4|12324.4|12336.4|12324.4|12336.4|12324.4|0
1626972790000|2021-07-22 16:53:10|12335.7|12323.7|12336.9|12324.9|12336.9|12324.9|12335.7|12323.7|0
1626972800000|2021-07-22 16:53:20|||||||||7
1626972810000|2021-07-22 16:53:30|12335.2|12323.2|12336.9|12324.9|12336.9|12324.9|12331.9|12319.9|3
1626972820000|2021-07-22 16:53:40|12337.7|12325.7|12343.6|12331.6|12343.6|12331.6|12337.7|12325.7|7
1626972830000|2021-07-22 16:53:50|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|1
1626972870000|2021-07-22 16:54:30|12342.7|12330.7|12341.9|12329.9|12342.7|12330.7|12341.9|12329.9|2
1626972890000|2021-07-22 16:54:50|12337.7|12325.7|12338.5|12326.5|12338.5|12326.5|12337.7|12325.7|3
1626972900000|2021-07-22 16:55:00|12338.9|12326.9|12338.5|12326.5|12339.7|12327.7|12338.5|12326.5|0
1626972930000|2021-07-22 16:55:30|12337.7|12325.7|12338.5|12326.5|12338.5|12326.5|12337.7|12325.7|0
1626972940000|2021-07-22 16:55:40|||||||||1
1626972960000|2021-07-22 16:56:00|||||||||2
1626972970000|2021-07-22 16:56:10|12339.2|12327.2|12339.2|12327.2|12339.2|12327.2|12339.2|12327.2|15
1626972980000|2021-07-22 16:56:20|12338.5|12326.5|12339|12327|12339.2|12327.2|12337.7|12325.7|20
1626973020000|2021-07-22 16:57:00|12339.7|12327.7|12341|12329|12342.7|12330.7|12339.7|12327.7|1
1626973030000|2021-07-22 16:57:10|12340.2|12328.2|12339.4|12327.4|12340.2|12328.2|12339.4|12327.4|0
1626973040000|2021-07-22 16:57:20|12339|12327|12339|12327|12339|12327|12339|12327|0
1626973070000|2021-07-22 16:57:50|12336.9|12324.9|12336.5|12324.5|12336.9|12324.9|12335.7|12323.7|2
1626973090000|2021-07-22 16:58:10|12335.7|12323.7|12336.5|12324.5|12336.5|12324.5|12335.7|12323.7|0
1626973100000|2021-07-22 16:58:20|12335.7|12323.7|12335.7|12323.7|12336.5|12324.5|12335.7|12323.7|0
1626973110000|2021-07-22 16:58:30|12335.2|12323.2|12335.7|12323.7|12335.7|12323.7|12335.2|12323.2|1
1626973120000|2021-07-22 16:58:40|||||||||5
1626973130000|2021-07-22 16:58:50|12334.9|12322.9|12339.3|12327.3|12339.3|12327.3|12333.7|12321.7|5
1626973140000|2021-07-22 16:59:00|12341|12329|12343.5|12331.5|12343.5|12331.5|12341|12329|4
1626973160000|2021-07-22 16:59:20|12342.7|12330.7|12339.3|12327.3|12342.7|12330.7|12339.3|12327.3|0
1626973170000|2021-07-22 16:59:30|||||||||8
1626973180000|2021-07-22 16:59:40|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|3
1626973200000|2021-07-22 17:00:00|12341|12329|12338.5|12326.5|12341|12329|12338.5|12326.5|0
1626973210000|2021-07-22 17:00:10|12336.8|12324.8|12336|12324|12336.8|12324.8|12336|12324|1
1626973220000|2021-07-22 17:00:20|12334.8|12322.8|12336|12324|12336|12324|12334.8|12322.8|0
1626973230000|2021-07-22 17:00:30|12337.3|12325.3|12337.3|12325.3|12337.3|12325.3|12337.3|12325.3|0
1626973240000|2021-07-22 17:00:40|12338.5|12326.5|12339.8|12327.8|12340.5|12328.5|12337.7|12325.7|4
1626973250000|2021-07-22 17:00:50|12339|12327|12339.8|12327.8|12339.8|12327.8|12339|12327|0
1626973260000|2021-07-22 17:01:00|12341|12329|12343.5|12331.5|12343.5|12331.5|12341|12329|0
1626973270000|2021-07-22 17:01:10|12342.7|12330.7|12345.2|12333.2|12345.2|12333.2|12342.7|12330.7|0
1626973280000|2021-07-22 17:01:20|||||||||2
1626973290000|2021-07-22 17:01:30|12344.5|12332.5|12344.5|12332.5|12344.5|12332.5|12344.5|12332.5|1
1626973300000|2021-07-22 17:01:40|12346.2|12334.2|12346.2|12334.2|12346.2|12334.2|12346.2|12334.2|0
1626973310000|2021-07-22 17:01:50|12348.7|12336.7|12347|12335|12348.7|12336.7|12347|12335|2
1626973320000|2021-07-22 17:02:00|12346.2|12334.2|12344.9|12332.9|12346.2|12334.2|12344.5|12332.5|5
1626973330000|2021-07-22 17:02:10|12344.5|12332.5|12344.5|12332.5|12344.5|12332.5|12344.5|12332.5|4
1626973340000|2021-07-22 17:02:20|12343.7|12331.7|12343.7|12331.7|12343.7|12331.7|12343.7|12331.7|0
1626973350000|2021-07-22 17:02:30|12342|12330|12343.2|12331.2|12344|12332|12341.2|12329.2|9
1626973360000|2021-07-22 17:02:40|12342.5|12330.5|12344.5|12332.5|12344.5|12332.5|12342.5|12330.5|23
1626973370000|2021-07-22 17:02:50|12343.7|12331.7|12343.7|12331.7|12344.5|12332.5|12343.7|12331.7|13
1626973380000|2021-07-22 17:03:00|12344.5|12332.5|12349.5|12337.5|12349.5|12337.5|12343.7|12331.7|4
1626973400000|2021-07-22 17:03:20|||||||||2
1626973410000|2021-07-22 17:03:30|12348.7|12336.7|12348.7|12336.7|12349.5|12337.5|12348.7|12336.7|2
1626973430000|2021-07-22 17:03:50|||||||||2
1626973450000|2021-07-22 17:04:10|12347.2|12335.2|12347.9|12335.9|12347.9|12335.9|12347.2|12335.2|8
1626973460000|2021-07-22 17:04:20|12347.2|12335.2|12347.2|12335.2|12347.2|12335.2|12347.2|12335.2|1
1626973490000|2021-07-22 17:04:50|||||||||1
1626973500000|2021-07-22 17:05:00|12349.7|12337.7|12349.7|12337.7|12350.4|12338.4|12349.7|12337.7|3
1626973520000|2021-07-22 17:05:20|12352.2|12340.2|12352.2|12340.2|12352.2|12340.2|12352.2|12340.2|3
1626973530000|2021-07-22 17:05:30|||||||||9
1626973540000|2021-07-22 17:05:40|12350.6|12338.6|12352.2|12340.2|12352.2|12340.2|12350.6|12338.6|1
1626973560000|2021-07-22 17:06:00|12351.4|12339.4|12352.2|12340.2|12352.2|12340.2|12350.9|12338.9|0
1626973570000|2021-07-22 17:06:10|12354.7|12342.7|12355.5|12343.5|12356.2|12344.2|12354.7|12342.7|9
1626973580000|2021-07-22 17:06:20|12353.4|12341.4|12353.4|12341.4|12353.4|12341.4|12353.4|12341.4|9
1626973600000|2021-07-22 17:06:40|12353.9|12341.9|12355.5|12343.5|12355.5|12343.5|12353.9|12341.9|0
1626973610000|2021-07-22 17:06:50|12354.7|12342.7|12354.7|12342.7|12354.7|12342.7|12354.7|12342.7|0
1626973620000|2021-07-22 17:07:00|12353|12341|12343|12331|12353|12341|12343|12331|5
1626973660000|2021-07-22 17:07:40|12342.2|12330.2|12343|12331|12343.7|12331.7|12342.2|12330.2|1
1626973670000|2021-07-22 17:07:50|12344.2|12332.2|12343.4|12331.4|12344.2|12332.2|12343.4|12331.4|0
1626973680000|2021-07-22 17:08:00|12344.2|12332.2|12343.4|12331.4|12344.2|12332.2|12343.4|12331.4|0
1626973690000|2021-07-22 17:08:10|||||||||1
1626973700000|2021-07-22 17:08:20|12343|12331|12340.5|12328.5|12343|12331|12340.5|12328.5|6
1626973710000|2021-07-22 17:08:30|12339.7|12327.7|12337.5|12325.5|12339.7|12327.7|12337.5|12325.5|9
1626973720000|2021-07-22 17:08:40|12338.3|12326.3|12336.7|12324.7|12338.7|12326.7|12336.7|12324.7|1
1626973730000|2021-07-22 17:08:50|12336.2|12324.2|12336.2|12324.2|12336.2|12324.2|12336.2|12324.2|2
1626973740000|2021-07-22 17:09:00|12333.7|12321.7|12333.7|12321.7|12333.7|12321.7|12333.7|12321.7|3
1626973760000|2021-07-22 17:09:20|12335|12323|12336.2|12324.2|12336.2|12324.2|12335|12323|2
1626973780000|2021-07-22 17:09:40|12335|12323|12335|12323|12335|12323|12335|12323|2
1626973790000|2021-07-22 17:09:50|12333.7|12321.7|12334.5|12322.5|12334.5|12322.5|12333.7|12321.7|0
1626973800000|2021-07-22 17:10:00|12335|12323|12338|12326|12338|12326|12335|12323|1
1626973810000|2021-07-22 17:10:10|12336.4|12324.4|12337.2|12325.2|12338|12326|12336|12324|3
1626973820000|2021-07-22 17:10:20|12338|12326|12338|12326|12338.8|12326.8|12338|12326|1
1626973830000|2021-07-22 17:10:30|12338.8|12326.8|12339.2|12327.2|12340|12328|12338.8|12326.8|4
1626973840000|2021-07-22 17:10:40|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|0
1626973850000|2021-07-22 17:10:50|12339.2|12327.2|12340.5|12328.5|12340.5|12328.5|12338|12326|0
1626973870000|2021-07-22 17:11:10|12342.5|12330.5|12341.7|12329.7|12342.5|12330.5|12341|12329|1
1626973880000|2021-07-22 17:11:20|12341|12329|12341.7|12329.7|12342.5|12330.5|12341|12329|0
1626973890000|2021-07-22 17:11:30|12342.5|12330.5|12342.5|12330.5|12342.5|12330.5|12342.5|12330.5|0
1626973900000|2021-07-22 17:11:40|12341.7|12329.7|12338|12326|12341.7|12329.7|12338|12326|6
1626973910000|2021-07-22 17:11:50|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|0
1626973920000|2021-07-22 17:12:00|12337.2|12325.2|12336|12324|12337.2|12325.2|12336|12324|0
1626973930000|2021-07-22 17:12:10|12334.7|12322.7|12334.7|12322.7|12334.7|12322.7|12334.7|12322.7|0
1626973940000|2021-07-22 17:12:20|12334.2|12322.2|12333|12321|12334.2|12322.2|12333|12321|0
1626973950000|2021-07-22 17:12:30|12332.2|12320.2|12332.2|12320.2|12332.2|12320.2|12332.2|12320.2|0
1626973970000|2021-07-22 17:12:50|12334.7|12322.7|12333.5|12321.5|12334.7|12322.7|12333.5|12321.5|2
1626973980000|2021-07-22 17:13:00|12332.2|12320.2|12332.2|12320.2|12332.2|12320.2|12332.2|12320.2|0
1626973990000|2021-07-22 17:13:10|||||||||1
1626974010000|2021-07-22 17:13:30|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|2
1626974020000|2021-07-22 17:13:40|12332.5|12320.5|12332.5|12320.5|12332.5|12320.5|12332.5|12320.5|1
1626974030000|2021-07-22 17:13:50|12333|12321|12333|12321|12333|12321|12333|12321|0
1626974040000|2021-07-22 17:14:00|12331.8|12319.8|12335.3|12323.3|12335.3|12323.3|12331.3|12319.3|11
1626974050000|2021-07-22 17:14:10|12333|12321|12334.5|12322.5|12334.5|12322.5|12332.5|12320.5|3
1626974060000|2021-07-22 17:14:20|12333.8|12321.8|12334.5|12322.5|12334.5|12322.5|12333.8|12321.8|1
1626974070000|2021-07-22 17:14:30|12335.8|12323.8|12335|12323|12335.8|12323.8|12335|12323|1
1626974080000|2021-07-22 17:14:40|12333.8|12321.8|12333|12321|12333.8|12321.8|12333|12321|10
1626974100000|2021-07-22 17:15:00|12332.5|12320.5|12333|12321|12333|12321|12332.5|12320.5|0
1626974110000|2021-07-22 17:15:10|12332.5|12320.5|12332.5|12320.5|12332.5|12320.5|12331.8|12319.8|1
1626974130000|2021-07-22 17:15:30|12331.8|12319.8|12329.6|12317.6|12331.8|12319.8|12328.8|12316.8|6
1626974140000|2021-07-22 17:15:40|12329.3|12317.3|12328.8|12316.8|12329.3|12317.3|12328.8|12316.8|0
1626974150000|2021-07-22 17:15:50|12329.6|12317.6|12329.6|12317.6|12329.6|12317.6|12328.8|12316.8|0
1626974160000|2021-07-22 17:16:00|12328.8|12316.8|12328.8|12316.8|12328.8|12316.8|12328.8|12316.8|0
1626974170000|2021-07-22 17:16:10|12329.6|12317.6|12330.5|12318.5|12330.5|12318.5|12328.8|12316.8|0
1626974190000|2021-07-22 17:16:30|12329.7|12317.7|12330.5|12318.5|12330.5|12318.5|12329.7|12317.7|1
1626974200000|2021-07-22 17:16:40|12329|12317|12330|12318|12330|12318|12328|12316|0
1626974210000|2021-07-22 17:16:50|12329.3|12317.3|12328|12316|12330|12318|12328|12316|0
1626974250000|2021-07-22 17:17:30|12326.8|12314.8|12326.8|12314.8|12327.3|12315.3|12326.8|12314.8|0
1626974260000|2021-07-22 17:17:40|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|8
1626974280000|2021-07-22 17:18:00|12325.5|12313.5|12325.5|12313.5|12325.5|12313.5|12324.8|12312.8|2
1626974300000|2021-07-22 17:18:20|12324.8|12312.8|12325.5|12313.5|12325.5|12313.5|12324.8|12312.8|2
1626974310000|2021-07-22 17:18:30|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|12326.3|12314.3|0
1626974320000|2021-07-22 17:18:40|12321.8|12309.8|12320.5|12308.5|12322.3|12310.3|12320.5|12308.5|27
1626974330000|2021-07-22 17:18:50|12321|12309|12321.8|12309.8|12322.6|12310.6|12320.5|12308.5|0
1626974340000|2021-07-22 17:19:00|12322.3|12310.3|12323|12311|12323|12311|12322.3|12310.3|11
1626974350000|2021-07-22 17:19:10|12323.5|12311.5|12322.3|12310.3|12323.5|12311.5|12322.3|12310.3|0
1626974360000|2021-07-22 17:19:20|12320.5|12308.5|12320.1|12308.1|12320.5|12308.5|12319.3|12307.3|1
1626974370000|2021-07-22 17:19:30|12319.3|12307.3|12320.1|12308.1|12320.5|12308.5|12318.8|12306.8|0
1626974380000|2021-07-22 17:19:40|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|11
1626974390000|2021-07-22 17:19:50|12318.5|12306.5|12318|12306|12320.1|12308.1|12318|12306|1
1626974400000|2021-07-22 17:20:00|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|12318.5|12306.5|0
1626974410000|2021-07-22 17:20:10|12320.5|12308.5|12320.5|12308.5|12320.5|12308.5|12319.3|12307.3|5
1626974420000|2021-07-22 17:20:20|12318|12306|12317.3|12305.3|12318|12306|12317.3|12305.3|0
1626974430000|2021-07-22 17:20:30|12318|12306|12314.8|12302.8|12318|12306|12314.8|12302.8|10
1626974440000|2021-07-22 17:20:40|12314.3|12302.3|12315.5|12303.5|12315.5|12303.5|12314.3|12302.3|7
1626974450000|2021-07-22 17:20:50|12316.3|12304.3|12318|12306|12318|12306|12316.3|12304.3|8
1626974460000|2021-07-22 17:21:00|12318.8|12306.8|12318|12306|12318.8|12306.8|12318|12306|1
1626974470000|2021-07-22 17:21:10|12318.5|12306.5|12318.5|12306.5|12318.5|12306.5|12317.3|12305.3|5
1626974480000|2021-07-22 17:21:20|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|2
1626974490000|2021-07-22 17:21:30|12318.5|12306.5|12317.3|12305.3|12319.8|12307.8|12317.3|12305.3|0
1626974500000|2021-07-22 17:21:40|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|12318.1|12306.1|0
1626974510000|2021-07-22 17:21:50|12318.5|12306.5|12321|12309|12321|12309|12318.5|12306.5|1
1626974520000|2021-07-22 17:22:00|12321.5|12309.5|12321|12309|12323.5|12311.5|12321|12309|1
1626974530000|2021-07-22 17:22:10|12320.6|12308.6|12321|12309|12321|12309|12320.6|12308.6|2
1626974540000|2021-07-22 17:22:20|12320.6|12308.6|12321|12309|12321|12309|12319.8|12307.8|0
1626974550000|2021-07-22 17:22:30|12320.6|12308.6|12321|12309|12321|12309|12320.6|12308.6|0
1626974570000|2021-07-22 17:22:50|12320.6|12308.6|12318.5|12306.5|12320.6|12308.6|12318.5|12306.5|2
1626974580000|2021-07-22 17:23:00|12319.8|12307.8|12319.8|12307.8|12319.8|12307.8|12319.8|12307.8|0
1626974590000|2021-07-22 17:23:10|12318.5|12306.5|12320.6|12308.6|12320.6|12308.6|12318.5|12306.5|2
1626974610000|2021-07-22 17:23:30|12318.1|12306.1|12317.3|12305.3|12318.1|12306.1|12317.3|12305.3|1
1626974620000|2021-07-22 17:23:40|12319|12307|12321|12309|12321.5|12309.5|12319|12307|2
1626974630000|2021-07-22 17:23:50|12320.3|12308.3|12321|12309|12321|12309|12319.8|12307.8|1
1626974640000|2021-07-22 17:24:00|12319.8|12307.8|12322.3|12310.3|12322.3|12310.3|12319.8|12307.8|0
1626974660000|2021-07-22 17:24:20|12322|12310|12321.5|12309.5|12322|12310|12321.5|12309.5|6
1626974680000|2021-07-22 17:24:40|12321.1|12309.1|12321.5|12309.5|12321.5|12309.5|12321.1|12309.1|0
1626974690000|2021-07-22 17:24:50|12320.6|12308.6|12322.8|12310.8|12322.8|12310.8|12319.8|12307.8|0
1626974700000|2021-07-22 17:25:00|12322|12310|12324|12312|12326.5|12314.5|12321.5|12309.5|5
1626974710000|2021-07-22 17:25:10|12324.8|12312.8|12324|12312|12324.8|12312.8|12324|12312|1
1626974730000|2021-07-22 17:25:30|12322.5|12310.5|12322|12310|12322.5|12310.5|12322|12310|1
1626974740000|2021-07-22 17:25:40|12322.8|12310.8|12322.8|12310.8|12322.8|12310.8|12322.8|12310.8|0
1626974750000|2021-07-22 17:25:50|12321.5|12309.5|12319.8|12307.8|12321.5|12309.5|12318.3|12306.3|1
1626974760000|2021-07-22 17:26:00|12320.6|12308.6|12322.3|12310.3|12322.3|12310.3|12320.6|12308.6|0
1626974770000|2021-07-22 17:26:10|12321.5|12309.5|12321.5|12309.5|12321.5|12309.5|12321.5|12309.5|0
1626974790000|2021-07-22 17:26:30|12321.8|12309.8|12323.1|12311.1|12323.1|12311.1|12321.8|12309.8|0
1626974800000|2021-07-22 17:26:40|12324.8|12312.8|12322.3|12310.3|12324.8|12312.8|12321.5|12309.5|0
1626974810000|2021-07-22 17:26:50|12321.5|12309.5|12320.8|12308.8|12321.5|12309.5|12320.8|12308.8|9
1626974820000|2021-07-22 17:27:00|||||||||1
1626974830000|2021-07-22 17:27:10|12319|12307|12320.8|12308.8|12320.8|12308.8|12318.8|12306.8|1
1626974840000|2021-07-22 17:27:20|12319.5|12307.5|12319.5|12307.5|12319.5|12307.5|12318.3|12306.3|0
1626974850000|2021-07-22 17:27:30|12318.3|12306.3|12317|12305|12318.3|12306.3|12317|12305|26
1626974860000|2021-07-22 17:27:40|12316.5|12304.5|12315.8|12303.8|12316.5|12304.5|12315.8|12303.8|39
1626974880000|2021-07-22 17:28:00|12316.6|12304.6|12319.5|12307.5|12319.5|12307.5|12316.6|12304.6|1
1626974890000|2021-07-22 17:28:10|12320.8|12308.8|12317.5|12305.5|12320.8|12308.8|12314.8|12302.8|38
1626974900000|2021-07-22 17:28:20|12317|12305|12318.8|12306.8|12320|12308|12317|12305|0
1626974910000|2021-07-22 17:28:30|12318|12306|12318|12306|12318|12306|12318|12306|0
1626974920000|2021-07-22 17:28:40|12317.5|12305.5|12318|12306|12318|12306|12316.7|12304.7|0
1626974940000|2021-07-22 17:29:00|12318.8|12306.8|12318|12306|12319.5|12307.5|12318|12306|0
1626974950000|2021-07-22 17:29:10|12317.5|12305.5|12316.3|12304.3|12317.5|12305.5|12315.8|12303.8|0
1626974990000|2021-07-22 17:29:50|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|1
1626975000000|2021-07-22 17:30:00|12317.5|12305.5|12318.8|12306.8|12318.8|12306.8|12316.8|12304.8|8
1626975010000|2021-07-22 17:30:10|12318|12306|12316.8|12304.8|12318|12306|12316.8|12304.8|6
1626975020000|2021-07-22 17:30:20|||||||||29
1626975030000|2021-07-22 17:30:30|12317.5|12305.5|12317.5|12305.5|12317.5|12305.5|12317.5|12305.5|16
1626975050000|2021-07-22 17:30:50|12316.8|12304.8|12316.8|12304.8|12317.5|12305.5|12315.8|12303.8|4
1626975060000|2021-07-22 17:31:00|12317.5|12305.5|12315.8|12303.8|12317.5|12305.5|12315.8|12303.8|2
1626975070000|2021-07-22 17:31:10|12317.5|12305.5|12317.5|12305.5|12317.5|12305.5|12317.5|12305.5|5
1626975090000|2021-07-22 17:31:30|12315.8|12303.8|12315.8|12303.8|12315.8|12303.8|12315.8|12303.8|3
1626975100000|2021-07-22 17:31:40|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|12313.3|12301.3|5
1626975110000|2021-07-22 17:31:50|12313.8|12301.8|12313.3|12301.3|12314.6|12302.6|12313.3|12301.3|0
1626975140000|2021-07-22 17:32:20|12314.9|12302.9|12315.8|12303.8|12315.8|12303.8|12314.9|12302.9|4
1626975150000|2021-07-22 17:32:30|12313.8|12301.8|12315.8|12303.8|12315.8|12303.8|12313.8|12301.8|0
1626975160000|2021-07-22 17:32:40|12318.3|12306.3|12318.3|12306.3|12318.8|12306.8|12318.3|12306.3|3
1626975180000|2021-07-22 17:33:00|12316.3|12304.3|12316.3|12304.3|12316.3|12304.3|12316.3|12304.3|14
1626975190000|2021-07-22 17:33:10|12315.8|12303.8|12316.8|12304.8|12317.5|12305.5|12314.3|12302.3|14
1626975200000|2021-07-22 17:33:20|||||||||1
1626975230000|2021-07-22 17:33:50|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|4
1626975240000|2021-07-22 17:34:00|12318.8|12306.8|12316.8|12304.8|12318.8|12306.8|12316.8|12304.8|11
1626975260000|2021-07-22 17:34:20|||||||||1
1626975270000|2021-07-22 17:34:30|12318|12306|12319.3|12307.3|12319.3|12307.3|12318|12306|5
1626975280000|2021-07-22 17:34:40|||||||||10
1626975290000|2021-07-22 17:34:50|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|12316.8|12304.8|14
1626975300000|2021-07-22 17:35:00|||||||||1
1626975320000|2021-07-22 17:35:20|12317.3|12305.3|12318|12306|12319.3|12307.3|12317.3|12305.3|9
1626975340000|2021-07-22 17:35:40|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|12319.3|12307.3|6
1626975350000|2021-07-22 17:35:50|12318.8|12306.8|12318|12306|12318.8|12306.8|12316.8|12304.8|1
1626975360000|2021-07-22 17:36:00|12317.6|12305.6|12316.8|12304.8|12317.6|12305.6|12316.8|12304.8|15
1626975380000|2021-07-22 17:36:20|12314.3|12302.3|12311.8|12299.8|12314.3|12302.3|12311.8|12299.8|3
1626975390000|2021-07-22 17:36:30|||||||||1
1626975400000|2021-07-22 17:36:40|12309.3|12297.3|12308.8|12296.8|12309.3|12297.3|12308.8|12296.8|3
1626975410000|2021-07-22 17:36:50|12307.6|12295.6|12307.6|12295.6|12308|12296|12306.8|12294.8|2
1626975420000|2021-07-22 17:37:00|12308|12296|12307.6|12295.6|12308.8|12296.8|12307.6|12295.6|1
1626975440000|2021-07-22 17:37:20|12308.5|12296.5|12306.8|12294.8|12308.5|12296.5|12306.8|12294.8|4
1626975450000|2021-07-22 17:37:30|12307.3|12295.3|12306.8|12294.8|12307.3|12295.3|12306.8|12294.8|2
1626975470000|2021-07-22 17:37:50|12307.3|12295.3|12308.5|12296.5|12308.5|12296.5|12307.3|12295.3|0
1626975480000|2021-07-22 17:38:00|12307.3|12295.3|12306.8|12294.8|12307.3|12295.3|12306.8|12294.8|1
1626975490000|2021-07-22 17:38:10|12308.1|12296.1|12307.3|12295.3|12308.1|12296.1|12307.3|12295.3|3
1626975500000|2021-07-22 17:38:20|||||||||1
1626975510000|2021-07-22 17:38:30|12308.1|12296.1|12308.1|12296.1|12308.1|12296.1|12308.1|12296.1|0
1626975520000|2021-07-22 17:38:40|12307.3|12295.3|12307.3|12295.3|12308.1|12296.1|12307.3|12295.3|0
1626975530000|2021-07-22 17:38:50|12306|12294|12306|12294|12308.1|12296.1|12305.3|12293.3|0
1626975540000|2021-07-22 17:39:00|12304.3|12292.3|12304.3|12292.3|12304.3|12292.3|12304.3|12292.3|10
1626975560000|2021-07-22 17:39:20|12305.6|12293.6|12304.8|12292.8|12305.6|12293.6|12304.8|12292.8|0
1626975580000|2021-07-22 17:39:40|12304.3|12292.3|12304.8|12292.8|12304.8|12292.8|12304.3|12292.3|0
1626975590000|2021-07-22 17:39:50|12305.3|12293.3|12311.8|12299.8|12311.8|12299.8|12305.3|12293.3|2
1626975600000|2021-07-22 17:40:00|12309.3|12297.3|12309.3|12297.3|12309.3|12297.3|12309.3|12297.3|2
1626975610000|2021-07-22 17:40:10|12308.5|12296.5|12310.6|12298.6|12310.6|12298.6|12308.5|12296.5|0
1626975620000|2021-07-22 17:40:20|12309.8|12297.8|12309.8|12297.8|12309.8|12297.8|12309.8|12297.8|0
1626975650000|2021-07-22 17:40:50|12309.3|12297.3|12306.8|12294.8|12309.8|12297.8|12306.8|12294.8|4
1626975660000|2021-07-22 17:41:00|12307.6|12295.6|12306.1|12294.1|12307.8|12295.8|12306.1|12294.1|0
1626975670000|2021-07-22 17:41:10|12307.3|12295.3|12307.3|12295.3|12307.3|12295.3|12307.3|12295.3|0
1626975680000|2021-07-22 17:41:20|12307.8|12295.8|12307.8|12295.8|12308.6|12296.6|12306.8|12294.8|4
1626975690000|2021-07-22 17:41:30|12306.1|12294.1|12309.3|12297.3|12309.3|12297.3|12305.6|12293.6|2
1626975700000|2021-07-22 17:41:40|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|0
1626975710000|2021-07-22 17:41:50|12309.3|12297.3|12311.1|12299.1|12311.1|12299.1|12309|12297|0
1626975720000|2021-07-22 17:42:00|12309|12297|12310.3|12298.3|12310.3|12298.3|12309|12297|0
1626975730000|2021-07-22 17:42:10|||||||||4
1626975740000|2021-07-22 17:42:20|12309|12297|12309|12297|12309|12297|12309|12297|1
1626975750000|2021-07-22 17:42:30|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|8
1626975770000|2021-07-22 17:42:50|12310.3|12298.3|12309|12297|12310.3|12298.3|12309|12297|33
1626975780000|2021-07-22 17:43:00|12310.3|12298.3|12310.3|12298.3|12311.1|12299.1|12310.3|12298.3|0
1626975800000|2021-07-22 17:43:20|||||||||1
1626975810000|2021-07-22 17:43:30|12308.6|12296.6|12309|12297|12310.3|12298.3|12307.8|12295.8|0
1626975820000|2021-07-22 17:43:40|12309.5|12297.5|12311.1|12299.1|12311.1|12299.1|12309.5|12297.5|1
1626975830000|2021-07-22 17:43:50|12310.3|12298.3|12309.1|12297.1|12310.3|12298.3|12309.1|12297.1|1
1626975840000|2021-07-22 17:44:00|12308.6|12296.6|12309.1|12297.1|12309.1|12297.1|12308.6|12296.6|0
1626975860000|2021-07-22 17:44:20|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|0
1626975880000|2021-07-22 17:44:40|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|12308.6|12296.6|1
1626975890000|2021-07-22 17:44:50|12309.1|12297.1|12307.8|12295.8|12309.1|12297.1|12307.8|12295.8|2
1626975900000|2021-07-22 17:45:00|12306.6|12294.6|12305.3|12293.3|12306.6|12294.6|12305.3|12293.3|2
1626975910000|2021-07-22 17:45:10|12307.8|12295.8|12307|12295|12307.8|12295.8|12307|12295|44
1626975920000|2021-07-22 17:45:20|12306.1|12294.1|12305.3|12293.3|12306.1|12294.1|12303.8|12291.8|3
1626975930000|2021-07-22 17:45:30|12304.5|12292.5|12305.3|12293.3|12305.3|12293.3|12304.5|12292.5|5
1626975940000|2021-07-22 17:45:40|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|12307.8|12295.8|13
1626975950000|2021-07-22 17:45:50|12307.3|12295.3|12306.1|12294.1|12307.3|12295.3|12304.8|12292.8|5
1626975960000|2021-07-22 17:46:00|12304.4|12292.4|12307.8|12295.8|12307.8|12295.8|12304.4|12292.4|5
1626975970000|2021-07-22 17:46:10|12310.3|12298.3|12312.8|12300.8|12312.8|12300.8|12310.3|12298.3|20
1626975980000|2021-07-22 17:46:20|12312|12300|12309.1|12297.1|12312|12300|12309.1|12297.1|4
1626975990000|2021-07-22 17:46:30|12311.3|12299.3|12309.1|12297.1|12311.6|12299.6|12309.1|12297.1|3
1626976000000|2021-07-22 17:46:40|12308.3|12296.3|12307.8|12295.8|12308.3|12296.3|12307.8|12295.8|20
1626976010000|2021-07-22 17:46:50|12307|12295|12307.8|12295.8|12307.8|12295.8|12307|12295|0
1626976020000|2021-07-22 17:47:00|||||||||5
1626976040000|2021-07-22 17:47:20|||||||||7
1626976050000|2021-07-22 17:47:30|||||||||5
1626976070000|2021-07-22 17:47:50|12306.6|12294.6|12305.3|12293.3|12306.6|12294.6|12305.3|12293.3|13
1626976090000|2021-07-22 17:48:10|||||||||3
1626976100000|2021-07-22 17:48:20|||||||||1
1626976110000|2021-07-22 17:48:30|||||||||1
1626976130000|2021-07-22 17:48:50|12308|12296|12309.1|12297.1|12309.1|12297.1|12307.8|12295.8|9
1626976140000|2021-07-22 17:49:00|12308.3|12296.3|12310.3|12298.3|12310.3|12298.3|12308.3|12296.3|0
1626976150000|2021-07-22 17:49:10|12313.3|12301.3|12313.8|12301.8|12313.8|12301.8|12313.3|12301.3|1
1626976160000|2021-07-22 17:49:20|||||||||2
1626976180000|2021-07-22 17:49:40|12313|12301|12313.8|12301.8|12313.8|12301.8|12313|12301|3
1626976200000|2021-07-22 17:50:00|12316.3|12304.3|12318.8|12306.8|12319.6|12307.6|12316.3|12304.3|10
1626976210000|2021-07-22 17:50:10|12320|12308|12316|12304|12320|12308|12315.5|12303.5|18
1626976220000|2021-07-22 17:50:20|12315.5|12303.5|12314.8|12302.8|12316|12304|12314.8|12302.8|5
1626976230000|2021-07-22 17:50:30|||||||||3
1626976240000|2021-07-22 17:50:40|||||||||1
1626976250000|2021-07-22 17:50:50|||||||||16
1626976260000|2021-07-22 17:51:00|12314|12302|12314.8|12302.8|12314.8|12302.8|12314|12302|0
1626976270000|2021-07-22 17:51:10|12314|12302|12314.8|12302.8|12315.2|12303.2|12314|12302|3
1626976280000|2021-07-22 17:51:20|12316.3|12304.3|12317.7|12305.7|12317.7|12305.7|12315.7|12303.7|19
1626976300000|2021-07-22 17:51:40|12322.3|12310.3|12320.7|12308.7|12322.3|12310.3|12320.7|12308.7|17
1626976310000|2021-07-22 17:51:50|12320.2|12308.2|12322|12310|12322|12310|12320.2|12308.2|9
1626976320000|2021-07-22 17:52:00|12318.2|12306.2|12315.7|12303.7|12318.2|12306.2|12315.7|12303.7|19
1626976330000|2021-07-22 17:52:10|||||||||2
1626976340000|2021-07-22 17:52:20|||||||||1
1626976350000|2021-07-22 17:52:30|||||||||10
1626976380000|2021-07-22 17:53:00|||||||||15
1626976390000|2021-07-22 17:53:10|12318.2|12306.2|12318.2|12306.2|12318.2|12306.2|12318.2|12306.2|6
1626976400000|2021-07-22 17:53:20|12317|12305|12318.2|12306.2|12318.2|12306.2|12316.5|12304.5|32
1626976410000|2021-07-22 17:53:30|||||||||1
1626976420000|2021-07-22 17:53:40|||||||||5
1626976430000|2021-07-22 17:53:50|12321.2|12309.2|12321.2|12309.2|12321.2|12309.2|12320.5|12308.5|57
1626976440000|2021-07-22 17:54:00|12321.7|12309.7|12317.5|12305.5|12321.7|12309.7|12317.5|12305.5|4
1626976450000|2021-07-22 17:54:10|12316.7|12304.7|12315|12303|12317.5|12305.5|12313.7|12301.7|16
1626976460000|2021-07-22 17:54:20|12313.2|12301.2|12315|12303|12315|12303|12312.5|12300.5|3
1626976470000|2021-07-22 17:54:30|12314.2|12302.2|12314.5|12302.5|12315|12303|12313.7|12301.7|0
1626976480000|2021-07-22 17:54:40|12313.7|12301.7|12313.2|12301.2|12314.5|12302.5|12310.7|12298.7|20
1626976490000|2021-07-22 17:54:50|12311.2|12299.2|12310.7|12298.7|12312|12300|12310.7|12298.7|3
1626976500000|2021-07-22 17:55:00|12310|12298|12310.5|12298.5|12310.5|12298.5|12310|12298|9
1626976510000|2021-07-22 17:55:10|12311.2|12299.2|12311.2|12299.2|12312.5|12300.5|12310.8|12298.8|8
1626976520000|2021-07-22 17:55:20|12310.8|12298.8|12309.2|12297.2|12310.8|12298.8|12308.7|12296.7|4
1626976530000|2021-07-22 17:55:30|12310|12298|12310.5|12298.5|12310.5|12298.5|12309.2|12297.2|8
1626976540000|2021-07-22 17:55:40|12311.2|12299.2|12310.5|12298.5|12311.7|12299.7|12310.5|12298.5|0
1626976550000|2021-07-22 17:55:50|12309.2|12297.2|12308.3|12296.3|12309.2|12297.2|12307.5|12295.5|14
1626976560000|2021-07-22 17:56:00|12307.5|12295.5|12308.3|12296.3|12309.5|12297.5|12306.2|12294.2|3
1626976570000|2021-07-22 17:56:10|12309.5|12297.5|12305.8|12293.8|12309.5|12297.5|12305.8|12293.8|2
1626976580000|2021-07-22 17:56:20|12305.3|12293.3|12305.8|12293.8|12306.2|12294.2|12305.3|12293.3|12
1626976590000|2021-07-22 17:56:30|12304.8|12292.8|12304.8|12292.8|12305.3|12293.3|12304.8|12292.8|10
1626976600000|2021-07-22 17:56:40|12301.5|12289.5|12302|12290|12302.8|12290.8|12300.8|12288.8|6
1626976610000|2021-07-22 17:56:50|12302.8|12290.8|12302.5|12290.5|12303.3|12291.3|12302.5|12290.5|0
1626976620000|2021-07-22 17:57:00|12304|12292|12305|12293|12305|12293|12302.5|12290.5|0
1626976630000|2021-07-22 17:57:10|12304.2|12292.2|12304.2|12292.2|12305|12293|12304.2|12292.2|0
1626976640000|2021-07-22 17:57:20|12305|12293|12305|12293|12305|12293|12304.2|12292.2|10
1626976650000|2021-07-22 17:57:30|12305.5|12293.5|12308|12296|12309.2|12297.2|12305.5|12293.5|3
1626976660000|2021-07-22 17:57:40|12307.5|12295.5|12309.2|12297.2|12309.2|12297.2|12305.5|12293.5|0
1626976670000|2021-07-22 17:57:50|12308.5|12296.5|12306.7|12294.7|12310|12298|12306.7|12294.7|0
1626976680000|2021-07-22 17:58:00|12306.2|12294.2|12310.8|12298.8|12310.8|12298.8|12306.2|12294.2|8
1626976690000|2021-07-22 17:58:10|12310|12298|12310.8|12298.8|12310.8|12298.8|12310|12298|1
1626976700000|2021-07-22 17:58:20|12312|12300|12312.5|12300.5|12312.5|12300.5|12312|12300|0
1626976710000|2021-07-22 17:58:30|12314.5|12302.5|12316.7|12304.7|12316.7|12304.7|12313|12301|2
1626976720000|2021-07-22 17:58:40|12319.2|12307.2|12318.3|12306.3|12319.7|12307.7|12317|12305|7
1626976730000|2021-07-22 17:58:50|12317|12305|12315.8|12303.8|12318.8|12306.8|12315|12303|4
1626976740000|2021-07-22 17:59:00|12314.8|12302.8|12312.3|12300.3|12314.8|12302.8|12311.5|12299.5|3
1626976750000|2021-07-22 17:59:10|12311.5|12299.5|12314|12302|12314|12302|12310.8|12298.8|9
1626976760000|2021-07-22 17:59:20|12314.8|12302.8|12319.8|12307.8|12319.8|12307.8|12314.8|12302.8|11
1626976770000|2021-07-22 17:59:30|12314|12302|12314.2|12302.2|12321.7|12309.7|12311.7|12299.7|87
1626976780000|2021-07-22 17:59:40|12311.7|12299.7|12309.2|12297.2|12316.7|12304.7|12307.7|12295.7|93
1626976790000|2021-07-22 17:59:50|12308.5|12296.5|12316.5|12304.5|12317.7|12305.7|12307.7|12295.7|126
1626976800000|2021-07-22 18:00:00|12315.2|12303.2|12312.5|12300.5|12317.7|12305.7|12311|12299|41
1626976810000|2021-07-22 18:00:10|12311.7|12299.7|12313.5|12301.5|12314.2|12302.2|12311|12299|10
1626976820000|2021-07-22 18:00:20|12314.2|12302.2|12312.7|12300.7|12314.2|12302.2|12312.7|12300.7|1
1626976830000|2021-07-22 18:00:30|12311.5|12299.5|12310.2|12298.2|12312.7|12300.7|12310.2|12298.2|18
1626976840000|2021-07-22 18:00:40|||||||||28
1626976850000|2021-07-22 18:00:50|12311|12299|12312.2|12300.2|12312.2|12300.2|12310.2|12298.2|22
1626976860000|2021-07-22 18:01:00|12314.7|12302.7|12313.3|12301.3|12316|12304|12313.3|12301.3|82
1626976870000|2021-07-22 18:01:10|12314.1|12302.1|12314.5|12302.5|12317.3|12305.3|12314.1|12302.1|21
1626976880000|2021-07-22 18:01:20|12316.9|12304.9|12318.1|12306.1|12318.1|12306.1|12316.9|12304.9|11
1626976890000|2021-07-22 18:01:30|12317.3|12305.3|12317.6|12305.6|12318.1|12306.1|12315.6|12303.6|5
1626976910000|2021-07-22 18:01:50|12316.4|12304.4|12315.6|12303.6|12316.4|12304.4|12315.6|12303.6|2
1626976920000|2021-07-22 18:02:00|12316.1|12304.1|12319.6|12307.6|12320.4|12308.4|12316.1|12304.1|12
1626976930000|2021-07-22 18:02:10|12318.9|12306.9|12315.6|12303.6|12319.6|12307.6|12315.6|12303.6|1
1626976940000|2021-07-22 18:02:20|||||||||1
1626976950000|2021-07-22 18:02:30|12316.1|12304.1|12316.1|12304.1|12316.1|12304.1|12316.1|12304.1|0
1626976960000|2021-07-22 18:02:40|12315.6|12303.6|12316.1|12304.1|12316.9|12304.9|12315.6|12303.6|0
1626976970000|2021-07-22 18:02:50|12314.7|12302.7|12313.3|12301.3|12317.1|12302.7|12313.1|12297.1|9
1626976980000|2021-07-22 18:03:00|12312.8|12300.8|12309.6|12297.6|12313.3|12301.3|12309.6|12297.6|21
1626976990000|2021-07-22 18:03:10|12308.3|12296.3|12308.3|12296.3|12308.3|12296.3|12308.3|12296.3|0
1626977000000|2021-07-22 18:03:20|12306.6|12294.6|12306.6|12294.6|12306.6|12294.6|12306.6|12294.6|10
1626977010000|2021-07-22 18:03:30|12305.8|12293.8|12306.1|12294.1|12306.9|12294.9|12305.8|12293.8|3
1626977020000|2021-07-22 18:03:40|12305.6|12293.6|12305.1|12293.1|12305.6|12293.6|12305.1|12293.1|1
1626977030000|2021-07-22 18:03:50|12305.6|12293.6|12305.6|12293.6|12305.6|12293.6|12305.6|12293.6|1
1626977040000|2021-07-22 18:04:00|12305.1|12293.1|12301.6|12289.6|12305.1|12293.1|12301.6|12289.6|11
1626977050000|2021-07-22 18:04:10|12300.6|12288.6|12301.8|12281.8|12301.8|12289.6|12300.6|12281.8|11
1626977060000|2021-07-22 18:04:20|12301.4|12281.4|12296.1|12284.1|12301.4|12284.6|12295.3|12281.4|6
1626977070000|2021-07-22 18:04:30|12295.3|12283.3|12295.3|12283.3|12296.9|12284.9|12295.3|12283.3|0
1626977080000|2021-07-22 18:04:40|||||||||2
1626977090000|2021-07-22 18:04:50|||||||||9
1627047000000|2021-07-23 13:30:00|12355.7|12343.7|12328.9|12316.9|12355.7|12343.7|12324.7|12310.9|23
1627047010000|2021-07-23 13:30:10|12328.4|12316.4|12334.9|12322.9|12336.7|12324.7|12327.2|12315.2|5
1627047020000|2021-07-23 13:30:20|12335.7|12323.7|12312.2|12300.2|12342.4|12330.4|12311.4|12299.4|32
1627047030000|2021-07-23 13:30:30|12312.9|12300.9|12312.9|12300.9|12313.4|12301.4|12311.7|12299.7|4
1627047040000|2021-07-23 13:30:40|12314.4|12302.4|12314.7|12302.7|12318.7|12305.2|12314.4|12298.2|2
1627047050000|2021-07-23 13:30:50|12315.4|12303.4|12314.7|12302.7|12315.4|12303.4|12314.7|12302.7|0
1627047060000|2021-07-23 13:31:00|12315.4|12303.4|12305.2|12293.2|12315.4|12303.4|12305.2|12293.2|26
1627047070000|2021-07-23 13:31:10|12303.9|12291.9|12303.4|12291.4|12305.2|12293.2|12300.2|12288.2|10
1627047080000|2021-07-23 13:31:20|12302.7|12290.7|12305.2|12293.2|12305.2|12293.2|12302.7|12290.7|1
1627047090000|2021-07-23 13:31:30|12305.7|12293.7|12309.9|12297.9|12309.9|12297.9|12305.7|12293.7|5
1627047100000|2021-07-23 13:31:40|12309.4|12297.4|12308.9|12296.9|12309.4|12297.4|12308.9|12296.9|2
1627047110000|2021-07-23 13:31:50|12309.7|12297.7|12309.7|12297.7|12312.2|12300.2|12307.7|12295.7|51
1627047120000|2021-07-23 13:32:00|12308|12296|12304.7|12292.7|12308|12296|12304|12292|11
1627047130000|2021-07-23 13:32:10|12305.2|12293.2|12304.5|12292.5|12305.7|12293.7|12304.5|12292.5|0
1627047140000|2021-07-23 13:32:20|12305.7|12293.7|12303.5|12291.5|12307.5|12295.5|12303.5|12291.5|1
1627047150000|2021-07-23 13:32:30|12302.7|12290.7|12304.2|12292.2|12304.2|12292.2|12300.7|12288.7|9
1627047160000|2021-07-23 13:32:40|12303.5|12291.5|12303|12291|12303.5|12291.5|12302.5|12290.5|4
1627047170000|2021-07-23 13:32:50|12303.9|12291.9|12303|12291|12303.9|12291.9|12303|12291|0
1627047180000|2021-07-23 13:33:00|12303.5|12291.5|12306.7|12294.7|12308.2|12296.2|12302.7|12290.7|7
1627047190000|2021-07-23 13:33:10|12307.4|12295.4|12311.7|12299.7|12312.4|12300.4|12307.4|12295.4|2
1627047200000|2021-07-23 13:33:20|12312.4|12300.4|12316.9|12304.9|12316.9|12304.9|12312.4|12300.4|3
1627047210000|2021-07-23 13:33:30|12318.2|12306.2|12318.4|12306.4|12321.4|12309.4|12318.2|12306.2|6
1627047220000|2021-07-23 13:33:40|12319.7|12307.7|12318.9|12306.9|12321.7|12309.7|12318.9|12306.9|4
1627047230000|2021-07-23 13:33:50|12318.4|12306.4|12314.2|12302.2|12318.4|12306.4|12314.2|12302.2|5
1627047240000|2021-07-23 13:34:00|12313.4|12301.4|12312.9|12300.9|12313.7|12301.7|12310.9|12298.9|2
1627047250000|2021-07-23 13:34:10|12312.2|12300.2|12315|12303|12315|12303|12312.2|12300.2|1
1627047260000|2021-07-23 13:34:20|12314|12302|12311.7|12299.7|12314|12302|12311.7|12299.7|6
1627047270000|2021-07-23 13:34:30|12312.5|12300.5|12312.5|12300.5|12312.5|12300.5|12312.5|12300.5|0
1627047280000|2021-07-23 13:34:40|12311.2|12299.2|12310.9|12298.9|12311.7|12299.7|12310.9|12298.9|7
1627047290000|2021-07-23 13:34:50|||||||||15
1627047300000|2021-07-23 13:35:00|12311.7|12299.7|12310.9|12298.9|12312.7|12300.7|12310.9|12298.9|2
1627047310000|2021-07-23 13:35:10|12309.7|12297.7|12299.7|12287.7|12309.7|12297.7|12299.7|12287.7|11
1627047320000|2021-07-23 13:35:20|12300.5|12288.5|12302.2|12290.2|12302.2|12290.2|12300.5|12288.5|14
1627047330000|2021-07-23 13:35:30|12300.7|12288.7|12296|12284|12300.7|12288.7|12296|12284|3
1627047340000|2021-07-23 13:35:40|12297.5|12285.5|12299.7|12287.7|12300.2|12288.2|12297.2|12285.2|5
1627047350000|2021-07-23 13:35:50|12302.2|12290.2|12302.2|12290.2|12302.2|12290.2|12301.4|12289.4|16
1627047360000|2021-07-23 13:36:00|12302.7|12290.7|12311.5|12299.5|12315.2|12303.2|12302.7|12290.7|29
1627047370000|2021-07-23 13:36:10|12312.7|12300.7|12314.4|12302.4|12314.4|12302.4|12311.9|12299.9|1
1627047380000|2021-07-23 13:36:20|12314.9|12302.9|12319.9|12307.9|12320.4|12308.4|12314.9|12302.9|3
1627047390000|2021-07-23 13:36:30|12320.4|12308.4|12321.2|12309.2|12322.9|12310.9|12320.4|12308.4|2
1627047400000|2021-07-23 13:36:40|12321.7|12309.7|12325.4|12313.4|12325.4|12313.4|12321.7|12309.7|4
1627047410000|2021-07-23 13:36:50|12327|12315|12330.4|12318.4|12330.4|12318.4|12326.7|12314.7|11
1627047420000|2021-07-23 13:37:00|12331.2|12319.2|12326.2|12314.2|12331.7|12319.7|12326.2|12314.2|5
1627047430000|2021-07-23 13:37:10|12325.7|12313.7|12325.7|12313.7|12325.7|12313.7|12324.5|12312.5|8
1627047440000|2021-07-23 13:37:20|12325|12313|12325|12313|12325|12313|12325|12313|0
1627047450000|2021-07-23 13:37:30|||||||||2
1627047460000|2021-07-23 13:37:40|12325.4|12313.4|12326.7|12314.7|12326.7|12314.7|12325.4|12313.4|2
1627047470000|2021-07-23 13:37:50|12326.2|12314.2|12324.5|12312.5|12326.2|12314.2|12324.5|12312.5|0
1627047480000|2021-07-23 13:38:00|12319.5|12307.5|12314.2|12302.2|12319.5|12307.5|12311.5|12299.5|9
1627047490000|2021-07-23 13:38:10|12315|12303|12318.7|12306.7|12318.7|12306.7|12314.2|12302.2|3
1627047500000|2021-07-23 13:38:20|12320.5|12308.5|12314.5|12302.5|12320.5|12308.5|12313.2|12301.2|2
1627047510000|2021-07-23 13:38:30|12313.7|12301.7|12311.2|12299.2|12313.7|12301.7|12310|12298|1
1627047520000|2021-07-23 13:38:40|12311.7|12299.7|12317.7|12305.7|12317.7|12305.7|12311.7|12299.7|7
1627047530000|2021-07-23 13:38:50|12318.2|12306.2|12321|12309|12321|12309|12318.2|12306.2|18
1627047540000|2021-07-23 13:39:00|12317.2|12305.2|12316.2|12304.2|12319.2|12307.2|12315.5|12303.5|2
1627047550000|2021-07-23 13:39:10|12315.5|12303.5|12315.5|12303.5|12316.2|12304.2|12315.5|12303.5|0
1627047560000|2021-07-23 13:39:20|12316.2|12304.2|12317.5|12305.5|12317.5|12305.5|12316.2|12304.2|13
1627047570000|2021-07-23 13:39:30|||||||||1
1627047580000|2021-07-23 13:39:40|12318.7|12306.7|12320.7|12308.7|12321.2|12309.2|12318.7|12306.7|4
1627047590000|2021-07-23 13:39:50|12321.2|12309.2|12320.7|12308.7|12321.2|12309.2|12320|12308|0
1627047600000|2021-07-23 13:40:00|12320|12308|12320.7|12308.7|12320.7|12308.7|12317|12305|8
1627047610000|2021-07-23 13:40:10|12321.2|12309.2|12323.2|12311.2|12323.2|12311.2|12321.2|12309.2|2
1627047620000|2021-07-23 13:40:20|12323.7|12311.7|12325|12313|12325|12313|12323.7|12311.7|0
1627047630000|2021-07-23 13:40:30|12325.7|12313.7|12330|12318|12330|12318|12325.7|12313.7|2
1627047640000|2021-07-23 13:40:40|12332|12320|12336.8|12324.8|12336.8|12324.8|12332|12320|31
1627047650000|2021-07-23 13:40:50|12337.5|12325.5|12335.3|12323.3|12337.5|12325.5|12335.3|12323.3|5
1627047660000|2021-07-23 13:41:00|12335|12323|12335|12323|12339.8|12323.8|12334.3|12319.8|4
1627047670000|2021-07-23 13:41:10|12339.8|12319.8|12335|12323|12339.8|12323|12335|12319.8|0
1627047680000|2021-07-23 13:41:20|12336.3|12324.3|12338|12326|12338.8|12326.8|12335.5|12323.5|11
1627047690000|2021-07-23 13:41:30|12337.3|12325.3|12345|12333|12345|12333|12337.3|12325.3|8
1627047700000|2021-07-23 13:41:40|12345.8|12333.8|12345.3|12333.3|12347|12335|12345.3|12333.3|1
1627047710000|2021-07-23 13:41:50|12343|12331|12343.3|12331.3|12343.3|12331.3|12339.5|12327.5|3
1627047720000|2021-07-23 13:42:00|12344|12332|12342.8|12330.8|12344.5|12332.5|12340.8|12328.8|0
1627047730000|2021-07-23 13:42:10|12343.3|12331.3|12346.5|12334.5|12346.5|12334.5|12343.3|12331.3|0
1627047740000|2021-07-23 13:42:20|12346|12334|12345|12333|12346|12334|12343.8|12331.8|2
1627047760000|2021-07-23 13:42:40|12340.8|12328.8|12344.3|12332.3|12344.3|12332.3|12340.8|12328.8|4
1627047780000|2021-07-23 13:43:00|12344.7|12332.7|12347.5|12335.5|12350.3|12335.5|12344.3|12330.3|3
1627047790000|2021-07-23 13:43:10|12343.8|12331.8|12338.5|12326.5|12344.3|12332.3|12334.8|12322.8|5
1627047800000|2021-07-23 13:43:20|12340.5|12328.5|12338.3|12326.3|12341.8|12329.8|12332|12318.3|16
1627047810000|2021-07-23 13:43:30|12335.5|12323.5|12335.5|12323.5|12335.5|12323.5|12333.8|12321.8|0
1627047820000|2021-07-23 13:43:40|12334.8|12322.8|12333.8|12321.8|12334.8|12322.8|12333.8|12321.8|0
1627047830000|2021-07-23 13:43:50|12334.5|12322.5|12339.5|12327.5|12339.5|12327.5|12334.5|12322.5|8
1627047840000|2021-07-23 13:44:00|12340.3|12328.3|12338.8|12326.8|12341.5|12329.5|12338.3|12326.3|6
1627047850000|2021-07-23 13:44:10|12338.3|12326.3|12339|12327|12339.5|12327.5|12338.3|12326.3|0
1627047860000|2021-07-23 13:44:20|12338.8|12326.8|12338.8|12326.8|12338.8|12326.8|12338.8|12326.8|1
1627047870000|2021-07-23 13:44:30|12338|12326|12338|12326|12338|12326|12338|12326|0
1627047880000|2021-07-23 13:44:40|12337.5|12325.5|12333.3|12321.3|12337.5|12325.5|12333.3|12321.3|2
1627047890000|2021-07-23 13:44:50|12332.5|12320.5|12333.3|12321.3|12333.3|12321.3|12332.5|12320.5|1
1627047900000|2021-07-23 13:45:00|12334.5|12322.5|12337.5|12325.5|12339.3|12327.3|12334.5|12322.5|3
1627047910000|2021-07-23 13:45:10|12337|12325|12339.5|12327.5|12339.5|12327.5|12337|12325|1
1627047920000|2021-07-23 13:45:20|12338.8|12326.8|12337|12325|12338.8|12326.8|12337|12325|1
1627047930000|2021-07-23 13:45:30|12338.3|12326.3|12337.8|12325.8|12338.3|12326.3|12337.8|12325.8|1
1627047940000|2021-07-23 13:45:40|12337|12325|12343.3|12331.3|12343.3|12331.3|12337|12325|9
1627047950000|2021-07-23 13:45:50|12342|12330|12343.3|12331.3|12343.3|12331.3|12342|12330|0
1627047960000|2021-07-23 13:46:00|12344|12332|12349|12337|12349|12337|12344|12332|4
1627047970000|2021-07-23 13:46:10|12349.5|12337.5|12366.8|12354.8|12367.8|12355.8|12349.5|12337.5|17
1627047980000|2021-07-23 13:46:20|12366|12354|12369.3|12357.3|12369.3|12357.3|12366|12354|6
1627047990000|2021-07-23 13:46:30|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|12367.3|12355.3|12
1627048000000|2021-07-23 13:46:40|12370.5|12358.5|12372.3|12360.3|12372.3|12360.3|12369.8|12357.8|6
1627048010000|2021-07-23 13:46:50|12362.3|12350.3|12364.3|12352.3|12364.3|12352.3|12362.3|12350.3|8
1627048020000|2021-07-23 13:47:00|12362.8|12350.8|12359.8|12347.8|12362.8|12350.8|12359.8|12347.8|6
1627048030000|2021-07-23 13:47:10|12358.5|12346.5|12358.5|12346.5|12358.5|12346.5|12358.5|12346.5|1
1627048040000|2021-07-23 13:47:20|12359|12347|12361|12349|12361|12349|12359|12347|1
1627048050000|2021-07-23 13:47:30|12363.8|12351.8|12364.3|12352.3|12364.3|12352.3|12363.5|12351.5|0
1627048060000|2021-07-23 13:47:40|12362.8|12350.8|12371|12359|12372.8|12360.8|12362.8|12350.8|6
1627048070000|2021-07-23 13:47:50|12370.3|12358.3|12375.8|12363.8|12375.8|12363.8|12369.8|12357.8|5
1627048080000|2021-07-23 13:48:00|12375.3|12363.3|12373.5|12361.5|12375.3|12363.3|12373.5|12361.5|3
1627048090000|2021-07-23 13:48:10|12372.8|12360.8|12375.8|12363.8|12377|12365|12371|12359|10
1627048100000|2021-07-23 13:48:20|12376.3|12364.3|12383.3|12371.3|12384.5|12372.5|12376.3|12364.3|34
1627048110000|2021-07-23 13:48:30|12384.5|12372.5|12385.3|12373.3|12387|12375|12382.8|12370.8|26
1627048120000|2021-07-23 13:48:40|12385.8|12373.8|12386.5|12374.5|12387|12375|12382|12370|29
1627048130000|2021-07-23 13:48:50|12387|12375|12382|12370|12387|12375|12382|12370|25
1627048140000|2021-07-23 13:49:00|12382.8|12370.8|12387|12375|12388|12376|12382.8|12370.8|8
1627048150000|2021-07-23 13:49:10|12386.5|12374.5|12383.5|12371.5|12386.5|12374.5|12383.5|12371.5|7
1627048160000|2021-07-23 13:49:20|12384.8|12372.8|12384|12372|12384.8|12372.8|12383.5|12371.5|0
1627048170000|2021-07-23 13:49:30|12380.8|12368.8|12381.5|12369.5|12381.5|12369.5|12380.8|12368.8|12
1627048180000|2021-07-23 13:49:40|12382|12370|12385.8|12373.8|12387|12375|12382|12370|5
1627048190000|2021-07-23 13:49:50|12386.5|12374.5|12389.8|12377.8|12393|12381|12386.5|12374.5|13
1627048200000|2021-07-23 13:50:00|12390.3|12378.3|12382.6|12370.6|12390.3|12378.3|12382.6|12370.6|8
1627048210000|2021-07-23 13:50:10|12383.1|12371.1|12381.8|12369.8|12384.3|12372.3|12380.6|12368.6|8
1627048220000|2021-07-23 13:50:20|12382.6|12370.6|12381.5|12369.5|12384.3|12372.3|12381.5|12369.5|2
1627048230000|2021-07-23 13:50:30|12380.6|12368.6|12381.8|12369.8|12381.8|12369.8|12379|12367|6
1627048240000|2021-07-23 13:50:40|12381|12369|12379|12367|12381.8|12369.8|12376.5|12364.5|11
1627048250000|2021-07-23 13:50:50|12378.3|12366.3|12377.3|12365.3|12378.6|12366.6|12376.1|12364.1|7
1627048260000|2021-07-23 13:51:00|12376.8|12364.8|12379|12367|12381.1|12369.1|12376.8|12364.8|0
1627048270000|2021-07-23 13:51:10|12379.1|12367.1|12378.6|12366.6|12379.1|12367.1|12378.6|12366.6|3
1627048280000|2021-07-23 13:51:20|12377.8|12365.8|12379.3|12367.3|12379.3|12367.3|12371.8|12359.8|11
1627048290000|2021-07-23 13:51:30|12378.1|12366.1|12379.3|12367.3|12381.8|12369.8|12378.1|12366.1|2
1627048300000|2021-07-23 13:51:40|12382.1|12370.1|12380.6|12368.6|12383.3|12371.3|12378.8|12366.8|31
1627048310000|2021-07-23 13:51:50|12381.3|12369.3|12384.8|12372.8|12384.8|12372.8|12380.6|12368.6|0
1627048320000|2021-07-23 13:52:00|12384.3|12372.3|12387.3|12375.3|12388.1|12376.1|12384.3|12372.3|12
1627048330000|2021-07-23 13:52:10|12386.3|12374.3|12391.3|12379.3|12391.3|12379.3|12386.3|12374.3|1
1627048340000|2021-07-23 13:52:20|12389.3|12377.3|12381.3|12369.3|12389.3|12377.3|12377.5|12365.5|21
1627048350000|2021-07-23 13:52:30|12383.3|12371.3|12381.3|12369.3|12383.3|12371.3|12381.3|12369.3|0
1627048360000|2021-07-23 13:52:40|12380.8|12368.8|12376.3|12364.3|12380.8|12368.8|12376.3|12364.3|10
1627048370000|2021-07-23 13:52:50|12377.1|12365.1|12376.3|12364.3|12380.1|12368.1|12375.8|12363.8|9
1627048380000|2021-07-23 13:53:00|12375.8|12363.8|12374.6|12362.6|12376.3|12364.3|12374.6|12362.6|0
1627048400000|2021-07-23 13:53:20|12375.8|12363.8|12376.3|12364.3|12376.3|12364.3|12375.8|12363.8|0
1627048410000|2021-07-23 13:53:30|12377.1|12365.1|12376.8|12364.8|12377.6|12365.6|12376.8|12364.8|2
1627048420000|2021-07-23 13:53:40|12377.6|12365.6|12371.3|12359.3|12377.6|12365.6|12369.6|12357.6|24
1627048430000|2021-07-23 13:53:50|12370.3|12358.3|12369.6|12357.6|12370.3|12358.3|12369.6|12357.6|0
1627048440000|2021-07-23 13:54:00|12367.1|12355.1|12363.8|12351.8|12367.1|12355.1|12363.8|12351.8|4
1627048450000|2021-07-23 13:54:10|12363.3|12351.3|12366.3|12354.3|12366.3|12354.3|12363.3|12351.3|2
1627048460000|2021-07-23 13:54:20|12367.1|12355.1|12367.1|12355.1|12370.1|12358.1|12367.1|12355.1|3
1627048470000|2021-07-23 13:54:30|12363.8|12351.8|12363.8|12351.8|12363.8|12351.8|12363.8|12351.8|1
1627048480000|2021-07-23 13:54:40|12362.6|12350.6|12365.3|12353.3|12365.3|12353.3|12362.6|12350.6|1
1627048490000|2021-07-23 13:54:50|12365.1|12353.1|12366.3|12354.3|12366.3|12354.3|12365.1|12353.1|1
1627048500000|2021-07-23 13:55:00|12367.1|12355.1|12368.8|12356.8|12368.8|12356.8|12367.1|12355.1|0
1627048510000|2021-07-23 13:55:10|12369.3|12357.3|12370.1|12358.1|12370.1|12358.1|12368.8|12356.8|1
1627048520000|2021-07-23 13:55:20|12369.6|12357.6|12368.8|12356.8|12369.6|12357.6|12367.1|12355.1|3
1627048530000|2021-07-23 13:55:30|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|1
1627048550000|2021-07-23 13:55:50|12366.3|12354.3|12364.6|12352.6|12366.3|12354.3|12364.6|12352.6|9
1627048560000|2021-07-23 13:56:00|12362.3|12350.3|12363.8|12351.8|12363.8|12351.8|12361.3|12349.3|2
1627048570000|2021-07-23 13:56:10|12364.6|12352.6|12366.3|12354.3|12366.3|12354.3|12364.6|12352.6|2
1627048580000|2021-07-23 13:56:20|12368.1|12356.1|12368.1|12356.1|12368.8|12356.8|12368.1|12356.1|2
1627048590000|2021-07-23 13:56:30|12367.6|12355.6|12368.3|12356.3|12368.3|12356.3|12367.1|12355.1|4
1627048600000|2021-07-23 13:56:40|12368.8|12356.8|12373.8|12361.8|12375.1|12363.1|12368.8|12356.8|1
1627048610000|2021-07-23 13:56:50|12373.3|12361.3|12373.3|12361.3|12373.3|12361.3|12372.1|12360.1|0
1627048620000|2021-07-23 13:57:00|12372.1|12360.1|12375.3|12363.3|12375.3|12363.3|12368.8|12356.8|4
1627048630000|2021-07-23 13:57:10|12375.8|12363.8|12376.3|12364.3|12376.3|12364.3|12375.8|12363.8|0
1627048640000|2021-07-23 13:57:20|12374.6|12362.6|12375.8|12363.8|12375.8|12363.8|12374.6|12362.6|0
1627048650000|2021-07-23 13:57:30|12375.1|12363.1|12375.1|12363.1|12375.1|12363.1|12375.1|12363.1|2
1627048660000|2021-07-23 13:57:40|12375.6|12363.6|12376.3|12364.3|12377.6|12365.6|12375.6|12363.6|4
1627048670000|2021-07-23 13:57:50|12375.8|12363.8|12377.6|12365.6|12377.6|12365.6|12375.8|12363.8|0
1627048680000|2021-07-23 13:58:00|12376.8|12364.8|12376.3|12364.3|12376.8|12364.8|12375.1|12363.1|0
1627048690000|2021-07-23 13:58:10|12375.1|12363.1|12375.8|12363.8|12375.8|12363.8|12375.1|12363.1|0
1627048700000|2021-07-23 13:58:20|12375.1|12363.1|12372.6|12360.6|12375.8|12363.8|12371.8|12359.8|3
1627048710000|2021-07-23 13:58:30|12371.8|12359.8|12375.8|12363.8|12375.8|12363.8|12371.8|12359.8|3
1627048720000|2021-07-23 13:58:40|12375.1|12363.1|12374.6|12362.6|12375.1|12363.1|12374.6|12362.6|0
1627048730000|2021-07-23 13:58:50|12374.1|12362.1|12372.6|12360.6|12374.1|12362.1|12372.6|12360.6|6
1627048740000|2021-07-23 13:59:00|12373.3|12361.3|12370.8|12358.8|12373.3|12361.3|12370.1|12358.1|1
1627048750000|2021-07-23 13:59:10|12372.6|12360.6|12373.8|12361.8|12373.8|12361.8|12372.6|12360.6|0
1627048760000|2021-07-23 13:59:20|12373.3|12361.3|12373.8|12361.8|12375.1|12363.1|12369.6|12357.6|4
1627048770000|2021-07-23 13:59:30|12373.4|12361.4|12373.4|12361.4|12373.4|12361.4|12372.6|12360.6|0
1627048780000|2021-07-23 13:59:40|12372.6|12360.6|12370.9|12358.9|12372.6|12360.6|12369.6|12357.6|0
1627048790000|2021-07-23 13:59:50|12372.1|12360.1|12372.9|12360.9|12374.6|12362.6|12372.1|12360.1|2
1627048800000|2021-07-23 14:00:00|12373.4|12361.4|12372.6|12360.6|12373.9|12361.9|12372.6|12360.6|0
1627048810000|2021-07-23 14:00:10|12373.4|12361.4|12373.4|12361.4|12373.4|12361.4|12372.1|12360.1|2
1627048820000|2021-07-23 14:00:20|12376.6|12364.6|12387.1|12375.1|12387.1|12375.1|12376.6|12364.6|4
1627048830000|2021-07-23 14:00:30|12386.4|12374.4|12386.4|12374.4|12387.6|12375.6|12383.9|12371.9|8
1627048840000|2021-07-23 14:00:40|12387.1|12375.1|12386.4|12374.4|12388.9|12376.9|12386.4|12374.4|6
1627048850000|2021-07-23 14:00:50|12385.6|12373.6|12387.6|12375.6|12388.1|12376.1|12383.9|12371.9|19
1627048860000|2021-07-23 14:01:00|12386.9|12374.9|12386.9|12374.9|12387.6|12375.6|12383.9|12371.9|5
1627048870000|2021-07-23 14:01:10|12385.6|12373.6|12388.1|12376.1|12388.1|12376.1|12385.6|12373.6|1
1627048880000|2021-07-23 14:01:20|12389.6|12377.6|12390.6|12378.6|12390.6|12378.6|12389.6|12377.6|2
1627048890000|2021-07-23 14:01:30|12391.9|12379.9|12394.6|12382.6|12395.4|12383.4|12391.4|12379.4|10
1627048900000|2021-07-23 14:01:40|12393.9|12381.9|12393.4|12381.4|12393.9|12381.9|12392.9|12380.9|5
1627048910000|2021-07-23 14:01:50|12394.1|12382.1|12392.6|12380.6|12394.6|12382.6|12392.6|12380.6|1
1627048920000|2021-07-23 14:02:00|12391.9|12379.9|12387.1|12375.1|12392.6|12380.6|12387.1|12375.1|6
1627048930000|2021-07-23 14:02:10|12387.6|12375.6|12391.9|12379.9|12393.9|12381.9|12387.6|12375.6|5
1627048940000|2021-07-23 14:02:20|12391.4|12379.4|12392.6|12380.6|12394.4|12382.4|12391.4|12379.4|2
1627048950000|2021-07-23 14:02:30|12393.1|12381.1|12394.4|12382.4|12394.4|12382.4|12392.6|12380.6|1
1627048960000|2021-07-23 14:02:40|12395.6|12383.6|12394.1|12382.1|12395.6|12383.6|12393.1|12381.1|4
1627048970000|2021-07-23 14:02:50|12393.6|12381.6|12393.6|12381.6|12393.6|12381.6|12391.9|12379.9|7
1627048980000|2021-07-23 14:03:00|12393.1|12381.1|12391.9|12379.9|12393.1|12381.1|12390.6|12378.6|4
1627049000000|2021-07-23 14:03:20|12392.6|12380.6|12395.6|12383.6|12395.6|12383.6|12392.6|12380.6|5
1627049010000|2021-07-23 14:03:30|12393.6|12381.6|12395.6|12383.6|12395.6|12383.6|12393.6|12381.6|3
1627049030000|2021-07-23 14:03:50|12396.1|12384.1|12396.9|12384.9|12397.6|12385.6|12395.4|12383.4|9
1627049040000|2021-07-23 14:04:00|12396.4|12384.4|12393.1|12381.1|12396.9|12384.9|12393.1|12381.1|3
1627049050000|2021-07-23 14:04:10|||||||||5
1627049060000|2021-07-23 14:04:20|12391.6|12379.6|12391.6|12379.6|12391.6|12379.6|12391.6|12379.6|4
1627049070000|2021-07-23 14:04:30|12392.9|12380.9|12394.1|12382.1|12394.1|12382.1|12392.9|12380.9|38
1627049080000|2021-07-23 14:04:40|12392.6|12380.6|12392.6|12380.6|12392.6|12380.6|12392.6|12380.6|31
1627049100000|2021-07-23 14:05:00|12392.4|12380.4|12394.9|12382.9|12395.6|12383.6|12392.4|12380.4|12
1627049110000|2021-07-23 14:05:10|12395.6|12383.6|12396.1|12384.1|12396.9|12384.9|12395.1|12383.1|4
1627049120000|2021-07-23 14:05:20|12396.9|12384.9|12394.9|12382.9|12396.9|12384.9|12394.9|12382.9|1
1627049130000|2021-07-23 14:05:30|12394.1|12382.1|12396.6|12384.6|12396.6|12384.6|12394.1|12382.1|2
1627049140000|2021-07-23 14:05:40|12396.1|12384.1|12396.6|12384.6|12396.6|12384.6|12396.1|12384.1|3
1627049150000|2021-07-23 14:05:50|12396.1|12384.1|12401.1|12389.1|12401.1|12389.1|12396.1|12384.1|23
1627049160000|2021-07-23 14:06:00|12401.9|12389.9|12400.6|12388.6|12402.6|12390.6|12399.4|12387.4|25
1627049170000|2021-07-23 14:06:10|12399.9|12387.9|12399.4|12387.4|12400.6|12388.6|12399.4|12387.4|0
1627049180000|2021-07-23 14:06:20|12400.1|12388.1|12398.6|12386.6|12400.6|12388.6|12398.6|12386.6|0
1627049190000|2021-07-23 14:06:30|12401.9|12389.9|12404.4|12392.4|12404.4|12392.4|12401.1|12389.1|7
1627049200000|2021-07-23 14:06:40|12403.6|12391.6|12401.1|12389.1|12404.4|12392.4|12400.6|12388.6|24
1627049210000|2021-07-23 14:06:50|12402.4|12390.4|12399.4|12387.4|12402.4|12390.4|12397.4|12385.4|5
1627049220000|2021-07-23 14:07:00|12399.9|12387.9|12401.1|12389.1|12401.1|12389.1|12399.9|12387.9|3
1627049240000|2021-07-23 14:07:20|12398.6|12386.6|12399.9|12387.9|12399.9|12387.9|12398.6|12386.6|3
1627049250000|2021-07-23 14:07:30|12399.1|12387.1|12397.1|12385.1|12399.1|12387.1|12397.1|12385.1|52
1627049260000|2021-07-23 14:07:40|12398.4|12386.4|12395.4|12383.4|12399.6|12387.6|12394.6|12382.6|31
1627049270000|2021-07-23 14:07:50|12394.6|12382.6|12392.9|12380.9|12394.6|12382.6|12387.9|12375.9|216
1627049280000|2021-07-23 14:08:00|12391.4|12379.4|12397.6|12385.6|12397.6|12385.6|12391.4|12379.4|19
1627049290000|2021-07-23 14:08:10|12398.4|12386.4|12402.6|12390.6|12403.4|12391.4|12398.4|12386.4|16
1627049300000|2021-07-23 14:08:20|12403.4|12391.4|12403.1|12391.1|12405.1|12393.1|12403.1|12391.1|1
1627049310000|2021-07-23 14:08:30|12402.6|12390.6|12402.6|12390.6|12402.6|12390.6|12402.6|12390.6|1
1627049320000|2021-07-23 14:08:40|12404.1|12392.1|12401.6|12389.6|12404.1|12392.1|12400.4|12388.4|37
1627049330000|2021-07-23 14:08:50|12400.9|12388.9|12404.1|12392.1|12404.1|12392.1|12400.9|12388.9|4
1627049340000|2021-07-23 14:09:00|12402.9|12390.9|12400.9|12388.9|12404.1|12392.1|12399.9|12387.9|11
1627049350000|2021-07-23 14:09:10|12400.1|12388.1|12400.1|12388.1|12401.4|12389.4|12397.6|12385.6|5
1627049360000|2021-07-23 14:09:20|12402.1|12390.1|12402.1|12390.1|12402.6|12390.6|12401.6|12389.6|1
1627049370000|2021-07-23 14:09:30|12401.6|12389.6|12400.1|12388.1|12401.6|12389.6|12398.4|12386.4|3
1627049380000|2021-07-23 14:09:40|12400.6|12388.6|12397.6|12385.6|12400.6|12388.6|12395.1|12383.1|24
1627049390000|2021-07-23 14:09:50|12398.4|12386.4|12397.6|12385.6|12398.9|12386.9|12397.6|12385.6|0
1627049400000|2021-07-23 14:10:00|||||||||1
1627049410000|2021-07-23 14:10:10|12396.9|12384.9|12395.4|12383.4|12396.9|12384.9|12394.1|12382.1|6
1627049420000|2021-07-23 14:10:20|12394.6|12382.6|12390.4|12378.4|12394.6|12382.6|12389.9|12377.9|8
1627049430000|2021-07-23 14:10:30|12391.1|12379.1|12389.9|12377.9|12392.4|12380.4|12389.9|12377.9|0
1627049440000|2021-07-23 14:10:40|12389.1|12377.1|12382.9|12370.9|12389.9|12377.9|12382.4|12370.4|14
1627049450000|2021-07-23 14:10:50|12383.6|12371.6|12384.9|12372.9|12385.6|12373.6|12383.6|12371.6|6
1627049460000|2021-07-23 14:11:00|12387.4|12375.4|12389.4|12377.4|12389.4|12377.4|12387.4|12375.4|1
1627049470000|2021-07-23 14:11:10|12389.9|12377.9|12385.6|12373.6|12389.9|12377.9|12385.6|12373.6|21
1627049480000|2021-07-23 14:11:20|12387.1|12375.1|12389.1|12377.1|12389.1|12377.1|12387.1|12375.1|34
1627049490000|2021-07-23 14:11:30|12389.6|12377.6|12386.6|12374.6|12389.6|12377.6|12386.2|12374.2|7
1627049500000|2021-07-23 14:11:40|12387.4|12375.4|12389.6|12377.6|12389.6|12377.6|12387.4|12375.4|0
1627049510000|2021-07-23 14:11:50|12388.7|12376.7|12384.6|12372.6|12388.7|12376.7|12384.6|12372.6|23
1627049520000|2021-07-23 14:12:00|12385.1|12373.1|12383.9|12371.9|12385.1|12373.1|12383.1|12371.1|15
1627049530000|2021-07-23 14:12:10|12384.4|12372.4|12383.9|12371.9|12384.4|12372.4|12383.1|12371.1|1
1627049540000|2021-07-23 14:12:20|12384.4|12372.4|12383.1|12371.1|12384.4|12372.4|12383.1|12371.1|3
1627049550000|2021-07-23 14:12:30|12381.6|12369.6|12380.6|12368.6|12383.1|12371.1|12380.6|12368.6|1
1627049560000|2021-07-23 14:12:40|12381.1|12369.1|12381.9|12369.9|12381.9|12369.9|12379.4|12367.4|7
1627049570000|2021-07-23 14:12:50|12380.6|12368.6|12380.6|12368.6|12381.1|12369.1|12380.6|12368.6|0
1627049580000|2021-07-23 14:13:00|12379.7|12367.7|12376.4|12364.4|12379.7|12367.7|12376.4|12364.4|2
1627049590000|2021-07-23 14:13:10|12376.9|12364.9|12378.4|12366.4|12378.4|12366.4|12376.9|12364.9|3
1627049600000|2021-07-23 14:13:20|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|1
1627049620000|2021-07-23 14:13:40|12375.7|12363.7|12375.7|12363.7|12375.7|12363.7|12375.7|12363.7|1
1627049630000|2021-07-23 14:13:50|12376.4|12364.4|12378.9|12366.9|12378.9|12366.9|12376.4|12364.4|6
1627049640000|2021-07-23 14:14:00|12381.4|12369.4|12378.2|12366.2|12382.7|12370.7|12378.2|12366.2|1
1627049650000|2021-07-23 14:14:10|12378.9|12366.9|12379.4|12367.4|12379.4|12367.4|12378.2|12366.2|2
1627049660000|2021-07-23 14:14:20|12380.2|12368.2|12383.9|12371.9|12383.9|12371.9|12379.4|12367.4|1
1627049680000|2021-07-23 14:14:40|12383.2|12371.2|12388.2|12376.2|12388.2|12376.2|12383.2|12371.2|2
1627049690000|2021-07-23 14:14:50|12386.4|12374.4|12386.4|12374.4|12386.4|12374.4|12386.4|12374.4|4
1627049700000|2021-07-23 14:15:00|12387.2|12375.2|12389.4|12377.4|12390.7|12378.7|12386.9|12374.9|1
1627049710000|2021-07-23 14:15:10|12390.7|12378.7|12395.7|12383.7|12395.7|12383.7|12390.7|12378.7|4
1627049720000|2021-07-23 14:15:20|12393.2|12381.2|12395.7|12383.7|12395.7|12383.7|12393.2|12381.2|6
1627049730000|2021-07-23 14:15:30|12394.2|12382.2|12397.2|12385.2|12397.2|12385.2|12393.9|12381.9|2
1627049740000|2021-07-23 14:15:40|12393.9|12381.9|12393.9|12381.9|12394.7|12382.7|12393.9|12381.9|13
1627049750000|2021-07-23 14:15:50|12393.2|12381.2|12393.2|12381.2|12394.4|12382.4|12393.2|12381.2|4
1627049760000|2021-07-23 14:16:00|12394.4|12382.4|12393.2|12381.2|12394.4|12382.4|12393.2|12381.2|2
1627049800000|2021-07-23 14:16:40|||||||||1
1627049810000|2021-07-23 14:16:50|12386.4|12374.4|12388.2|12376.2|12388.9|12376.9|12385.7|12373.7|4
1627049820000|2021-07-23 14:17:00|12388.9|12376.9|12390.7|12378.7|12391.4|12379.4|12388.9|12376.9|2
1627049830000|2021-07-23 14:17:10|12389.4|12377.4|12390.7|12378.7|12390.7|12378.7|12388.9|12376.9|3
1627049870000|2021-07-23 14:17:50|12393.2|12381.2|12391.4|12379.4|12393.2|12381.2|12390.7|12378.7|6
1627049880000|2021-07-23 14:18:00|||||||||1
1627049890000|2021-07-23 14:18:10|12389.7|12377.7|12390.2|12378.2|12390.2|12378.2|12389.7|12377.7|0
1627049900000|2021-07-23 14:18:20|12391.4|12379.4|12391.9|12379.9|12391.9|12379.9|12391.4|12379.4|2
1627049910000|2021-07-23 14:18:30|12391.2|12379.2|12390.2|12378.2|12391.2|12379.2|12389.7|12377.7|0
1627049920000|2021-07-23 14:18:40|12388.7|12376.7|12386.4|12374.4|12388.7|12376.7|12385.2|12373.2|2
1627049930000|2021-07-23 14:18:50|12386.9|12374.9|12385.2|12373.2|12387.7|12375.7|12384.7|12372.7|1
1627049940000|2021-07-23 14:19:00|12384.7|12372.7|12380.2|12368.2|12384.7|12372.7|12379.7|12367.7|1
1627049950000|2021-07-23 14:19:10|12379.7|12367.7|12380.5|12368.5|12380.5|12368.5|12378|12366|12
1627049960000|2021-07-23 14:19:20|12378|12366|12378.4|12366.4|12380.5|12368.5|12378|12366|6
1627049970000|2021-07-23 14:19:30|12378|12366|12376.2|12364.2|12380|12368|12376.2|12364.2|5
1627049980000|2021-07-23 14:19:40|12373.7|12361.7|12377.5|12365.5|12377.5|12365.5|12373.7|12361.7|4
1627049990000|2021-07-23 14:19:50|12376.7|12364.7|12378|12366|12378|12366|12376.7|12364.7|5
1627050000000|2021-07-23 14:20:00|12379.2|12367.2|12378|12366|12379.2|12367.2|12378|12366|5
1627050010000|2021-07-23 14:20:10|12378.7|12366.7|12378|12366|12380|12368|12378|12366|0
1627050020000|2021-07-23 14:20:20|12377.2|12365.2|12376.2|12364.2|12377.2|12365.2|12375.5|12363.5|3
1627050030000|2021-07-23 14:20:30|12375.5|12363.5|12376.2|12364.2|12376.7|12364.7|12375.5|12363.5|0
1627050040000|2021-07-23 14:20:40|12376.7|12364.7|12376.7|12364.7|12376.7|12364.7|12376.7|12364.7|1
1627050050000|2021-07-23 14:20:50|12379.2|12367.2|12378.7|12366.7|12379.2|12367.2|12378.5|12366.5|21
1627050060000|2021-07-23 14:21:00|12378.2|12366.2|12377|12365|12378.2|12366.2|12376.2|12364.2|4
1627050070000|2021-07-23 14:21:10|||||||||1
1627050090000|2021-07-23 14:21:30|||||||||2
1627050100000|2021-07-23 14:21:40|12376.2|12364.2|12374.5|12362.5|12376.2|12364.2|12374.5|12362.5|2
1627050110000|2021-07-23 14:21:50|12377|12365|12378.7|12366.7|12379.5|12367.5|12377|12365|3
1627050120000|2021-07-23 14:22:00|12376.2|12364.2|12374.5|12362.5|12377|12365|12374.5|12362.5|4
1627050130000|2021-07-23 14:22:10|||||||||1
1627050140000|2021-07-23 14:22:20|12372.7|12360.7|12372.7|12360.7|12372.7|12360.7|12372.7|12360.7|3
1627050150000|2021-07-23 14:22:30|12371.7|12359.7|12370.7|12358.7|12371.7|12359.7|12369.5|12357.5|11
1627050160000|2021-07-23 14:22:40|12371.5|12359.5|12372.7|12360.7|12372.7|12360.7|12369.5|12357.5|1
1627050170000|2021-07-23 14:22:50|12372|12360|12374.5|12362.5|12374.5|12362.5|12372|12360|0
1627050190000|2021-07-23 14:23:10|12375.7|12363.7|12371.2|12359.2|12375.7|12363.7|12369.7|12357.7|11
1627050200000|2021-07-23 14:23:20|12369|12357|12369.5|12357.5|12370|12358|12369|12357|0
1627050210000|2021-07-23 14:23:30|12370|12358|12370|12358|12370.7|12358.7|12369.5|12357.5|1
1627050220000|2021-07-23 14:23:40|12369.5|12357.5|12366.2|12354.2|12369.5|12357.5|12366.2|12354.2|4
1627050230000|2021-07-23 14:23:50|12367|12355|12365.7|12353.7|12368.7|12356.7|12363.7|12351.7|1
1627050240000|2021-07-23 14:24:00|12365.2|12353.2|12365.2|12353.2|12365.7|12353.7|12365.2|12353.2|0
1627050250000|2021-07-23 14:24:10|12362|12350|12362|12350|12362|12350|12361.2|12349.2|4
1627050260000|2021-07-23 14:24:20|12362.7|12350.7|12359.5|12347.5|12362.7|12350.7|12359.5|12347.5|2
1627050270000|2021-07-23 14:24:30|12358.7|12346.7|12359.5|12347.5|12359.5|12347.5|12358.7|12346.7|1
1627050280000|2021-07-23 14:24:40|12358.7|12346.7|12359.5|12347.5|12359.5|12347.5|12358.7|12346.7|1
1627050290000|2021-07-23 14:24:50|12358.5|12346.5|12361.5|12349.5|12361.5|12349.5|12358.5|12346.5|1
1627050300000|2021-07-23 14:25:00|12362|12350|12364.5|12352.5|12364.5|12352.5|12362|12350|2
1627050310000|2021-07-23 14:25:10|12363.7|12351.7|12361.2|12349.2|12363.7|12351.7|12360.7|12348.7|1
1627050320000|2021-07-23 14:25:20|12361.7|12349.7|12362|12350|12363.2|12351.2|12361.2|12349.2|2
1627050330000|2021-07-23 14:25:30|12361.2|12349.2|12362|12350|12362|12350|12361.2|12349.2|1
1627050340000|2021-07-23 14:25:40|12360.3|12348.3|12358.7|12346.7|12360.3|12348.3|12358.7|12346.7|3
1627050350000|2021-07-23 14:25:50|12359.5|12347.5|12358.7|12346.7|12359.5|12347.5|12358.7|12346.7|1
1627050360000|2021-07-23 14:26:00|12357|12345|12357|12345|12357|12345|12357|12345|1
1627050370000|2021-07-23 14:26:10|12357.8|12345.8|12357.8|12345.8|12357.8|12345.8|12357.8|12345.8|1
1627050380000|2021-07-23 14:26:20|12358.3|12346.3|12354.5|12342.5|12358.3|12346.3|12354.5|12342.5|8
1627050390000|2021-07-23 14:26:30|12355.3|12343.3|12357.8|12345.8|12357.8|12345.8|12355|12343|3
1627050410000|2021-07-23 14:26:50|||||||||1
1627050420000|2021-07-23 14:27:00|12358.3|12346.3|12355.5|12343.5|12358.3|12346.3|12355.5|12343.5|10
1627050430000|2021-07-23 14:27:10|12356|12344|12356|12344|12356.8|12344.8|12354.8|12342.8|4
1627050440000|2021-07-23 14:27:20|12356.8|12344.8|12354.8|12342.8|12356.8|12344.8|12354.8|12342.8|1
1627050460000|2021-07-23 14:27:40|12353|12341|12353.2|12341.2|12353.2|12341.2|12350.7|12338.7|10
1627050470000|2021-07-23 14:27:50|||||||||2
1627050480000|2021-07-23 14:28:00|12352.5|12340.5|12350.8|12338.8|12352.5|12340.5|12350.8|12338.8|0
1627050490000|2021-07-23 14:28:10|||||||||2
1627050500000|2021-07-23 14:28:20|12351.5|12339.5|12351.5|12339.5|12351.5|12339.5|12350.8|12338.8|3
1627050510000|2021-07-23 14:28:30|12350.8|12338.8|12352.8|12340.8|12352.8|12340.8|12350.8|12338.8|7
1627050520000|2021-07-23 14:28:40|12351.5|12339.5|12352|12340|12352|12340|12351.5|12339.5|4
1627050530000|2021-07-23 14:28:50|12352.8|12340.8|12352|12340|12352.8|12340.8|12352|12340|0
1627050540000|2021-07-23 14:29:00|12351.5|12339.5|12350.8|12338.8|12351.5|12339.5|12350.8|12338.8|0
1627050550000|2021-07-23 14:29:10|12351.5|12339.5|12348.3|12336.3|12352.8|12340.8|12348.3|12336.3|4
1627050560000|2021-07-23 14:29:20|12349.5|12337.5|12350.3|12338.3|12350.8|12338.8|12349|12337|5
1627050570000|2021-07-23 14:29:30|12350.8|12338.8|12347.3|12335.3|12351.5|12339.5|12347.3|12335.3|3
1627050580000|2021-07-23 14:29:40|12348|12336|12349.3|12337.3|12349.3|12337.3|12348|12336|3
1627050590000|2021-07-23 14:29:50|12349.8|12337.8|12349.8|12337.8|12350.5|12338.5|12349.8|12337.8|0
1627050600000|2021-07-23 14:30:00|12350.5|12338.5|12354.8|12342.8|12354.8|12342.8|12350.5|12338.5|13
1627050610000|2021-07-23 14:30:10|12355.8|12343.8|12360.8|12348.8|12363.3|12351.3|12355.8|12343.8|7
1627050620000|2021-07-23 14:30:20|||||||||1
1627050630000|2021-07-23 14:30:30|||||||||1
1627050640000|2021-07-23 14:30:40|||||||||3
1627050660000|2021-07-23 14:31:00|12359.8|12347.8|12360.8|12348.8|12360.8|12348.8|12358.3|12346.3|3
1627050670000|2021-07-23 14:31:10|12359.5|12347.5|12359.5|12347.5|12359.5|12347.5|12359.5|12347.5|0
1627050680000|2021-07-23 14:31:20|12357.3|12345.3|12356.5|12344.5|12357.3|12345.3|12355.8|12343.8|4
1627050690000|2021-07-23 14:31:30|12355.8|12343.8|12357|12345|12357|12345|12355.8|12343.8|2
1627050700000|2021-07-23 14:31:40|12358.3|12346.3|12360.3|12348.3|12360.3|12348.3|12358.3|12346.3|2
1627050720000|2021-07-23 14:32:00|12359.5|12347.5|12358.3|12346.3|12359.5|12347.5|12355.8|12343.8|4
1627050730000|2021-07-23 14:32:10|12357.5|12345.5|12357|12345|12357.5|12345.5|12356.5|12344.5|2
1627050740000|2021-07-23 14:32:20|12357.8|12345.8|12358.3|12346.3|12358.3|12346.3|12357.3|12345.3|1
1627050750000|2021-07-23 14:32:30|12357|12345|12358.3|12346.3|12358.3|12346.3|12357|12345|2
1627050760000|2021-07-23 14:32:40|12357.8|12345.8|12354|12342|12357.8|12345.8|12354|12342|2
1627050770000|2021-07-23 14:32:50|12353.3|12341.3|12352.3|12340.3|12353.3|12341.3|12352.3|12340.3|2
1627050790000|2021-07-23 14:33:10|12353|12341|12353|12341|12353|12341|12353|12341|9
1627050800000|2021-07-23 14:33:20|12352.3|12340.3|12352.3|12340.3|12352.3|12340.3|12352.3|12340.3|0
1627050810000|2021-07-23 14:33:30|12351.3|12339.3|12343|12331|12351.3|12339.3|12342.3|12330.3|39
1627050820000|2021-07-23 14:33:40|12345|12333|12345.5|12333.5|12345.5|12333.5|12344.8|12332.8|0
1627050830000|2021-07-23 14:33:50|12346|12334|12349.8|12337.8|12349.8|12337.8|12346|12334|1
1627050840000|2021-07-23 14:34:00|12352.6|12340.6|12353.5|12341.5|12353.5|12341.5|12352.3|12340.3|2
1627050850000|2021-07-23 14:34:10|12353.1|12341.1|12354.3|12342.3|12354.3|12342.3|12353.1|12341.1|0
1627050860000|2021-07-23 14:34:20|12356.3|12344.3|12357.3|12345.3|12358.1|12346.1|12356.3|12344.3|0
1627050870000|2021-07-23 14:34:30|||||||||1
1627050890000|2021-07-23 14:34:50|12358.8|12346.8|12357.3|12345.3|12358.8|12346.8|12357.3|12345.3|4
1627050900000|2021-07-23 14:35:00|12354.8|12342.8|12352|12340|12354.8|12342.8|12352|12340|9
1627050910000|2021-07-23 14:35:10|12352.8|12340.8|12355.8|12343.8|12355.8|12343.8|12352|12340|2
1627050920000|2021-07-23 14:35:20|12357.8|12345.8|12356.6|12344.6|12359.1|12347.1|12356.6|12344.6|8
1627050940000|2021-07-23 14:35:40|12355|12343|12354.1|12342.1|12355|12343|12354.1|12342.1|1
1627050960000|2021-07-23 14:36:00|12353.3|12341.3|12354.1|12342.1|12354.8|12342.8|12353.3|12341.3|3
1627050970000|2021-07-23 14:36:10|||||||||6
1627050980000|2021-07-23 14:36:20|||||||||3
1627051000000|2021-07-23 14:36:40|12354.8|12342.8|12354.8|12342.8|12354.8|12342.8|12354.8|12342.8|0
1627051010000|2021-07-23 14:36:50|12354.1|12342.1|12354.1|12342.1|12354.8|12342.8|12354.1|12342.1|1
1627051020000|2021-07-23 14:37:00|12353.6|12341.6|12353.6|12341.6|12353.6|12341.6|12353.6|12341.6|0
1627051030000|2021-07-23 14:37:10|12352.8|12340.8|12348.6|12336.6|12353.6|12341.6|12347.3|12335.3|5
1627051040000|2021-07-23 14:37:20|12349.3|12337.3|12348.6|12336.6|12349.3|12337.3|12348.6|12336.6|0
1627051050000|2021-07-23 14:37:30|12349.3|12337.3|12348.6|12336.6|12349.3|12337.3|12348.6|12336.6|0
1627051060000|2021-07-23 14:37:40|12349.3|12337.3|12349.3|12337.3|12349.3|12337.3|12348.6|12336.6|2
1627051070000|2021-07-23 14:37:50|12348.8|12336.8|12349.3|12337.3|12349.3|12337.3|12348.8|12336.8|0
1627051080000|2021-07-23 14:38:00|12348.6|12336.6|12345.6|12333.6|12348.6|12336.6|12345.6|12333.6|4
1627051090000|2021-07-23 14:38:10|12345.1|12333.1|12344.6|12332.6|12345.8|12333.8|12344.6|12332.6|3
1627051100000|2021-07-23 14:38:20|12343.8|12331.8|12343.8|12331.8|12343.8|12331.8|12343.8|12331.8|1
1627051110000|2021-07-23 14:38:30|12343.3|12331.3|12347.1|12335.1|12347.1|12335.1|12343.3|12331.3|6
1627051120000|2021-07-23 14:38:40|12346.3|12334.3|12347.1|12335.1|12347.1|12335.1|12346.3|12334.3|7
1627051140000|2021-07-23 14:39:00|12346.3|12334.3|12342.8|12330.8|12346.3|12334.3|12342.8|12330.8|1
1627051150000|2021-07-23 14:39:10|12342.1|12330.1|12342.1|12330.1|12342.1|12330.1|12342.1|12330.1|4
1627051160000|2021-07-23 14:39:20|12342.8|12330.8|12341.6|12329.6|12345.3|12333.3|12341.6|12329.6|1
1627051170000|2021-07-23 14:39:30|12341.1|12329.1|12341.1|12329.1|12341.1|12329.1|12340.3|12328.3|1
1627051180000|2021-07-23 14:39:40|12340.3|12328.3|12337.8|12325.8|12340.3|12328.3|12337.8|12325.8|2
1627051190000|2021-07-23 14:39:50|12338.6|12326.6|12338.6|12326.6|12338.6|12326.6|12338.6|12326.6|8
1627051200000|2021-07-23 14:40:00|||||||||1
1627051210000|2021-07-23 14:40:10|12340.3|12328.3|12341.6|12329.6|12341.6|12329.6|12340.3|12328.3|1
1627051220000|2021-07-23 14:40:20|12340.8|12328.8|12337.9|12325.9|12340.8|12328.8|12337.9|12325.9|2
1627051230000|2021-07-23 14:40:30|12335.4|12323.4|12336.3|12324.3|12336.3|12324.3|12335.4|12323.4|3
1627051240000|2021-07-23 14:40:40|12335.8|12323.8|12335.8|12323.8|12335.8|12323.8|12335.4|12323.4|1
1627051250000|2021-07-23 14:40:50|12335.9|12323.9|12335.9|12323.9|12336.3|12324.3|12335.9|12323.9|1
1627051260000|2021-07-23 14:41:00|12335.4|12323.4|12334.6|12322.6|12335.4|12323.4|12332.9|12320.9|6
1627051270000|2021-07-23 14:41:10|12334.1|12322.1|12337.1|12325.1|12337.6|12325.6|12334.1|12322.1|8
1627051280000|2021-07-23 14:41:20|12336.4|12324.4|12333.4|12321.4|12336.4|12324.4|12331.8|12319.8|7
1627051290000|2021-07-23 14:41:30|12332.9|12320.9|12330.4|12318.4|12332.9|12320.9|12330.4|12318.4|4
1627051300000|2021-07-23 14:41:40|12331.1|12319.1|12330.4|12318.4|12331.1|12319.1|12330.4|12318.4|6
1627051310000|2021-07-23 14:41:50|12331.1|12319.1|12330.4|12318.4|12331.1|12319.1|12330.4|12318.4|1
1627051320000|2021-07-23 14:42:00|12326.1|12314.1|12326.1|12314.1|12327.4|12315.4|12325.4|12313.4|6
1627051330000|2021-07-23 14:42:10|12326.6|12314.6|12326.1|12314.1|12326.6|12314.6|12325.4|12313.4|0
1627051340000|2021-07-23 14:42:20|12326.9|12314.9|12326.9|12314.9|12326.9|12314.9|12326.9|12314.9|0
1627051350000|2021-07-23 14:42:30|12322.4|12310.4|12318.4|12306.4|12324.1|12310.4|12317.1|12304.1|56
1627051360000|2021-07-23 14:42:40|12319.1|12307.1|12318.4|12306.4|12321.6|12309.6|12318.4|12306.4|4
1627051370000|2021-07-23 14:42:50|12317.9|12305.9|12320.4|12308.4|12320.4|12308.4|12317.9|12305.9|7
1627051380000|2021-07-23 14:43:00|12319.6|12307.6|12319.6|12307.6|12319.6|12307.6|12319.6|12307.6|2
1627051390000|2021-07-23 14:43:10|12318.4|12306.4|12319.6|12307.6|12319.6|12307.6|12317.9|12305.9|2
1627051400000|2021-07-23 14:43:20|12320.4|12308.4|12319.6|12307.6|12320.4|12308.4|12317.1|12305.1|7
1627051410000|2021-07-23 14:43:30|12320.4|12308.4|12322.1|12310.1|12322.1|12310.1|12320.4|12308.4|1
1627051420000|2021-07-23 14:43:40|12320.6|12308.6|12319.6|12307.6|12320.6|12308.6|12317.9|12305.9|0
1627051430000|2021-07-23 14:43:50|12321.6|12309.6|12322.1|12310.1|12322.1|12310.1|12321.6|12309.6|2
1627051440000|2021-07-23 14:44:00|12319.9|12307.9|12316.6|12304.6|12319.9|12307.9|12316.6|12304.6|3
1627051450000|2021-07-23 14:44:10|12317.4|12305.4|12317.4|12305.4|12317.4|12305.4|12316.6|12304.6|1
1627051460000|2021-07-23 14:44:20|12317.9|12305.9|12319.6|12307.6|12319.6|12307.6|12317.9|12305.9|2
1627051470000|2021-07-23 14:44:30|12320.1|12308.1|12318.4|12306.4|12320.9|12308.9|12318.4|12306.4|3
1627051480000|2021-07-23 14:44:40|12319.6|12307.6|12320.1|12308.1|12320.9|12308.9|12319.6|12307.6|1
1627051490000|2021-07-23 14:44:50|12319.6|12307.6|12318.4|12306.4|12319.6|12307.6|12318.4|12306.4|0
1627051500000|2021-07-23 14:45:00|12319.1|12307.1|12318.6|12306.6|12319.4|12307.4|12317.4|12305.4|2
1627051510000|2021-07-23 14:45:10|12317.9|12305.9|12322.1|12310.1|12322.9|12310.9|12317.9|12305.9|2
1627051520000|2021-07-23 14:45:20|12322.9|12310.9|12319.9|12307.9|12322.9|12310.9|12319.9|12307.9|1
1627051530000|2021-07-23 14:45:30|||||||||1
1627051540000|2021-07-23 14:45:40|12320.6|12308.6|12321.6|12309.6|12321.6|12309.6|12320.6|12308.6|0
1627051550000|2021-07-23 14:45:50|||||||||2
1627051560000|2021-07-23 14:46:00|12322.4|12310.4|12322.9|12310.9|12322.9|12310.9|12322.4|12310.4|3
1627051570000|2021-07-23 14:46:10|||||||||4
1627051580000|2021-07-23 14:46:20|12327.1|12315.1|12328.6|12316.6|12328.6|12316.6|12327.1|12315.1|4
1627051590000|2021-07-23 14:46:30|12327.9|12315.9|12323.1|12311.1|12327.9|12315.9|12323.1|12311.1|7
1627051600000|2021-07-23 14:46:40|12322.4|12310.4|12323.1|12311.1|12323.1|12311.1|12322.4|12310.4|1
1627051620000|2021-07-23 14:47:00|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|12321.9|12309.9|0
1627051630000|2021-07-23 14:47:10|12322.4|12310.4|12323.2|12311.2|12323.2|12311.2|12322.4|12310.4|4
1627051640000|2021-07-23 14:47:20|12320.2|12308.2|12319.4|12307.4|12321.9|12309.9|12319.4|12307.4|20
1627051650000|2021-07-23 14:47:30|12319.9|12307.9|12321.9|12309.9|12321.9|12309.9|12319.9|12307.9|2
1627051660000|2021-07-23 14:47:40|12321.2|12309.2|12319.9|12307.9|12321.2|12309.2|12319.9|12307.9|0
1627051670000|2021-07-23 14:47:50|12320.7|12308.7|12323.7|12311.7|12323.7|12311.7|12320.7|12308.7|2
1627051680000|2021-07-23 14:48:00|12322.4|12310.4|12324.2|12312.2|12324.2|12312.2|12322.4|12310.4|1
1627051690000|2021-07-23 14:48:10|12325.7|12313.7|12323.7|12311.7|12326.2|12314.2|12323.7|12311.7|0
1627051700000|2021-07-23 14:48:20|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|12323.2|12311.2|0
1627051710000|2021-07-23 14:48:30|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|12323.7|12311.7|2
1627051730000|2021-07-23 14:48:50|12324.9|12312.9|12321.9|12309.9|12324.9|12312.9|12321.9|12309.9|0
1627051740000|2021-07-23 14:49:00|||||||||3
1627051760000|2021-07-23 14:49:20|12320.9|12308.9|12320.9|12308.9|12320.9|12308.9|12320.9|12308.9|11
1627051790000|2021-07-23 14:49:50|||||||||2
1627051800000|2021-07-23 14:50:00|12318.4|12306.4|12318.4|12306.4|12318.4|12306.4|12318.4|12306.4|1
1627051810000|2021-07-23 14:50:10|12318.9|12306.9|12318.4|12306.4|12320.9|12308.9|12318.4|12306.4|3
1627051820000|2021-07-23 14:50:20|||||||||2
1627051840000|2021-07-23 14:50:40|12313.4|12301.4|12313.4|12301.4|12313.4|12301.4|12313.4|12301.4|1
1627051850000|2021-07-23 14:50:50|12310.9|12298.9|12313.4|12301.4|12313.4|12301.4|12310.9|12298.9|4
1627051860000|2021-07-23 14:51:00|||||||||1
1627051870000|2021-07-23 14:51:10|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|0
1627051880000|2021-07-23 14:51:20|12314.7|12302.7|12313.4|12301.4|12315.2|12303.2|12313.4|12301.4|1
1627051890000|2021-07-23 14:51:30|12312.2|12300.2|12312.2|12300.2|12312.2|12300.2|12312.2|12300.2|0
1627051900000|2021-07-23 14:51:40|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|3
1627051910000|2021-07-23 14:51:50|12311.9|12299.9|12310.9|12298.9|12314.2|12302.2|12310.9|12298.9|8
1627051920000|2021-07-23 14:52:00|12310.4|12298.4|12310.4|12298.4|12310.4|12298.4|12310.4|12298.4|3
1627051930000|2021-07-23 14:52:10|12309.9|12297.9|12311.2|12299.2|12311.2|12299.2|12309.9|12297.9|14
1627051940000|2021-07-23 14:52:20|12311.9|12299.9|12312.4|12300.4|12312.4|12300.4|12311.9|12299.9|0
1627051950000|2021-07-23 14:52:30|||||||||3
1627051970000|2021-07-23 14:52:50|12313.2|12301.2|12314.2|12302.2|12315|12303|12313.2|12301.2|0
1627051980000|2021-07-23 14:53:00|12315|12303|12315.9|12303.9|12315.9|12303.9|12315|12303|2
1627051990000|2021-07-23 14:53:10|12317.5|12305.5|12315.9|12303.9|12317.5|12305.5|12315.9|12303.9|8
1627052000000|2021-07-23 14:53:20|12313.7|12301.7|12313.7|12301.7|12315.5|12303.5|12313.7|12301.7|2
1627052010000|2021-07-23 14:53:30|12315|12303|12313.7|12301.7|12315|12303|12313.7|12301.7|0
1627052020000|2021-07-23 14:53:40|12314.2|12302.2|12316.2|12304.2|12316.2|12304.2|12313.7|12301.7|1
1627052030000|2021-07-23 14:53:50|12315.5|12303.5|12316.2|12304.2|12316.2|12304.2|12315.5|12303.5|0
1627052040000|2021-07-23 14:54:00|12314.7|12302.7|12315.2|12303.2|12316|12304|12314.7|12302.7|3
1627052050000|2021-07-23 14:54:10|12314.7|12302.7|12311.7|12299.7|12314.7|12302.7|12311.7|12299.7|5
1627052060000|2021-07-23 14:54:20|12312.2|12300.2|12313.5|12301.5|12313.5|12301.5|12312.2|12300.2|1
1627052070000|2021-07-23 14:54:30|12316.7|12304.7|12316.7|12304.7|12316.7|12304.7|12316.7|12304.7|2
1627052080000|2021-07-23 14:54:40|12316.2|12304.2|12316.7|12304.7|12316.7|12304.7|12316.2|12304.2|0
1627052090000|2021-07-23 14:54:50|12317.5|12305.5|12317.2|12305.2|12318|12306|12317.2|12305.2|1
1627052100000|2021-07-23 14:55:00|12315|12303|12313.7|12301.7|12315|12303|12312.5|12300.5|3
1627052110000|2021-07-23 14:55:10|12313|12301|12313|12301|12314.2|12302.2|12313|12301|2
1627052120000|2021-07-23 14:55:20|12313.7|12301.7|12313.7|12301.7|12313.7|12301.7|12310|12298|2
1627052130000|2021-07-23 14:55:30|12313|12301|12313|12301|12313.7|12301.7|12313|12301|0
1627052140000|2021-07-23 14:55:40|12313.7|12301.7|12313|12301|12314.2|12302.2|12310|12298|15
1627052150000|2021-07-23 14:55:50|12313.7|12301.7|12313.7|12301.7|12317.2|12305.2|12313|12301|1
1627052160000|2021-07-23 14:56:00|12313|12301|12314.2|12302.2|12314.2|12302.2|12313|12301|2
1627052170000|2021-07-23 14:56:10|12317.2|12305.2|12315.5|12303.5|12317.2|12305.2|12315.5|12303.5|2
1627052180000|2021-07-23 14:56:20|12316.2|12304.2|12315.5|12303.5|12316.2|12304.2|12315.5|12303.5|0
1627052190000|2021-07-23 14:56:30|12316.2|12304.2|12318.5|12306.5|12319.2|12307.2|12316.2|12304.2|2
1627052200000|2021-07-23 14:56:40|12320.2|12308.2|12322.7|12310.7|12322.7|12310.7|12320.2|12308.2|1
1627052220000|2021-07-23 14:57:00|12322|12310|12325.2|12313.2|12325.2|12313.2|12322|12310|3
1627052230000|2021-07-23 14:57:10|12326.2|12314.2|12326.2|12314.2|12327|12315|12325.7|12313.7|1
1627052240000|2021-07-23 14:57:20|12325.7|12313.7|12326.2|12314.2|12326.2|12314.2|12324.5|12312.5|3
1627052250000|2021-07-23 14:57:30|||||||||3
1627052260000|2021-07-23 14:57:40|12325.5|12313.5|12327|12315|12327|12315|12325|12313|3
1627052270000|2021-07-23 14:57:50|12326.2|12314.2|12323.2|12311.2|12326.2|12314.2|12322|12310|8
1627052280000|2021-07-23 14:58:00|12325|12313|12322.2|12310.2|12325.7|12313.7|12322.2|12310.2|1
1627052290000|2021-07-23 14:58:10|12321.7|12309.7|12318.7|12306.7|12321.7|12309.7|12316.7|12304.7|6
1627052300000|2021-07-23 14:58:20|12317.2|12305.2|12318.7|12306.7|12318.7|12306.7|12316.7|12304.7|2
1627052310000|2021-07-23 14:58:30|12318.5|12306.5|12317.2|12305.2|12318.5|12306.5|12317.2|12305.2|2
1627052320000|2021-07-23 14:58:40|12318.5|12306.5|12317.2|12305.2|12318.5|12306.5|12317.2|12305.2|0
1627052330000|2021-07-23 14:58:50|12316|12304|12316|12304|12316|12304|12316|12304|1
1627052340000|2021-07-23 14:59:00|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|12316.5|12304.5|0
1627052350000|2021-07-23 14:59:10|12317|12305|12318.5|12306.5|12318.5|12306.5|12317|12305|2
1627052360000|2021-07-23 14:59:20|||||||||2
1627052370000|2021-07-23 14:59:30|12317.2|12305.2|12320.2|12308.2|12320.2|12308.2|12317.2|12305.2|5
1627052380000|2021-07-23 14:59:40|12321.5|12309.5|12321.5|12309.5|12322.2|12310.2|12321.5|12309.5|0
1627052390000|2021-07-23 14:59:50|12322.2|12310.2|12320.5|12308.5|12322.2|12310.2|12320.5|12308.5|10
1627052400000|2021-07-23 15:00:00|12321.7|12309.7|12321.7|12309.7|12321.7|12309.7|12321|12309|1
1627052410000|2021-07-23 15:00:10|||||||||2
1627052420000|2021-07-23 15:00:20|12323|12311|12322.2|12310.2|12323|12311|12322.2|12310.2|3
1627052430000|2021-07-23 15:00:30|12321.7|12309.7|12321.7|12309.7|12321.7|12309.7|12321.7|12309.7|0
1627052440000|2021-07-23 15:00:40|12323|12311|12326|12314|12326.7|12314.7|12323|12311|3
1627052450000|2021-07-23 15:00:50|12325|12313|12326.8|12314.8|12326.8|12314.8|12325|12313|0
1627052460000|2021-07-23 15:01:00|12327.2|12315.2|12327.2|12315.2|12328.5|12316.5|12327.2|12315.2|1
1627052470000|2021-07-23 15:01:10|12325|12313|12325|12313|12325|12313|12325|12313|0
1627052480000|2021-07-23 15:01:20|12324.3|12312.3|12323.8|12311.8|12326.3|12314.3|12323|12311|1
1627052490000|2021-07-23 15:01:30|12323|12311|12322.5|12310.5|12323.8|12311.8|12322.5|12310.5|1
1627052500000|2021-07-23 15:01:40|12320.8|12308.8|12322|12310|12322|12310|12320.8|12308.8|4
1627052510000|2021-07-23 15:01:50|12321.3|12309.3|12320.8|12308.8|12322|12310|12320.8|12308.8|2
1627052520000|2021-07-23 15:02:00|12320|12308|12320|12308|12320|12308|12320|12308|0
1627052530000|2021-07-23 15:02:10|12321.3|12309.3|12321.8|12309.8|12324.3|12312.3|12321.3|12309.3|3
1627052540000|2021-07-23 15:02:20|12320|12308|12320|12308|12320|12308|12320|12308|0
1627052550000|2021-07-23 15:02:30|12321.3|12309.3|12321.3|12309.3|12321.3|12309.3|12321.3|12309.3|0
1627052560000|2021-07-23 15:02:40|12322|12310|12323|12311|12323|12311|12322|12310|1
1627052570000|2021-07-23 15:02:50|12324.5|12312.5|12323.8|12311.8|12325|12313|12323.8|12311.8|3
1627052580000|2021-07-23 15:03:00|||||||||2
1627052590000|2021-07-23 15:03:10|12327.5|12315.5|12327|12315|12327.5|12315.5|12327|12315|11
1627052600000|2021-07-23 15:03:20|12327.5|12315.5|12327|12315|12327.5|12315.5|12327|12315|0
1627052610000|2021-07-23 15:03:30|12327.5|12315.5|12330|12318|12330.8|12318.8|12327.5|12315.5|9
1627052620000|2021-07-23 15:03:40|12332|12320|12332.8|12320.8|12333.3|12321.3|12332|12320|4
1627052630000|2021-07-23 15:03:50|12333.3|12321.3|12332|12320|12333.3|12321.3|12332|12320|0
1627052640000|2021-07-23 15:04:00|12332.8|12320.8|12332.8|12320.8|12332.8|12320.8|12332|12320|0
1627052650000|2021-07-23 15:04:10|12333.3|12321.3|12336.5|12324.5|12336.5|12324.5|12332|12320|5
1627052660000|2021-07-23 15:04:20|12335.8|12323.8|12335.8|12323.8|12335.8|12323.8|12335.8|12323.8|3
1627052670000|2021-07-23 15:04:30|12336.5|12324.5|12335.8|12323.8|12336.5|12324.5|12335.8|12323.8|1
1627052690000|2021-07-23 15:04:50|12335|12323|12335.8|12323.8|12335.8|12323.8|12335|12323|2
1627052700000|2021-07-23 15:05:00|12335|12323|12334.5|12322.5|12335.3|12323.3|12334.5|12322.5|1
1627052710000|2021-07-23 15:05:10|12334|12322|12334|12322|12334|12322|12334|12322|2
1627052720000|2021-07-23 15:05:20|12330.3|12318.3|12330.3|12318.3|12330.3|12318.3|12329.5|12317.5|2
1627052740000|2021-07-23 15:05:40|12329.5|12317.5|12330|12318|12330|12318|12329.5|12317.5|2
1627052750000|2021-07-23 15:05:50|12329.3|12317.3|12329.3|12317.3|12329.3|12317.3|12329.3|12317.3|1
1627052760000|2021-07-23 15:06:00|12331.8|12319.8|12331.8|12319.8|12331.8|12319.8|12331.8|12319.8|1
1627052770000|2021-07-23 15:06:10|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|12331.3|12319.3|0
1627052780000|2021-07-23 15:06:20|12330.5|12318.5|12330.5|12318.5|12330.5|12318.5|12330.5|12318.5|0
1627052790000|2021-07-23 15:06:30|12330|12318|12331.3|12319.3|12331.3|12319.3|12330|12318|2
1627052810000|2021-07-23 15:06:50|12330.5|12318.5|12329|12317|12330.5|12318.5|12329|12317|2
1627052820000|2021-07-23 15:07:00|12328.3|12316.3|12327.5|12315.5|12328.3|12316.3|12327.5|12315.5|3
1627052830000|2021-07-23 15:07:10|12329|12317|12329|12317|12329|12317|12329|12317|3
1627052840000|2021-07-23 15:07:20|12329.1|12317.1|12322.8|12310.8|12329.1|12317.1|12321.6|12309.6|4
1627052850000|2021-07-23 15:07:30|12322|12310|12322|12310|12322.8|12310.8|12322|12310|0
1627052860000|2021-07-23 15:07:40|12322.8|12310.8|12324.1|12312.1|12324.1|12312.1|12321.6|12309.6|0
1627052870000|2021-07-23 15:07:50|12324.6|12312.6|12325.3|12313.3|12325.3|12313.3|12324.6|12312.6|3
1627052880000|2021-07-23 15:08:00|12324.8|12312.8|12324.1|12312.1|12324.8|12312.8|12324.1|12312.1|1
1627052890000|2021-07-23 15:08:10|12325.6|12313.6|12326.6|12314.6|12326.6|12314.6|12325.6|12313.6|4
1627052900000|2021-07-23 15:08:20|12325.8|12313.8|12325.3|12313.3|12325.8|12313.8|12324.1|12312.1|6
1627052910000|2021-07-23 15:08:30|||||||||1
1627052920000|2021-07-23 15:08:40|12324.6|12312.6|12321.6|12309.6|12326.6|12314.6|12321.6|12309.6|7
1627052930000|2021-07-23 15:08:50|12319.6|12307.6|12321.6|12309.6|12321.6|12309.6|12319.1|12307.1|1
1627052940000|2021-07-23 15:09:00|12324.1|12312.1|12323.3|12311.3|12324.1|12312.1|12323.3|12311.3|11
1627052950000|2021-07-23 15:09:10|12324.1|12312.1|12325.3|12313.3|12325.3|12313.3|12324.1|12312.1|0
1627052960000|2021-07-23 15:09:20|12326.1|12314.1|12326.6|12314.6|12326.6|12314.6|12326.1|12314.1|2
1627052970000|2021-07-23 15:09:30|12328.8|12316.8|12330.1|12318.1|12331.3|12319.3|12328.8|12316.8|3
1627052980000|2021-07-23 15:09:40|12331.3|12319.3|12328.6|12316.6|12331.3|12319.3|12328.6|12316.6|1
1627052990000|2021-07-23 15:09:50|12330.6|12318.6|12333.8|12321.8|12334.3|12322.3|12330.6|12318.6|5
1627053000000|2021-07-23 15:10:00|12332.6|12320.6|12335.6|12323.6|12336.3|12324.3|12332.6|12320.6|1
1627053010000|2021-07-23 15:10:10|12334.8|12322.8|12338.1|12326.1|12338.1|12326.1|12334.8|12322.8|4
1627053020000|2021-07-23 15:10:20|||||||||6
1627053030000|2021-07-23 15:10:30|12337.6|12325.6|12335.1|12323.1|12337.6|12325.6|12335.1|12323.1|17
1627053040000|2021-07-23 15:10:40|12335.6|12323.6|12335.6|12323.6|12336.3|12324.3|12335.6|12323.6|0
1627053050000|2021-07-23 15:10:50|12336.3|12324.3|12337.6|12325.6|12337.6|12325.6|12336.3|12324.3|0
1627053060000|2021-07-23 15:11:00|12338.1|12326.1|12337.6|12325.6|12338.1|12326.1|12337.6|12325.6|1
1627053070000|2021-07-23 15:11:10|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|0
1627053080000|2021-07-23 15:11:20|12338.6|12326.6|12338.1|12326.1|12338.6|12326.6|12338.1|12326.1|2
1627053090000|2021-07-23 15:11:30|12337.3|12325.3|12337.3|12325.3|12337.3|12325.3|12337.3|12325.3|1
1627053110000|2021-07-23 15:11:50|12336.1|12324.1|12336.1|12324.1|12336.1|12324.1|12336.1|12324.1|0
1627053120000|2021-07-23 15:12:00|12337.3|12325.3|12337.6|12325.6|12338.1|12326.1|12336.1|12324.1|4
1627053140000|2021-07-23 15:12:20|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|1
1627053150000|2021-07-23 15:12:30|12336.3|12324.3|12336.3|12324.3|12336.3|12324.3|12336.3|12324.3|1
1627053170000|2021-07-23 15:12:50|||||||||3
1627053180000|2021-07-23 15:13:00|12335.6|12323.6|12335.1|12323.1|12335.6|12323.6|12335.1|12323.1|0
1627053190000|2021-07-23 15:13:10|12335.6|12323.6|12339.3|12327.3|12339.3|12327.3|12335.6|12323.6|16
1627053200000|2021-07-23 15:13:20|12340.6|12328.6|12341.8|12329.8|12341.8|12329.8|12339.3|12327.3|0
1627053220000|2021-07-23 15:13:40|12345.1|12333.1|12345.1|12333.1|12345.1|12333.1|12345.1|12333.1|21
1627053230000|2021-07-23 15:13:50|12345.6|12333.6|12345.6|12333.6|12345.6|12333.6|12345.6|12333.6|0
1627053240000|2021-07-23 15:14:00|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|12346.3|12334.3|4
1627053250000|2021-07-23 15:14:10|12345.6|12333.6|12343.8|12331.8|12345.6|12333.6|12343.8|12331.8|1
1627053260000|2021-07-23 15:14:20|12345.1|12333.1|12369.4|12357.4|12371.1|12359.1|12343.8|12331.8|42
1627053270000|2021-07-23 15:14:30|12368.6|12356.6|12363.1|12351.1|12369.9|12357.9|12363.1|12351.1|9
1627053280000|2021-07-23 15:14:40|12363.9|12351.9|12369.6|12357.6|12369.6|12357.6|12363.9|12351.9|15
1627053290000|2021-07-23 15:14:50|12371.6|12359.6|12373.9|12361.9|12373.9|12361.9|12371.6|12359.6|4
1627053300000|2021-07-23 15:15:00|12374.4|12362.4|12374.4|12362.4|12375.1|12363.1|12373.9|12361.9|4
1627053310000|2021-07-23 15:15:10|12373.9|12361.9|12370.6|12358.6|12373.9|12361.9|12369.9|12357.9|2
1627053320000|2021-07-23 15:15:20|12371.9|12359.9|12367.6|12355.6|12371.9|12359.9|12367.6|12355.6|2
1627053330000|2021-07-23 15:15:30|12368.4|12356.4|12368.4|12356.4|12368.4|12356.4|12368.4|12356.4|4
1627053340000|2021-07-23 15:15:40|12366.9|12354.9|12366.9|12354.9|12366.9|12354.9|12366.9|12354.9|4
1627053350000|2021-07-23 15:15:50|12367.6|12355.6|12366.9|12354.9|12367.6|12355.6|12366.9|12354.9|0
1627053360000|2021-07-23 15:16:00|12366.1|12354.1|12366.1|12354.1|12366.1|12354.1|12366.1|12354.1|0
1627053370000|2021-07-23 15:16:10|12367.6|12355.6|12366.4|12354.4|12370.1|12358.1|12365.9|12353.9|14
1627053380000|2021-07-23 15:16:20|12365.9|12353.9|12365.9|12353.9|12365.9|12353.9|12365.1|12353.1|4
1627053390000|2021-07-23 15:16:30|12367.1|12355.1|12366.4|12354.4|12367.1|12355.1|12366.4|12354.4|0
1627053400000|2021-07-23 15:16:40|12367.1|12355.1|12370.1|12358.1|12370.1|12358.1|12367.1|12355.1|1
1627053410000|2021-07-23 15:16:50|12369.4|12357.4|12369.4|12357.4|12369.4|12357.4|12369.4|12357.4|0
1627053420000|2021-07-23 15:17:00|12368.6|12356.6|12368.6|12356.6|12368.6|12356.6|12368.6|12356.6|2
1627053430000|2021-07-23 15:17:10|12369.4|12357.4|12369.4|12357.4|12370.1|12358.1|12369.4|12357.4|3
1627053440000|2021-07-23 15:17:20|12366.1|12354.1|12366.9|12354.9|12366.9|12354.9|12366.1|12354.1|4
1627053450000|2021-07-23 15:17:30|12365.6|12353.6|12363.6|12351.6|12365.6|12353.6|12363.6|12351.6|3
1627053460000|2021-07-23 15:17:40|12364.4|12352.4|12363.6|12351.6|12364.4|12352.4|12363.6|12351.6|0
1627053470000|2021-07-23 15:17:50|12364.4|12352.4|12352.9|12340.9|12364.4|12352.4|12352.9|12340.9|5
1627053480000|2021-07-23 15:18:00|12354.1|12342.1|12352.9|12340.9|12354.9|12342.9|12352.9|12340.9|0
1627053490000|2021-07-23 15:18:10|12353.6|12341.6|12355.4|12343.4|12355.4|12343.4|12353.6|12341.6|5
1627053500000|2021-07-23 15:18:20|12356.1|12344.1|12357.6|12345.6|12357.6|12345.6|12356.1|12344.1|12
1627053510000|2021-07-23 15:18:30|12358.4|12346.4|12359.1|12347.1|12359.1|12347.1|12358.4|12346.4|5
1627053520000|2021-07-23 15:18:40|12357.4|12345.4|12354.9|12342.9|12357.4|12345.4|12354.9|12342.9|0
1627053530000|2021-07-23 15:18:50|12353.7|12341.7|12352.4|12340.4|12353.7|12341.7|12351.6|12339.6|3
1627053540000|2021-07-23 15:19:00|12351.7|12339.7|12353.4|12341.4|12353.4|12341.4|12351.7|12339.7|11
1627053550000|2021-07-23 15:19:10|12351.4|12339.4|12357.9|12345.9|12357.9|12345.9|12351.4|12339.4|42
1627053560000|2021-07-23 15:19:20|12358.4|12346.4|12359.4|12347.4|12359.4|12347.4|12357.9|12345.9|9
1627053570000|2021-07-23 15:19:30|12358.7|12346.7|12364.4|12352.4|12364.4|12352.4|12358.7|12346.7|2
1627053580000|2021-07-23 15:19:40|12364.9|12352.9|12366.2|12354.2|12366.2|12354.2|12364.9|12352.9|12
1627053590000|2021-07-23 15:19:50|12366.9|12354.9|12366.4|12354.4|12367.2|12355.2|12363.9|12351.9|57
1627053600000|2021-07-23 15:20:00|12365.9|12353.9|12365.9|12353.9|12367.2|12355.2|12365.9|12353.9|4
1627053610000|2021-07-23 15:20:10|||||||||2
1627053620000|2021-07-23 15:20:20|12366.7|12354.7|12365.9|12353.9|12367.2|12355.2|12365.9|12353.9|0
1627053630000|2021-07-23 15:20:30|12365.2|12353.2|12365.2|12353.2|12365.2|12353.2|12364.7|12352.7|12
1627053640000|2021-07-23 15:20:40|12366.9|12354.9|12367.9|12355.9|12368.2|12356.2|12366.9|12354.9|14
1627053650000|2021-07-23 15:20:50|12368.7|12356.7|12367.9|12355.9|12368.7|12356.7|12367.9|12355.9|0
1627053660000|2021-07-23 15:21:00|||||||||4
1627053670000|2021-07-23 15:21:10|||||||||2
1627053680000|2021-07-23 15:21:20|||||||||2
1627053690000|2021-07-23 15:21:30|12367.2|12355.2|12367.9|12355.9|12367.9|12355.9|12367.2|12355.2|2
1627053700000|2021-07-23 15:21:40|12367.2|12355.2|12367.2|12355.2|12367.2|12355.2|12367.2|12355.2|0
1627053710000|2021-07-23 15:21:50|12367.9|12355.9|12369.9|12357.9|12369.9|12357.9|12367.9|12355.9|3
1627053720000|2021-07-23 15:22:00|12369.2|12357.2|12368.4|12356.4|12369.9|12357.9|12368.4|12356.4|7
1627053730000|2021-07-23 15:22:10|12369.2|12357.2|12370.9|12358.9|12370.9|12358.9|12368.4|12356.4|0
1627053740000|2021-07-23 15:22:20|12372.2|12360.2|12370.9|12358.9|12373.4|12361.4|12370.2|12358.2|9
1627053750000|2021-07-23 15:22:30|12370.2|12358.2|12362.9|12350.9|12370.2|12358.2|12361.4|12349.4|9
1627053760000|2021-07-23 15:22:40|12362.2|12350.2|12361.4|12349.4|12362.2|12350.2|12361.4|12349.4|6
1627053770000|2021-07-23 15:22:50|||||||||2
1627053790000|2021-07-23 15:23:10|||||||||2
1627053810000|2021-07-23 15:23:30|12360.7|12348.7|12361|12349|12361|12349|12360.2|12348.2|0
1627053820000|2021-07-23 15:23:40|12360.2|12348.2|12361|12349|12361|12349|12360.2|12348.2|2
1627053830000|2021-07-23 15:23:50|12360.2|12348.2|12359.7|12347.7|12361|12349|12359.7|12347.7|0
1627053840000|2021-07-23 15:24:00|12359.2|12347.2|12352.2|12340.2|12359.2|12347.2|12352.2|12340.2|4
1627053850000|2021-07-23 15:24:10|12351|12339|12348.5|12336.5|12351|12339|12348.5|12336.5|1
1627053860000|2021-07-23 15:24:20|12349|12337|12351.2|12339.2|12351.7|12339.7|12349|12337|15
1627053880000|2021-07-23 15:24:40|12350.7|12338.7|12349.2|12337.2|12350.7|12338.7|12349.2|12337.2|2
1627053890000|2021-07-23 15:24:50|12348.7|12336.7|12346.2|12334.2|12348.7|12336.7|12346.2|12334.2|2
1627053900000|2021-07-23 15:25:00|12347|12335|12345|12333|12348|12336|12344.2|12332.2|4
1627053910000|2021-07-23 15:25:10|12345.5|12333.5|12344.7|12332.7|12345.5|12333.5|12343.5|12331.5|2
1627053920000|2021-07-23 15:25:20|12345.5|12333.5|12344|12332|12345.5|12333.5|12344|12332|0
1627053930000|2021-07-23 15:25:30|12343.5|12331.5|12343.5|12331.5|12343.5|12331.5|12343.5|12331.5|3
1627053960000|2021-07-23 15:26:00|12342.7|12330.7|12343.5|12331.5|12343.5|12331.5|12342.7|12330.7|0
1627053970000|2021-07-23 15:26:10|12342.7|12330.7|12344|12332|12344.7|12332.7|12342.7|12330.7|0
1627053980000|2021-07-23 15:26:20|12339|12327|12338.5|12326.5|12339|12327|12337.7|12325.7|3
1627053990000|2021-07-23 15:26:30|12338|12326|12337.2|12325.2|12339.2|12327.2|12336.5|12324.5|4
1627054000000|2021-07-23 15:26:40|12338|12326|12339.2|12327.2|12339.2|12327.2|12337.2|12325.2|0
1627054010000|2021-07-23 15:26:50|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|3
1627054020000|2021-07-23 15:27:00|12337.7|12325.7|12338.5|12326.5|12338.5|12326.5|12337|12325|3
1627054030000|2021-07-23 15:27:10|12337.7|12325.7|12337.7|12325.7|12337.7|12325.7|12337|12325|2
1627054040000|2021-07-23 15:27:20|12337|12325|12337|12325|12337|12325|12337|12325|0
1627054060000|2021-07-23 15:27:40|12337.5|12325.5|12338.2|12326.2|12338.2|12326.2|12337|12325|0
1627054070000|2021-07-23 15:27:50|12337.5|12325.5|12338.2|12326.2|12338.2|12326.2|12337.5|12325.5|14
1627054080000|2021-07-23 15:28:00|12337.7|12325.7|12334.2|12322.2|12337.7|12325.7|12334.2|12322.2|3
1627054090000|2021-07-23 15:28:10|12333.7|12321.7|12333.7|12321.7|12333.7|12321.7|12333.7|12321.7|3
1627054100000|2021-07-23 15:28:20|12334.5|12322.5|12334.5|12322.5|12335.5|12323.5|12333.7|12321.7|1
1627054110000|2021-07-23 15:28:30|12335.5|12323.5|12335.5|12323.5|12335.5|12323.5|12335|12323|0
1627054120000|2021-07-23 15:28:40|12334.7|12322.7|12335.5|12323.5|12335.5|12323.5|12334.2|12322.2|1
1627054140000|2021-07-23 15:29:00|12338|12326|12338|12326|12338|12326|12337.2|12325.2|2
1627054150000|2021-07-23 15:29:10|12337.2|12325.2|12338|12326|12338|12326|12337.2|12325.2|0
1627054170000|2021-07-23 15:29:30|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|0
1627054180000|2021-07-23 15:29:40|12339.2|12327.2|12339.2|12327.2|12339.2|12327.2|12339.2|12327.2|1
1627054190000|2021-07-23 15:29:50|12338.5|12326.5|12337.2|12325.2|12338.5|12326.5|12337.2|12325.2|0
1627054200000|2021-07-23 15:30:00|12338|12326|12338|12326|12338|12326|12337.2|12325.2|3
1627054210000|2021-07-23 15:30:10|12339.2|12327.2|12341|12329|12341|12329|12339.2|12327.2|1
1627054230000|2021-07-23 15:30:30|12341.7|12329.7|12341.7|12329.7|12341.7|12329.7|12341.7|12329.7|5
1627054240000|2021-07-23 15:30:40|12343|12331|12338.8|12326.8|12343|12331|12338.8|12326.8|6
1627054250000|2021-07-23 15:30:50|12339.5|12327.5|12338.8|12326.8|12339.5|12327.5|12338.8|12326.8|0
1627054260000|2021-07-23 15:31:00|12338.3|12326.3|12339|12327|12339|12327|12338.3|12326.3|23
1627054270000|2021-07-23 15:31:10|||||||||13
1627054280000|2021-07-23 15:31:20|||||||||1
1627054290000|2021-07-23 15:31:30|12339.8|12327.8|12339|12327|12339.8|12327.8|12339|12327|2
1627054300000|2021-07-23 15:31:40|12339.5|12327.5|12339|12327|12339.5|12327.5|12339|12327|2
1627054310000|2021-07-23 15:31:50|12339.8|12327.8|12339.8|12327.8|12339.8|12327.8|12339.8|12327.8|0
1627054320000|2021-07-23 15:32:00|||||||||2
1627054330000|2021-07-23 15:32:10|||||||||1
1627054340000|2021-07-23 15:32:20|12337.3|12325.3|12337.3|12325.3|12337.3|12325.3|12337.3|12325.3|2
1627054350000|2021-07-23 15:32:30|||||||||3
1627054360000|2021-07-23 15:32:40|12336.5|12324.5|12337|12325|12337.8|12325.8|12336.5|12324.5|7
1627054370000|2021-07-23 15:32:50|12339.5|12327.5|12336.3|12324.3|12339.5|12327.5|12336.3|12324.3|11
1627054380000|2021-07-23 15:33:00|12335.8|12323.8|12338|12326|12338|12326|12335.8|12323.8|4
1627054390000|2021-07-23 15:33:10|12338.5|12326.5|12337.3|12325.3|12338.5|12326.5|12337.3|12325.3|8
1627054400000|2021-07-23 15:33:20|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|12336.8|12324.8|0
1627054410000|2021-07-23 15:33:30|||||||||1
1627054420000|2021-07-23 15:33:40|12335.3|12323.3|12333.3|12321.3|12335.3|12323.3|12333.3|12321.3|2
1627054430000|2021-07-23 15:33:50|12332.5|12320.5|12331|12319|12332.5|12320.5|12331|12319|3
1627054440000|2021-07-23 15:34:00|12332.5|12320.5|12335.5|12323.5|12335.5|12323.5|12332.5|12320.5|2
1627054450000|2021-07-23 15:34:10|12337.3|12325.3|12335.5|12323.5|12337.3|12325.3|12335.5|12323.5|0
1627054460000|2021-07-23 15:34:20|12334.8|12322.8|12337.3|12325.3|12338|12326|12334.8|12322.8|1
1627054470000|2021-07-23 15:34:30|12338|12326|12335.5|12323.5|12338|12326|12334.3|12322.3|1
1627054490000|2021-07-23 15:34:50|12334.3|12322.3|12334.3|12322.3|12334.3|12322.3|12334.3|12322.3|0
1627054500000|2021-07-23 15:35:00|12333|12321|12331.8|12319.8|12333|12321|12331.8|12319.8|3
1627054520000|2021-07-23 15:35:20|12333|12321|12333|12321|12333|12321|12332.3|12320.3|1
1627054530000|2021-07-23 15:35:30|12332.3|12320.3|12333|12321|12333|12321|12332.3|12320.3|1
1627054540000|2021-07-23 15:35:40|12331.8|12319.8|12331.8|12319.8|12333.5|12321.5|12331.8|12319.8|2
1627054550000|2021-07-23 15:35:50|12333|12321|12331.8|12319.8|12333|12321|12331.8|12319.8|0
1627054560000|2021-07-23 15:36:00|12333|12321|12333|12321|12333|12321|12333|12321|1
1627054570000|2021-07-23 15:36:10|12334.3|12322.3|12331|12319|12334.3|12322.3|12331|12319|8
1627054580000|2021-07-23 15:36:20|||||||||1
1627054590000|2021-07-23 15:36:30|12331.5|12319.5|12331.5|12319.5|12331.5|12319.5|12331.5|12319.5|0
1627054600000|2021-07-23 15:36:40|12331|12319|12330|12318|12331.5|12319.5|12330|12318|7
1627054610000|2021-07-23 15:36:50|12329.3|12317.3|12332|12320|12332|12320|12329.3|12317.3|17
1627054620000|2021-07-23 15:37:00|12332.8|12320.8|12335|12323|12335|12323|12332|12320|1
1627054630000|2021-07-23 15:37:10|12333.8|12321.8|12333.8|12321.8|12334.5|12322.5|12333.8|12321.8|1
1627054640000|2021-07-23 15:37:20|12333|12321|12332.5|12320.5|12333|12321|12332.5|12320.5|4
1627054650000|2021-07-23 15:37:30|12332|12320|12330.8|12318.8|12332|12320|12330.8|12318.8|1
1627054670000|2021-07-23 15:37:50|12331.5|12319.5|12334.5|12322.5|12334.5|12322.5|12330.8|12318.8|3
1627054690000|2021-07-23 15:38:10|12334|12322|12334|12322|12334|12322|12334|12322|9
1627054700000|2021-07-23 15:38:20|12333.3|12321.3|12334|12322|12334|12322|12333.3|12321.3|1
1627054730000|2021-07-23 15:38:50|12331|12319|12333.5|12321.5|12333.5|12321.5|12331|12319|5
1627054740000|2021-07-23 15:39:00|12335.3|12323.3|12335.8|12323.8|12336.5|12324.5|12335.3|12323.3|1
1627054770000|2021-07-23 15:39:30|12337|12325|12335|12323|12337|12325|12335|12323|3
1627054780000|2021-07-23 15:39:40|12334.5|12322.5|12334.5|12322.5|12334.5|12322.5|12334.5|12322.5|0
1627054790000|2021-07-23 15:39:50|12333.8|12321.8|12332.5|12320.5|12333.8|12321.8|12332.5|12320.5|1
1627054810000|2021-07-23 15:40:10|12332.1|12320.1|12331.3|12319.3|12332.1|12320.1|12331.3|12319.3|0
1627054820000|2021-07-23 15:40:20|||||||||2
1627054830000|2021-07-23 15:40:30|12330.8|12318.8|12330.8|12318.8|12330.8|12318.8|12330.8|12318.8|0
1627054840000|2021-07-23 15:40:40|||||||||2
1627054850000|2021-07-23 15:40:50|||||||||2
1627054860000|2021-07-23 15:41:00|12331.6|12319.6|12332.1|12320.1|12332.1|12320.1|12331.6|12319.6|1
1627054870000|2021-07-23 15:41:10|||||||||3
1627054890000|2021-07-23 15:41:30|12331.3|12319.3|12332.1|12320.1|12332.1|12320.1|12331.3|12319.3|0
1627054900000|2021-07-23 15:41:40|12330.3|12318.3|12330.3|12318.3|12330.3|12318.3|12330.3|12318.3|0
1627054910000|2021-07-23 15:41:50|12331.6|12319.6|12331.6|12319.6|12331.6|12319.6|12330.8|12318.8|1
1627054920000|2021-07-23 15:42:00|12330.8|12318.8|12330.3|12318.3|12330.8|12318.8|12330.3|12318.3|0
1627054930000|2021-07-23 15:42:10|12330.1|12318.1|12335.1|12323.1|12335.1|12323.1|12329.6|12317.6|7
1627054940000|2021-07-23 15:42:20|12332.1|12320.1|12333.8|12321.8|12334.6|12322.6|12332.1|12320.1|5
1627054950000|2021-07-23 15:42:30|12334.6|12322.6|12333.8|12321.8|12335.1|12323.1|12333.8|12321.8|1
1627054970000|2021-07-23 15:42:50|12332.3|12320.3|12331.3|12319.3|12332.3|12320.3|12331.3|12319.3|2
1627054980000|2021-07-23 15:43:00|12330.1|12318.1|12330.1|12318.1|12331.3|12319.3|12330.1|12318.1|1
1627054990000|2021-07-23 15:43:10|12331.3|12319.3|12334.1|12322.1|12334.6|12322.6|12331.3|12319.3|1
1627055000000|2021-07-23 15:43:20|12334.6|12322.6|12334.6|12322.6|12334.6|12322.6|12333.3|12321.3|2
1627055020000|2021-07-23 15:43:40|12335.3|12323.3|12338.1|12326.1|12338.1|12326.1|12335.3|12323.3|2
1627055030000|2021-07-23 15:43:50|12340.6|12328.6|12338.6|12326.6|12340.6|12328.6|12338.6|12326.6|0
1627055040000|2021-07-23 15:44:00|12339.3|12327.3|12338.6|12326.6|12340.1|12328.1|12338.1|12326.1|4
1627055050000|2021-07-23 15:44:10|12338.1|12326.1|12337.6|12325.6|12338.1|12326.1|12337.6|12325.6|0
1627055060000|2021-07-23 15:44:20|||||||||2
1627055070000|2021-07-23 15:44:30|12336.8|12324.8|12337.6|12325.6|12337.6|12325.6|12336.1|12324.1|0
1627055080000|2021-07-23 15:44:40|12336.8|12324.8|12333.8|12321.8|12336.8|12324.8|12333.8|12321.8|2
1627055090000|2021-07-23 15:44:50|12330.6|12318.6|12330.6|12318.6|12330.6|12318.6|12330.6|12318.6|10
1627055100000|2021-07-23 15:45:00|12328.8|12316.8|12328.8|12316.8|12328.8|12316.8|12328.8|12316.8|0
1627055110000|2021-07-23 15:45:10|||||||||1
1627055120000|2021-07-23 15:45:20|||||||||2
1627055130000|2021-07-23 15:45:30|12323.8|12311.8|12324.3|12312.3|12324.3|12312.3|12317.8|12305.8|20
1627055140000|2021-07-23 15:45:40|12323.6|12311.6|12326.1|12314.1|12326.3|12314.3|12323.6|12311.6|3
1627055150000|2021-07-23 15:45:50|12324.8|12312.8|12328.6|12316.6|12328.6|12316.6|12324.1|12312.1|6
1627055160000|2021-07-23 15:46:00|12329.8|12317.8|12327.3|12315.3|12330.3|12318.3|12326.6|12314.6|2
1627055170000|2021-07-23 15:46:10|12328.1|12316.1|12326.8|12314.8|12328.1|12316.1|12326.8|12314.8|1
1627055180000|2021-07-23 15:46:20|12324.8|12312.8|12331.1|12319.1|12331.1|12319.1|12324.8|12312.8|4
1627055190000|2021-07-23 15:46:30|12329.6|12317.6|12329.8|12317.8|12329.8|12317.8|12329.1|12317.1|3
1627055200000|2021-07-23 15:46:40|12329.1|12317.1|12331.6|12319.6|12331.6|12319.6|12329.1|12317.1|1
1627055210000|2021-07-23 15:46:50|12332.1|12320.1|12333.3|12321.3|12334.6|12322.6|12332.1|12320.1|0
1627055220000|2021-07-23 15:47:00|12334.6|12322.6|12334.6|12322.6|12335.8|12323.8|12334.6|12322.6|3
1627055230000|2021-07-23 15:47:10|12335.1|12323.1|12335.1|12323.1|12335.8|12323.8|12335.1|12323.1|0
1627055240000|2021-07-23 15:47:20|12333.3|12321.3|12332.6|12320.6|12333.3|12321.3|12332.6|12320.6|0
1627055250000|2021-07-23 15:47:30|12334.6|12322.6|12331.3|12319.3|12334.6|12322.6|12331.3|12319.3|0
1627055260000|2021-07-23 15:47:40|12332.1|12320.1|12331.3|12319.3|12332.1|12320.1|12331.3|12319.3|0
1627055280000|2021-07-23 15:48:00|12332.1|12320.1|12331.3|12319.3|12332.1|12320.1|12331.3|12319.3|5
1627055290000|2021-07-23 15:48:10|12332.1|12320.1|12333.1|12321.1|12333.8|12321.8|12332.1|12320.1|2
1627055300000|2021-07-23 15:48:20|12332.3|12320.3|12338.9|12326.9|12338.9|12326.9|12332.3|12320.3|8
1627055310000|2021-07-23 15:48:30|12339.6|12327.6|12339.6|12327.6|12339.6|12327.6|12339.6|12327.6|0
1627055320000|2021-07-23 15:48:40|12339.1|12327.1|12336.9|12324.9|12339.1|12327.1|12336.4|12324.4|2
1627055330000|2021-07-23 15:48:50|12336.4|12324.4|12337.6|12325.6|12337.6|12325.6|12333.6|12321.6|5
1627055340000|2021-07-23 15:49:00|12336.9|12324.9|12337.6|12325.6|12338.4|12326.4|12335.9|12323.9|2
1627055350000|2021-07-23 15:49:10|12338.4|12326.4|12337.6|12325.6|12338.4|12326.4|12337.6|12325.6|0
1627055360000|2021-07-23 15:49:20|12339.4|12327.4|12333.9|12321.9|12339.4|12327.4|12333.9|12321.9|2
1627055370000|2021-07-23 15:49:30|12334.4|12322.4|12330.9|12318.9|12334.4|12322.4|12330.9|12318.9|2
1627055380000|2021-07-23 15:49:40|12330.1|12318.1|12333.4|12321.4|12333.4|12321.4|12330.1|12318.1|0
1627055390000|2021-07-23 15:49:50|12334.6|12322.6|12337.1|12325.1|12337.6|12325.6|12333.9|12321.9|0
1627055400000|2021-07-23 15:50:00|12337.6|12325.6|12338.1|12326.1|12340.1|12328.1|12337.6|12325.6|0
1627055440000|2021-07-23 15:50:40|12336.9|12324.9|12335.1|12323.1|12336.9|12324.9|12333.1|12321.1|1
1627055450000|2021-07-23 15:50:50|12334.4|12322.4|12334.4|12322.4|12336.1|12324.1|12334.4|12322.4|2
1627055460000|2021-07-23 15:51:00|12333.6|12321.6|12333.1|12321.1|12333.6|12321.6|12333.1|12321.1|0
1627055470000|2021-07-23 15:51:10|12331.9|12319.9|12331.9|12319.9|12331.9|12319.9|12331.9|12319.9|0
1627055480000|2021-07-23 15:51:20|12332.6|12320.6|12334.4|12322.4|12334.4|12322.4|12331.9|12319.9|0
1627055490000|2021-07-23 15:51:30|12333.6|12321.6|12332.6|12320.6|12333.6|12321.6|12332.6|12320.6|2
1627055500000|2021-07-23 15:51:40|12333.6|12321.6|12333.6|12321.6|12333.6|12321.6|12333.6|12321.6|0
1627055510000|2021-07-23 15:51:50|12332.9|12320.9|12332.9|12320.9|12332.9|12320.9|12332.9|12320.9|1
1627055520000|2021-07-23 15:52:00|12334.4|12322.4|12333.6|12321.6|12334.4|12322.4|12333.6|12321.6|1
1627055530000|2021-07-23 15:52:10|12332.9|12320.9|12331.9|12319.9|12332.9|12320.9|12331.9|12319.9|0
1627055550000|2021-07-23 15:52:30|12333.4|12321.4|12331.4|12319.4|12334.4|12322.4|12331.4|12319.4|4
1627055570000|2021-07-23 15:52:50|12329.4|12317.4|12330.1|12318.1|12330.1|12318.1|12329.4|12317.4|3
1627055580000|2021-07-23 15:53:00|12329.4|12317.4|12330.6|12318.6|12331.4|12319.4|12329.4|12317.4|0
1627055590000|2021-07-23 15:53:10|12329.4|12317.4|12330.1|12318.1|12330.1|12318.1|12329.4|12317.4|0
1627055600000|2021-07-23 15:53:20|12329.4|12317.4|12330.1|12318.1|12330.1|12318.1|12329.4|12317.4|2
1627055610000|2021-07-23 15:53:30|12330.6|12318.6|12331.1|12319.1|12331.9|12319.9|12330.6|12318.6|1
1627055620000|2021-07-23 15:53:40|12330.4|12318.4|12331.1|12319.1|12331.9|12319.9|12329.9|12317.9|0
1627055630000|2021-07-23 15:53:50|12331.9|12319.9|12329.9|12317.9|12331.9|12319.9|12329.9|12317.9|0
1627055640000|2021-07-23 15:54:00|12330.6|12318.6|12330.6|12318.6|12330.6|12318.6|12330.6|12318.6|0
1627055650000|2021-07-23 15:54:10|12331.9|12319.9|12331.1|12319.1|12331.9|12319.9|12331.1|12319.1|0
1627055660000|2021-07-23 15:54:20|12329.9|12317.9|12329.9|12317.9|12329.9|12317.9|12329.9|12317.9|2
1627055670000|2021-07-23 15:54:30|12328.1|12316.1|12327.4|12315.4|12328.1|12316.1|12327.4|12315.4|5
1627055690000|2021-07-23 15:54:50|12327.9|12315.9|12328.6|12316.6|12328.6|12316.6|12327.9|12315.9|1
1627055700000|2021-07-23 15:55:00|12329.9|12317.9|12330.6|12318.6|12330.6|12318.6|12329.9|12317.9|3
1627055710000|2021-07-23 15:55:10|12332.4|12320.4|12337.4|12325.4|12337.4|12325.4|12332.4|12320.4|3
1627055720000|2021-07-23 15:55:20|12337.9|12325.9|12339.9|12327.9|12339.9|12327.9|12337.9|12325.9|3
1627055730000|2021-07-23 15:55:30|12346.1|12334.1|12345.4|12333.4|12347.4|12335.4|12344.9|12332.9|12
1627055740000|2021-07-23 15:55:40|12347.1|12335.1|12347.1|12335.1|12347.6|12335.6|12344.6|12332.6|2
1627055750000|2021-07-23 15:55:50|12347.4|12335.4|12345.4|12333.4|12347.4|12335.4|12344.1|12332.1|0
1627055760000|2021-07-23 15:56:00|12344.6|12332.6|12345.4|12333.4|12345.4|12333.4|12344.6|12332.6|0
1627055770000|2021-07-23 15:56:10|12346.6|12334.6|12345.4|12333.4|12346.6|12334.6|12345.4|12333.4|0
1627055780000|2021-07-23 15:56:20|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|12342.1|12330.1|1
1627055790000|2021-07-23 15:56:30|12345.4|12333.4|12347.1|12335.1|12348.4|12336.4|12344.6|12332.6|1
1627055800000|2021-07-23 15:56:40|12344.6|12332.6|12343.4|12331.4|12344.6|12332.6|12343.4|12331.4|3
1627055810000|2021-07-23 15:56:50|12344.6|12332.6|12347.1|12335.1|12347.1|12335.1|12344.6|12332.6|2
1627055820000|2021-07-23 15:57:00|12346.4|12334.4|12347.1|12335.1|12347.1|12335.1|12346.4|12334.4|0
1627055830000|2021-07-23 15:57:10|12348.4|12336.4|12348.4|12336.4|12348.4|12336.4|12348.4|12336.4|0
1627055840000|2021-07-23 15:57:20|12348.9|12336.9|12354.6|12342.6|12354.6|12342.6|12348.9|12336.9|6
1627055850000|2021-07-23 15:57:30|12354.2|12342.2|12354.2|12342.2|12354.2|12342.2|12354.2|12342.2|0
1627055860000|2021-07-23 15:57:40|12354.7|12342.7|12354.7|12342.7|12355.9|12343.9|12354.2|12342.2|4
1627055870000|2021-07-23 15:57:50|12355.4|12343.4|12355.9|12343.9|12355.9|12343.9|12355.4|12343.4|0
1627055880000|2021-07-23 15:58:00|12355.2|12343.2|12354.7|12342.7|12355.2|12343.2|12353.4|12341.4|4
1627055890000|2021-07-23 15:58:10|12353.9|12341.9|12354.7|12342.7|12354.7|12342.7|12353.9|12341.9|1
1627055910000|2021-07-23 15:58:30|12351.9|12339.9|12351.9|12339.9|12351.9|12339.9|12351.9|12339.9|1
1627055920000|2021-07-23 15:58:40|12351.7|12339.7|12353.4|12341.4|12354.2|12342.2|12351.7|12339.7|2
1627055930000|2021-07-23 15:58:50|12354.2|12342.2|12354.2|12342.2|12354.2|12342.2|12354.2|12342.2|2
1627055940000|2021-07-23 15:59:00|12354.7|12342.7|12354.7|12342.7|12354.7|12342.7|12354.7|12342.7|0
1627055950000|2021-07-23 15:59:10|12355.4|12343.4|12356.7|12344.7|12356.7|12344.7|12354.7|12342.7|3
1627055970000|2021-07-23 15:59:30|12355.9|12343.9|12355.9|12343.9|12355.9|12343.9|12355.9|12343.9|1
1627055980000|2021-07-23 15:59:40|12356.4|12344.4|12356.4|12344.4|12356.4|12344.4|12356.4|12344.4|1
1627055990000|2021-07-23 15:59:50|12355.9|12343.9|12354.7|12342.7|12355.9|12343.9|12353.4|12341.4|1
1627056000000|2021-07-23 16:00:00|12355.4|12343.4|12357.4|12345.4|12357.4|12345.4|12355.4|12343.4|1
1627056010000|2021-07-23 16:00:10|12355.9|12343.9|12353.9|12341.9|12355.9|12343.9|12353.9|12341.9|5
1627056020000|2021-07-23 16:00:20|12353.4|12341.4|12353.4|12341.4|12353.4|12341.4|12353.4|12341.4|1
1627056030000|2021-07-23 16:00:30|12351.4|12339.4|12352.2|12340.2|12352.2|12340.2|12351.4|12339.4|1
1627056040000|2021-07-23 16:00:40|12352.9|12340.9|12353.4|12341.4|12353.4|12341.4|12352.9|12340.9|0
1627056050000|2021-07-23 16:00:50|||||||||16
1627056060000|2021-07-23 16:01:00|12352.4|12340.4|12351.2|12339.2|12352.4|12340.4|12351.2|12339.2|1
1627056070000|2021-07-23 16:01:10|12352.4|12340.4|12351.2|12339.2|12352.4|12340.4|12351.2|12339.2|0
1627056080000|2021-07-23 16:01:20|||||||||1
1627056090000|2021-07-23 16:01:30|12352.4|12340.4|12351.2|12339.2|12352.4|12340.4|12351.2|12339.2|2
1627056100000|2021-07-23 16:01:40|12347.9|12335.9|12349.9|12337.9|12349.9|12337.9|12347.4|12335.4|8
1627056110000|2021-07-23 16:01:50|12348.7|12336.7|12348.7|12336.7|12348.7|12336.7|12348.7|12336.7|0
1627056120000|2021-07-23 16:02:00|12349.9|12337.9|12349.9|12337.9|12349.9|12337.9|12349.9|12337.9|1
1627056130000|2021-07-23 16:02:10|12347.4|12335.4|12352.4|12340.4|12352.4|12340.4|12347.4|12335.4|11
1627056140000|2021-07-23 16:02:20|||||||||3
1627056150000|2021-07-23 16:02:30|12349.9|12337.9|12349.9|12337.9|12349.9|12337.9|12349.9|12337.9|2
1627056160000|2021-07-23 16:02:40|12349.2|12337.2|12347.4|12335.4|12349.2|12337.2|12347.4|12335.4|1
1627056170000|2021-07-23 16:02:50|||||||||1
1627056180000|2021-07-23 16:03:00|12346.2|12334.2|12346.2|12334.2|12347.4|12335.4|12346.2|12334.2|2
1627056190000|2021-07-23 16:03:10|12345.7|12333.7|12346.2|12334.2|12346.2|12334.2|12345.7|12333.7|1
1627056200000|2021-07-23 16:03:20|12344.9|12332.9|12344.9|12332.9|12344.9|12332.9|12344.9|12332.9|2
1627056220000|2021-07-23 16:03:40|||||||||1
1627056230000|2021-07-23 16:03:50|12344.7|12332.7|12348.7|12336.7|12349.4|12337.4|12344.7|12332.7|4
1627056240000|2021-07-23 16:04:00|12347.4|12335.4|12347.4|12335.4|12347.4|12335.4|12347.4|12335.4|1
1627056260000|2021-07-23 16:04:20|12349.4|12337.4|12352.4|12340.4|12352.4|12340.4|12348.7|12336.7|1
1627056270000|2021-07-23 16:04:30|12352.9|12340.9|12354.9|12342.9|12354.9|12342.9|12352.9|12340.9|1
1627056280000|2021-07-23 16:04:40|||||||||2
1627056290000|2021-07-23 16:04:50|12355|12343|12356.2|12344.2|12356.2|12344.2|12355|12343|5
1627056300000|2021-07-23 16:05:00|12355.4|12343.4|12360.9|12348.9|12360.9|12348.9|12354.7|12342.7|3
1627056310000|2021-07-23 16:05:10|12361.4|12349.4|12365.9|12353.9|12365.9|12353.9|12361.4|12349.4|2
1627056320000|2021-07-23 16:05:20|12363.4|12351.4|12363.5|12351.5|12366|12354|12363.4|12351.4|5
1627056330000|2021-07-23 16:05:30|12362.2|12350.2|12359.2|12347.2|12362.2|12350.2|12359.2|12347.2|3
1627056340000|2021-07-23 16:05:40|12358.5|12346.5|12360.5|12348.5|12360.5|12348.5|12357.2|12345.2|0
1627056350000|2021-07-23 16:05:50|12362.2|12350.2|12362.2|12350.2|12363|12351|12362.2|12350.2|0
1627056360000|2021-07-23 16:06:00|12363|12351|12366.7|12354.7|12366.7|12354.7|12363|12351|1
1627056380000|2021-07-23 16:06:20|||||||||2
1627056390000|2021-07-23 16:06:30|12366|12354|12368.5|12356.5|12368.5|12356.5|12366|12354|3
1627056410000|2021-07-23 16:06:50|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|0
1627056420000|2021-07-23 16:07:00|12367.2|12355.2|12367.2|12355.2|12367.2|12355.2|12367.2|12355.2|2
1627056430000|2021-07-23 16:07:10|12367.7|12355.7|12366|12354|12367.7|12355.7|12366|12354|0
1627056440000|2021-07-23 16:07:20|12366.7|12354.7|12367.2|12355.2|12367.2|12355.2|12366|12354|4
1627056450000|2021-07-23 16:07:30|12366|12354|12367.2|12355.2|12367.2|12355.2|12366|12354|2
1627056460000|2021-07-23 16:07:40|12366.5|12354.5|12366.5|12354.5|12366.5|12354.5|12365.2|12353.2|4
1627056470000|2021-07-23 16:07:50|||||||||2
1627056480000|2021-07-23 16:08:00|12365.7|12353.7|12367.7|12355.7|12367.7|12355.7|12365.7|12353.7|6
1627056490000|2021-07-23 16:08:10|12368.5|12356.5|12370.7|12358.7|12370.7|12358.7|12368.5|12356.5|2
1627056510000|2021-07-23 16:08:30|||||||||1
1627056520000|2021-07-23 16:08:40|12370|12358|12372|12360|12372|12360|12370|12358|1
1627056530000|2021-07-23 16:08:50|12371|12359|12371|12359|12371|12359|12371|12359|33
1627056540000|2021-07-23 16:09:00|12370.5|12358.5|12373.7|12361.7|12373.7|12361.7|12369.2|12357.2|2
1627056550000|2021-07-23 16:09:10|12373|12361|12373|12361|12374.2|12362.2|12373|12361|6
1627056560000|2021-07-23 16:09:20|12373.7|12361.7|12373|12361|12373.7|12361.7|12373|12361|0
1627056570000|2021-07-23 16:09:30|12374.2|12362.2|12373.5|12361.5|12374.2|12362.2|12373|12361|1
1627056580000|2021-07-23 16:09:40|12374.2|12362.2|12375.5|12363.5|12375.5|12363.5|12373|12361|2
1627056590000|2021-07-23 16:09:50|12373|12361|12373|12361|12373.7|12361.7|12373|12361|6
1627056600000|2021-07-23 16:10:00|12374.2|12362.2|12375.5|12363.5|12375.5|12363.5|12374.2|12362.2|1
1627056610000|2021-07-23 16:10:10|12374.2|12362.2|12374.2|12362.2|12374.2|12362.2|12374.2|12362.2|0
1627056620000|2021-07-23 16:10:20|12372|12360|12371.2|12359.2|12372|12360|12371.2|12359.2|6
1627056630000|2021-07-23 16:10:30|12371.7|12359.7|12371.7|12359.7|12371.7|12359.7|12370.5|12358.5|24
1627056640000|2021-07-23 16:10:40|12370.5|12358.5|12370.5|12358.5|12370.5|12358.5|12370.5|12358.5|0
1627056650000|2021-07-23 16:10:50|12367.2|12355.2|12367.2|12355.2|12367.7|12355.7|12367.2|12355.2|2
1627056660000|2021-07-23 16:11:00|12364.7|12352.7|12364.7|12352.7|12364.7|12352.7|12364.7|12352.7|0
1627056670000|2021-07-23 16:11:10|12364.2|12352.2|12364.2|12352.2|12364.2|12352.2|12361.7|12349.7|0
1627056680000|2021-07-23 16:11:20|12363.5|12351.5|12365.2|12353.2|12366|12354|12362.2|12350.2|2
1627056690000|2021-07-23 16:11:30|12366|12354|12366|12354|12366|12354|12365.2|12353.2|1
1627056700000|2021-07-23 16:11:40|12367.7|12355.7|12366.5|12354.5|12369|12357|12366.5|12354.5|2
1627056720000|2021-07-23 16:12:00|12367.2|12355.2|12371.5|12359.5|12371.5|12359.5|12366.5|12354.5|1
1627056740000|2021-07-23 16:12:20|12370.2|12358.2|12372.7|12360.7|12372.7|12360.7|12370.2|12358.2|8
1627056760000|2021-07-23 16:12:40|||||||||3
1627056770000|2021-07-23 16:12:50|12373.5|12361.5|12373|12361|12373.5|12361.5|12373|12361|1
1627056780000|2021-07-23 16:13:00|12374|12362|12372.2|12360.2|12374|12362|12372.2|12360.2|4
1627056790000|2021-07-23 16:13:10|||||||||3
1627056800000|2021-07-23 16:13:20|12369.7|12357.7|12370.2|12358.2|12370.2|12358.2|12369.7|12357.7|0
1627056820000|2021-07-23 16:13:40|||||||||2
1627056840000|2021-07-23 16:14:00|12371|12359|12371|12359|12371|12359|12371|12359|3
1627056850000|2021-07-23 16:14:10|||||||||2
1627056860000|2021-07-23 16:14:20|12374|12362|12374|12362|12374|12362|12374|12362|0
1627056870000|2021-07-23 16:14:30|||||||||1
1627056880000|2021-07-23 16:14:40|||||||||2
1627056900000|2021-07-23 16:15:00|12375.5|12363.5|12376.5|12364.5|12376.5|12364.5|12375.5|12363.5|4
1627056910000|2021-07-23 16:15:10|12375.8|12363.8|12371.5|12359.5|12375.8|12363.8|12371.5|12359.5|3
1627056920000|2021-07-23 16:15:20|12370.5|12358.5|12371|12359|12371|12359|12370.5|12358.5|0
1627056930000|2021-07-23 16:15:30|12372.3|12360.3|12371.5|12359.5|12372.8|12360.8|12371.5|12359.5|2
1627056940000|2021-07-23 16:15:40|12370.5|12358.5|12374.3|12362.3|12374.3|12362.3|12370.5|12358.5|47
1627056950000|2021-07-23 16:15:50|12373.5|12361.5|12372.7|12360.7|12373.5|12361.5|12372.7|12360.7|5
1627056960000|2021-07-23 16:16:00|12372.8|12360.8|12372.3|12360.3|12372.8|12360.8|12371.8|12359.8|7
1627056970000|2021-07-23 16:16:10|12373|12361|12373.5|12361.5|12373.8|12361.8|12373|12361|0
1627056980000|2021-07-23 16:16:20|12375|12363|12375|12363|12375|12363|12374.3|12362.3|1
1627056990000|2021-07-23 16:16:30|12375.5|12363.5|12375.5|12363.5|12375.5|12363.5|12375.5|12363.5|2
1627057000000|2021-07-23 16:16:40|12375|12363|12375|12363|12375|12363|12373.8|12361.8|0
1627057010000|2021-07-23 16:16:50|12374.5|12362.5|12375|12363|12375|12363|12373.8|12361.8|0
1627057020000|2021-07-23 16:17:00|12373.8|12361.8|12373.8|12361.8|12373.8|12361.8|12373.3|12361.3|0
1627057030000|2021-07-23 16:17:10|||||||||2
1627057040000|2021-07-23 16:17:20|12373.3|12361.3|12373.8|12361.8|12373.8|12361.8|12373.3|12361.3|0
1627057050000|2021-07-23 16:17:30|12373.3|12361.3|12377.5|12365.5|12377.5|12365.5|12372.5|12360.5|13
1627057060000|2021-07-23 16:17:40|12375|12363|12373.8|12361.8|12375|12363|12373.8|12361.8|1
1627057070000|2021-07-23 16:17:50|12374.5|12362.5|12376.3|12364.3|12376.3|12364.3|12374.5|12362.5|2
1627057080000|2021-07-23 16:18:00|12375.5|12363.5|12376.3|12364.3|12376.3|12364.3|12375|12363|1
1627057090000|2021-07-23 16:18:10|12375|12363|12375|12363|12375|12363|12375|12363|0
1627057100000|2021-07-23 16:18:20|12373.5|12361.5|12374.8|12362.8|12375.5|12363.5|12373.5|12361.5|4
1627057110000|2021-07-23 16:18:30|12374.3|12362.3|12375|12363|12375.5|12363.5|12373.5|12361.5|1
1627057120000|2021-07-23 16:18:40|12375.5|12363.5|12375|12363|12375.5|12363.5|12375|12363|0
1627057130000|2021-07-23 16:18:50|12374|12362|12375|12363|12375|12363|12373|12361|25
1627057140000|2021-07-23 16:19:00|12374.5|12362.5|12374.5|12362.5|12374.5|12362.5|12374.5|12362.5|1
1627057160000|2021-07-23 16:19:20|12373.5|12361.5|12368.3|12356.3|12373.5|12361.5|12368.3|12356.3|6
1627057170000|2021-07-23 16:19:30|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|1
1627057180000|2021-07-23 16:19:40|12368.3|12356.3|12368.8|12356.8|12368.8|12356.8|12368.3|12356.3|0
1627057190000|2021-07-23 16:19:50|12367|12355|12367|12355|12367|12355|12367|12355|1
1627057200000|2021-07-23 16:20:00|12366.3|12354.3|12366.8|12354.8|12366.8|12354.8|12366.3|12354.3|0
1627057210000|2021-07-23 16:20:10|12366.3|12354.3|12366.3|12354.3|12366.3|12354.3|12366.3|12354.3|1
1627057220000|2021-07-23 16:20:20|12365.5|12353.5|12365.5|12353.5|12365.5|12353.5|12365.5|12353.5|0
1627057230000|2021-07-23 16:20:30|12373|12361|12373|12361|12373|12361|12373|12361|5
1627057240000|2021-07-23 16:20:40|12372.5|12360.5|12370.5|12358.5|12373.3|12360.5|12370|12353.3|2
1627057250000|2021-07-23 16:20:50|12371.3|12359.3|12371.3|12359.3|12371.3|12359.3|12371.3|12359.3|0
1627057260000|2021-07-23 16:21:00|12372|12360|12373|12361|12373|12361|12372|12360|0
1627057280000|2021-07-23 16:21:20|12373.8|12361.8|12373|12361|12373.8|12361.8|12373|12361|1
1627057300000|2021-07-23 16:21:40|||||||||3
1627057320000|2021-07-23 16:22:00|12372.3|12360.3|12371.5|12359.5|12372.3|12360.3|12371.5|12359.5|3
1627057330000|2021-07-23 16:22:10|12372.3|12360.3|12371.5|12359.5|12372.3|12360.3|12371.5|12359.5|1
1627057360000|2021-07-23 16:22:40|12371.6|12359.6|12371.6|12359.6|12371.6|12359.6|12371.6|12359.6|2
1627057380000|2021-07-23 16:23:00|12370.8|12358.8|12370.8|12358.8|12370.8|12358.8|12370.1|12358.1|7
1627057390000|2021-07-23 16:23:10|12370.1|12358.1|12370.8|12358.8|12370.8|12358.8|12370.1|12358.1|5
1627057400000|2021-07-23 16:23:20|12369.3|12357.3|12368.1|12356.1|12369.3|12357.3|12368.1|12356.1|7
1627057410000|2021-07-23 16:23:30|12367.1|12355.1|12368.3|12356.3|12368.3|12356.3|12366.6|12354.6|1
1627057420000|2021-07-23 16:23:40|12367.6|12355.6|12367.6|12355.6|12368.3|12356.3|12367.6|12355.6|3
1627057430000|2021-07-23 16:23:50|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|12367.6|12355.6|2
1627057450000|2021-07-23 16:24:10|12366.6|12354.6|12367.1|12355.1|12367.1|12355.1|12366.6|12354.6|0
1627057460000|2021-07-23 16:24:20|12366.6|12354.6|12366.6|12354.6|12366.6|12354.6|12366.6|12354.6|0
1627057470000|2021-07-23 16:24:30|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|3
1627057480000|2021-07-23 16:24:40|12366.6|12354.6|12369.1|12357.1|12369.1|12357.1|12366.6|12354.6|6
1627057490000|2021-07-23 16:24:50|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|0
1627057500000|2021-07-23 16:25:00|12369.1|12357.1|12369.1|12357.1|12369.1|12357.1|12369.1|12357.1|2
1627057510000|2021-07-23 16:25:10|12371.6|12359.6|12368.1|12356.1|12371.6|12359.6|12368.1|12356.1|1
1627057520000|2021-07-23 16:25:20|12367.1|12355.1|12367.1|12355.1|12367.8|12355.8|12367.1|12355.1|1
1627057540000|2021-07-23 16:25:40|12368.3|12356.3|12367.8|12355.8|12368.3|12356.3|12367.1|12355.1|6
1627057550000|2021-07-23 16:25:50|12368.3|12356.3|12369.1|12357.1|12369.1|12357.1|12366.6|12354.6|11
1627057560000|2021-07-23 16:26:00|12368.3|12356.3|12366.3|12354.3|12369.8|12357.8|12366.3|12354.3|13
1627057570000|2021-07-23 16:26:10|12366.8|12354.8|12368.3|12356.3|12368.3|12356.3|12366.8|12354.8|10
1627057580000|2021-07-23 16:26:20|12368.8|12356.8|12367.1|12355.1|12368.8|12356.8|12366.3|12354.3|10
1627057590000|2021-07-23 16:26:30|12366.3|12354.3|12368.3|12356.3|12368.3|12356.3|12366.3|12354.3|11
1627057600000|2021-07-23 16:26:40|12369.1|12357.1|12367.8|12355.8|12369.8|12357.8|12367.8|12355.8|12
1627057610000|2021-07-23 16:26:50|12368.3|12356.3|12369.1|12357.1|12370.3|12358.3|12368.3|12356.3|12
1627057620000|2021-07-23 16:27:00|12370.3|12358.3|12371.8|12359.8|12371.8|12359.8|12368.3|12356.3|10
1627057630000|2021-07-23 16:27:10|12372.6|12360.6|12376.3|12364.3|12376.3|12364.3|12371.8|12359.8|22
1627057640000|2021-07-23 16:27:20|12375.1|12363.1|12377.8|12365.8|12377.8|12365.8|12375.1|12363.1|17
1627057650000|2021-07-23 16:27:30|12378.6|12366.6|12377.3|12365.3|12378.6|12366.6|12377.3|12365.3|9
1627057660000|2021-07-23 16:27:40|12378.1|12366.1|12384.1|12372.1|12384.1|12372.1|12377.3|12365.3|51
1627057670000|2021-07-23 16:27:50|12383.3|12371.3|12383.8|12371.8|12384.6|12372.6|12383.3|12371.3|2
1627057680000|2021-07-23 16:28:00|||||||||1
1627057690000|2021-07-23 16:28:10|12384.1|12372.1|12384.1|12372.1|12384.1|12372.1|12384.1|12372.1|5
1627057700000|2021-07-23 16:28:20|||||||||1
1627057710000|2021-07-23 16:28:30|12383.4|12371.4|12383.4|12371.4|12383.4|12371.4|12383.4|12371.4|2
1627057720000|2021-07-23 16:28:40|12383.9|12371.9|12383.9|12371.9|12384.6|12372.6|12383.9|12371.9|7
1627057730000|2021-07-23 16:28:50|12384.6|12372.6|12384.8|12372.8|12385.6|12373.6|12383.9|12371.9|6
1627057740000|2021-07-23 16:29:00|12384.9|12372.9|12385.6|12373.6|12385.6|12373.6|12384.9|12372.9|0
1627057750000|2021-07-23 16:29:10|12385.1|12373.1|12384.4|12372.4|12385.6|12373.6|12384.4|12372.4|0
1627057760000|2021-07-23 16:29:20|12383.9|12371.9|12382.4|12370.4|12383.9|12371.9|12382.4|12370.4|6
1627057770000|2021-07-23 16:29:30|12381.6|12369.6|12381.6|12369.6|12381.6|12369.6|12381.6|12369.6|3
1627057780000|2021-07-23 16:29:40|12381.1|12369.1|12382.4|12370.4|12382.4|12370.4|12381.1|12369.1|6
1627057790000|2021-07-23 16:29:50|||||||||2
1627057800000|2021-07-23 16:30:00|12381.9|12369.9|12379.6|12367.6|12382.4|12370.4|12379.6|12367.6|12
1627057810000|2021-07-23 16:30:10|12378.4|12366.4|12380.4|12368.4|12380.4|12368.4|12374.6|12362.6|11
1627057820000|2021-07-23 16:30:20|12380.9|12368.9|12376.9|12364.9|12380.9|12368.9|12376.9|12364.9|29
1627057830000|2021-07-23 16:30:30|12377.4|12365.4|12377.4|12365.4|12378.1|12366.1|12376.6|12364.6|30
1627057840000|2021-07-23 16:30:40|12378.1|12366.1|12373.1|12361.1|12380.6|12368.6|12373.1|12361.1|27
1627057850000|2021-07-23 16:30:50|12373.6|12361.6|12372.4|12360.4|12373.6|12361.6|12371.4|12359.4|12
1627057860000|2021-07-23 16:31:00|12369.6|12357.6|12367.4|12355.4|12369.9|12357.9|12367.4|12355.4|10
1627057870000|2021-07-23 16:31:10|12369.4|12357.4|12373.4|12361.4|12373.4|12361.4|12368.6|12356.6|15
1627057880000|2021-07-23 16:31:20|12371.1|12359.1|12378.1|12366.1|12378.9|12366.9|12371.1|12359.1|14
1627057890000|2021-07-23 16:31:30|12378.9|12366.9|12378.4|12366.4|12378.9|12366.9|12376.9|12364.9|5
1627057900000|2021-07-23 16:31:40|12378.9|12366.9|12380.1|12368.1|12380.1|12368.1|12378.9|12366.9|5
1627057910000|2021-07-23 16:31:50|12380.9|12368.9|12380.4|12368.4|12380.9|12368.9|12380.4|12368.4|1
1627057920000|2021-07-23 16:32:00|12380.9|12368.9|12380.1|12368.1|12380.9|12368.9|12380.1|12368.1|0
1627057930000|2021-07-23 16:32:10|||||||||2
1627057950000|2021-07-23 16:32:30|12379.6|12367.6|12377.4|12365.4|12379.6|12367.6|12377.4|12365.4|2
1627057960000|2021-07-23 16:32:40|12376.4|12364.4|12375.1|12363.1|12376.4|12364.4|12375.1|12363.1|2
1627057970000|2021-07-23 16:32:50|12378.4|12366.4|12377.6|12365.6|12378.4|12366.4|12377.6|12365.6|2
1627057980000|2021-07-23 16:33:00|12376.9|12364.9|12376.9|12364.9|12377.4|12365.4|12376.1|12364.1|0
1627057990000|2021-07-23 16:33:10|||||||||2
1627058000000|2021-07-23 16:33:20|12376.1|12364.1|12376.9|12364.9|12376.9|12364.9|12376.1|12364.1|0
1627058010000|2021-07-23 16:33:30|12376.1|12364.1|12375.4|12363.4|12376.1|12364.1|12375.4|12363.4|0
1627058030000|2021-07-23 16:33:50|12374.9|12362.9|12374.9|12362.9|12374.9|12362.9|12374.9|12362.9|1
1627058050000|2021-07-23 16:34:10|12372.9|12360.9|12372.9|12360.9|12373.6|12361.6|12372.9|12360.9|0
1627058060000|2021-07-23 16:34:20|||||||||3
1627058070000|2021-07-23 16:34:30|12373.6|12361.6|12373.6|12361.6|12373.6|12361.6|12372.9|12360.9|0
1627058080000|2021-07-23 16:34:40|12372.9|12360.9|12372.9|12360.9|12372.9|12360.9|12372.9|12360.9|4
1627058090000|2021-07-23 16:34:50|12371.4|12359.4|12372.9|12360.9|12372.9|12360.9|12371.4|12359.4|1
1627058110000|2021-07-23 16:35:10|12373.6|12361.6|12374.4|12362.4|12374.4|12362.4|12372.9|12360.9|1
1627058120000|2021-07-23 16:35:20|12377.1|12365.1|12377.1|12365.1|12377.1|12365.1|12376.4|12364.4|0
1627058130000|2021-07-23 16:35:30|12378.9|12366.9|12378.9|12366.9|12378.9|12366.9|12378.9|12366.9|0
1627058140000|2021-07-23 16:35:40|12378.1|12366.1|12377.4|12365.4|12378.1|12366.1|12377.4|12365.4|5
1627058150000|2021-07-23 16:35:50|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|0
1627058160000|2021-07-23 16:36:00|12375.4|12363.4|12378.1|12366.1|12378.9|12366.9|12375.4|12363.4|1
1627058170000|2021-07-23 16:36:10|12377.4|12365.4|12377.4|12365.4|12377.4|12365.4|12377.4|12365.4|0
1627058180000|2021-07-23 16:36:20|12376.9|12364.9|12376.1|12364.1|12377.4|12365.4|12376.1|12364.1|1
1627058190000|2021-07-23 16:36:30|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|0
1627058200000|2021-07-23 16:36:40|12377.4|12365.4|12377.4|12365.4|12378.1|12366.1|12377.4|12365.4|2
1627058210000|2021-07-23 16:36:50|||||||||1
1627058220000|2021-07-23 16:37:00|12379.4|12367.4|12379.4|12367.4|12379.4|12367.4|12378.6|12366.6|1
1627058230000|2021-07-23 16:37:10|12380.4|12368.4|12378.4|12366.4|12380.4|12368.4|12377.9|12365.9|5
1627058250000|2021-07-23 16:37:30|12377.6|12365.6|12378.4|12366.4|12378.4|12366.4|12377.6|12365.6|2
1627058260000|2021-07-23 16:37:40|12377.6|12365.6|12378.9|12366.9|12378.9|12366.9|12377.6|12365.6|2
1627058280000|2021-07-23 16:38:00|12379.6|12367.6|12383.9|12371.9|12383.9|12371.9|12379.6|12367.6|2
1627058290000|2021-07-23 16:38:10|12382.9|12370.9|12383.4|12371.4|12383.4|12371.4|12382.1|12370.1|0
1627058300000|2021-07-23 16:38:20|12382.6|12370.6|12382.6|12370.6|12382.6|12370.6|12382.6|12370.6|2
1627058310000|2021-07-23 16:38:30|12382.1|12370.1|12382.1|12370.1|12382.1|12370.1|12382.1|12370.1|1
1627058330000|2021-07-23 16:38:50|12380.4|12368.4|12380.4|12368.4|12380.4|12368.4|12380.4|12368.4|4
1627058340000|2021-07-23 16:39:00|12379.6|12367.6|12379.6|12367.6|12379.6|12367.6|12378.7|12366.7|0
1627058350000|2021-07-23 16:39:10|12380.4|12368.4|12378.4|12366.4|12380.4|12368.4|12378.4|12366.4|2
1627058360000|2021-07-23 16:39:20|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|2
1627058370000|2021-07-23 16:39:30|12377.9|12365.9|12378.4|12366.4|12378.4|12366.4|12377.9|12365.9|0
1627058380000|2021-07-23 16:39:40|12377.2|12365.2|12375.9|12363.9|12377.2|12365.2|12375.9|12363.9|0
1627058390000|2021-07-23 16:39:50|12375.2|12363.2|12374.7|12362.7|12375.2|12363.2|12374.7|12362.7|1
1627058400000|2021-07-23 16:40:00|12377.9|12365.9|12378.9|12366.9|12378.9|12366.9|12377.9|12365.9|6
1627058420000|2021-07-23 16:40:20|12376.4|12364.4|12376.9|12364.9|12377.7|12365.7|12376.4|12364.4|2
1627058430000|2021-07-23 16:40:30|12376.4|12364.4|12377.7|12365.7|12377.7|12365.7|12375.7|12363.7|1
1627058440000|2021-07-23 16:40:40|12376.9|12364.9|12376.4|12364.4|12377.7|12365.7|12374.4|12362.4|0
1627058450000|2021-07-23 16:40:50|12373.9|12361.9|12375.2|12363.2|12375.2|12363.2|12373.9|12361.9|0
1627058460000|2021-07-23 16:41:00|12378.4|12366.4|12375.7|12363.7|12378.9|12366.9|12375.7|12363.7|0
1627058470000|2021-07-23 16:41:10|12374.4|12362.4|12373.9|12361.9|12375.2|12363.2|12373.9|12361.9|2
1627058480000|2021-07-23 16:41:20|12373.2|12361.2|12373.9|12361.9|12373.9|12361.9|12373.2|12361.2|1
1627058490000|2021-07-23 16:41:30|12374.4|12362.4|12374.4|12362.4|12374.4|12362.4|12374.4|12362.4|0
1627058500000|2021-07-23 16:41:40|12375.9|12363.9|12375.9|12363.9|12375.9|12363.9|12375.9|12363.9|2
1627058510000|2021-07-23 16:41:50|12375.2|12363.2|12373.9|12361.9|12375.2|12363.2|12373.9|12361.9|1
1627058520000|2021-07-23 16:42:00|12372.2|12360.2|12376.4|12364.4|12376.4|12364.4|12372.2|12360.2|2
1627058530000|2021-07-23 16:42:10|12375.2|12363.2|12374.4|12362.4|12375.2|12363.2|12374.4|12362.4|0
1627058540000|2021-07-23 16:42:20|12375.2|12363.2|12374.4|12362.4|12376.4|12364.4|12374.4|12362.4|0
1627058550000|2021-07-23 16:42:30|12375.2|12363.2|12377.2|12365.2|12378.9|12366.9|12375.2|12363.2|0
1627058560000|2021-07-23 16:42:40|12377.7|12365.7|12378.2|12366.2|12378.2|12366.2|12376.4|12364.4|1
1627058570000|2021-07-23 16:42:50|12376.9|12364.9|12378.2|12366.2|12378.2|12366.2|12376.9|12364.9|1
1627058580000|2021-07-23 16:43:00|12379.4|12367.4|12376.2|12364.2|12379.4|12367.4|12376.2|12364.2|10
1627058590000|2021-07-23 16:43:10|12375.4|12363.4|12377.4|12365.4|12377.4|12365.4|12375.4|12363.4|0
1627058600000|2021-07-23 16:43:20|12377.9|12365.9|12377.9|12365.9|12377.9|12365.9|12377.9|12365.9|0
1627058610000|2021-07-23 16:43:30|12378.7|12366.7|12376.7|12364.7|12378.7|12366.7|12376.7|12364.7|3
1627058620000|2021-07-23 16:43:40|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|1
1627058630000|2021-07-23 16:43:50|12378.7|12366.7|12378.2|12366.2|12381.2|12369.2|12377.9|12365.9|2
1627058650000|2021-07-23 16:44:10|12376.7|12364.7|12379.2|12367.2|12379.2|12367.2|12376.7|12364.7|3
1627058660000|2021-07-23 16:44:20|||||||||3
1627058670000|2021-07-23 16:44:30|12378.9|12366.9|12378.9|12366.9|12378.9|12366.9|12378.9|12366.9|5
1627058700000|2021-07-23 16:45:00|12379.4|12367.4|12380.2|12368.2|12380.2|12368.2|12379.4|12367.4|3
1627058710000|2021-07-23 16:45:10|12379.4|12367.4|12377.7|12365.7|12379.4|12367.4|12377.7|12365.7|0
1627058730000|2021-07-23 16:45:30|12378.2|12366.2|12378.9|12366.9|12378.9|12366.9|12378.2|12366.2|2
1627058740000|2021-07-23 16:45:40|||||||||2
1627058750000|2021-07-23 16:45:50|12378.2|12366.2|12377.7|12365.7|12378.2|12366.2|12377.7|12365.7|0
1627058760000|2021-07-23 16:46:00|12377.2|12365.2|12377.2|12365.2|12377.7|12365.7|12376.7|12364.7|0
1627058770000|2021-07-23 16:46:10|12377.7|12365.7|12380.7|12368.7|12382.7|12370.7|12377.7|12365.7|6
1627058790000|2021-07-23 16:46:30|12382.7|12370.7|12382.7|12370.7|12383.9|12371.9|12382.7|12370.7|1
1627058800000|2021-07-23 16:46:40|||||||||2
1627058810000|2021-07-23 16:46:50|12383.2|12371.2|12383.2|12371.2|12383.2|12371.2|12383.2|12371.2|0
1627058820000|2021-07-23 16:47:00|12383.9|12371.9|12383.9|12371.9|12383.9|12371.9|12383.9|12371.9|1
1627058840000|2021-07-23 16:47:20|12382.7|12370.7|12382.7|12370.7|12382.7|12370.7|12382.7|12370.7|2
1627058850000|2021-07-23 16:47:30|||||||||2
1627058860000|2021-07-23 16:47:40|||||||||4
1627058870000|2021-07-23 16:47:50|12383.7|12371.7|12389.7|12377.7|12389.7|12377.7|12383.7|12371.7|21
1627058890000|2021-07-23 16:48:10|||||||||1
1627058900000|2021-07-23 16:48:20|12389.2|12377.2|12388.7|12376.7|12389.2|12377.2|12388.7|12376.7|10
1627058920000|2021-07-23 16:48:40|||||||||5
1627058940000|2021-07-23 16:49:00|12388.2|12376.2|12389.2|12377.2|12389.2|12377.2|12388.2|12376.2|2
1627058950000|2021-07-23 16:49:10|12389.7|12377.7|12389.7|12377.7|12389.7|12377.7|12389.7|12377.7|2
1627058960000|2021-07-23 16:49:20|12391.7|12379.7|12391.7|12379.7|12391.7|12379.7|12391.7|12379.7|10
1627058970000|2021-07-23 16:49:30|12391|12379|12391|12379|12391|12379|12391|12379|1
1627058980000|2021-07-23 16:49:40|12388.7|12376.7|12391.5|12379.5|12391.5|12379.5|12388.7|12376.7|10
1627058990000|2021-07-23 16:49:50|12392|12380|12392|12380|12392.7|12380.7|12391.5|12379.5|3
1627059000000|2021-07-23 16:50:00|12391.2|12379.2|12390.2|12378.2|12391.2|12379.2|12389.5|12377.5|10
1627059010000|2021-07-23 16:50:10|12390.7|12378.7|12390.7|12378.7|12390.7|12378.7|12390.7|12378.7|0
1627059020000|2021-07-23 16:50:20|12392|12380|12393.2|12381.2|12393.2|12381.2|12392|12380|2
1627059030000|2021-07-23 16:50:30|12392.7|12380.7|12392.7|12380.7|12392.7|12380.7|12392|12380|2
1627059040000|2021-07-23 16:50:40|12393.2|12381.2|12393.2|12381.2|12393.2|12381.2|12393.2|12381.2|2
1627059060000|2021-07-23 16:51:00|12392.7|12380.7|12393.2|12381.2|12393.2|12381.2|12392.7|12380.7|0
1627059070000|2021-07-23 16:51:10|12392.7|12380.7|12393.2|12381.2|12393.2|12381.2|12392.7|12380.7|1
1627059080000|2021-07-23 16:51:20|12395.2|12383.2|12395.2|12383.2|12395.2|12383.2|12395.2|12383.2|1
1627059090000|2021-07-23 16:51:30|12395.7|12383.7|12395.7|12383.7|12395.7|12383.7|12395.7|12383.7|4
1627059100000|2021-07-23 16:51:40|12391.5|12379.5|12391.5|12379.5|12391.5|12379.5|12390.7|12378.7|2
1627059110000|2021-07-23 16:51:50|12390.2|12378.2|12388.2|12376.2|12390.2|12378.2|12388.2|12376.2|1
1627059120000|2021-07-23 16:52:00|12389|12377|12389|12377|12389|12377|12389|12377|2
1627059130000|2021-07-23 16:52:10|12389.5|12377.5|12389.5|12377.5|12389.5|12377.5|12389.5|12377.5|0
1627059150000|2021-07-23 16:52:30|12389|12377|12387|12375|12389|12377|12387|12375|2
1627059160000|2021-07-23 16:52:40|12386.5|12374.5|12388.2|12376.2|12389|12377|12386.5|12374.5|1
1627059170000|2021-07-23 16:52:50|||||||||1
1627059180000|2021-07-23 16:53:00|12390.7|12378.7|12389|12377|12390.7|12378.7|12387.5|12375.5|6
1627059190000|2021-07-23 16:53:10|12387.2|12375.2|12387.2|12375.2|12387.2|12375.2|12387.2|12375.2|0
1627059200000|2021-07-23 16:53:20|12388.5|12376.5|12387.2|12375.2|12388.5|12376.5|12387.2|12375.2|2
1627059210000|2021-07-23 16:53:30|12387.7|12375.7|12385.5|12373.5|12387.7|12375.7|12385.5|12373.5|3
1627059220000|2021-07-23 16:53:40|12386.7|12374.7|12386.2|12374.2|12386.7|12374.7|12386.2|12374.2|0
1627059230000|2021-07-23 16:53:50|12383|12371|12383|12371|12383|12371|12383|12371|3
1627059240000|2021-07-23 16:54:00|12383.7|12371.7|12381.7|12369.7|12383.7|12371.7|12381|12369|2
1627059250000|2021-07-23 16:54:10|12382.5|12370.5|12381.7|12369.7|12382.5|12370.5|12381.7|12369.7|1
1627059260000|2021-07-23 16:54:20|12383.8|12371.8|12383.8|12371.8|12383.8|12371.8|12383.8|12371.8|3
1627059270000|2021-07-23 16:54:30|12384.3|12372.3|12383.8|12371.8|12384.3|12372.3|12383.8|12371.8|0
1627059290000|2021-07-23 16:54:50|12381.3|12369.3|12382|12370|12382|12370|12381.3|12369.3|5
1627059300000|2021-07-23 16:55:00|12382.8|12370.8|12388.8|12376.8|12388.8|12376.8|12382.8|12370.8|0
1627059310000|2021-07-23 16:55:10|12389.3|12377.3|12386.3|12374.3|12389.3|12377.3|12386.3|12374.3|5
1627059320000|2021-07-23 16:55:20|12388|12376|12387.5|12375.5|12388.8|12376.8|12386.8|12374.8|2
1627059330000|2021-07-23 16:55:30|12386.8|12374.8|12387.5|12375.5|12387.5|12375.5|12386.8|12374.8|0
1627059360000|2021-07-23 16:56:00|12386.8|12374.8|12381|12369|12386.8|12374.8|12381|12369|10
1627059370000|2021-07-23 16:56:10|12381.8|12369.8|12381.8|12369.8|12381.8|12369.8|12381.8|12369.8|1
1627059380000|2021-07-23 16:56:20|12378.8|12366.8|12381.3|12369.3|12381.3|12369.3|12378.8|12366.8|2
1627059390000|2021-07-23 16:56:30|12381.8|12369.8|12383|12371|12383|12371|12381.8|12369.8|0
1627059410000|2021-07-23 16:56:50|12382.3|12370.3|12383|12371|12383|12371|12382.3|12370.3|3
1627059430000|2021-07-23 16:57:10|12382.3|12370.3|12383.5|12371.5|12383.5|12371.5|12382.3|12370.3|1
1627059440000|2021-07-23 16:57:20|12382.8|12370.8|12384.8|12372.8|12384.8|12372.8|12382.8|12370.8|0
1627059450000|2021-07-23 16:57:30|12386|12374|12385.3|12373.3|12386|12374|12385.3|12373.3|0
1627059460000|2021-07-23 16:57:40|12386|12374|12385.3|12373.3|12386|12374|12385.3|12373.3|0
1627059470000|2021-07-23 16:57:50|12383.3|12371.3|12382.5|12370.5|12383.3|12371.3|12382.5|12370.5|5
1627059480000|2021-07-23 16:58:00|12382.3|12370.3|12382.8|12370.8|12383.5|12371.5|12382|12370|6
1627059490000|2021-07-23 16:58:10|12384|12372|12384|12372|12384|12372|12384|12372|1
1627059500000|2021-07-23 16:58:20|12383.3|12371.3|12379.5|12367.5|12383.3|12371.3|12379|12367|3
1627059510000|2021-07-23 16:58:30|12382|12370|12381.5|12369.5|12382|12370|12381.5|12369.5|0
1627059520000|2021-07-23 16:58:40|12380.8|12368.8|12380.8|12368.8|12381.5|12369.5|12380.8|12368.8|2
1627059530000|2021-07-23 16:58:50|12382|12370|12379.3|12367.3|12382|12370|12379.3|12367.3|1
1627059540000|2021-07-23 16:59:00|12380|12368|12381.3|12369.3|12381.3|12369.3|12380|12368|0
1627059550000|2021-07-23 16:59:10|12384.5|12372.5|12384.5|12372.5|12384.5|12372.5|12384.5|12372.5|4
1627059560000|2021-07-23 16:59:20|12385.3|12373.3|12385.3|12373.3|12385.3|12373.3|12385.3|12373.3|1
1627059570000|2021-07-23 16:59:30|12384.5|12372.5|12384.5|12372.5|12384.5|12372.5|12384.5|12372.5|2
1627059580000|2021-07-23 16:59:40|12385|12373|12389|12377|12389|12377|12385|12373|1
1627059590000|2021-07-23 16:59:50|12386.3|12374.3|12385.3|12373.3|12386.3|12374.3|12385.3|12373.3|4
1627059600000|2021-07-23 17:00:00|12384.8|12372.8|12384.5|12372.5|12384.8|12372.8|12382.8|12370.8|1
1627059610000|2021-07-23 17:00:10|||||||||2
1627059620000|2021-07-23 17:00:20|12385|12373|12384.5|12372.5|12386.8|12374.8|12383.8|12371.8|1
1627059630000|2021-07-23 17:00:30|12386.3|12374.3|12386.3|12374.3|12386.3|12374.3|12386.3|12374.3|0
1627059650000|2021-07-23 17:00:50|12386.8|12374.8|12387.5|12375.5|12388|12376|12386.8|12374.8|2
1627059660000|2021-07-23 17:01:00|12386.8|12374.8|12384.3|12372.3|12386.8|12374.8|12384.3|12372.3|2
1627059670000|2021-07-23 17:01:10|12385|12373|12385|12373|12385|12373|12384.3|12372.3|0
1627059680000|2021-07-23 17:01:20|12384.3|12372.3|12383.8|12371.8|12384.3|12372.3|12383.8|12371.8|2
1627059700000|2021-07-23 17:01:40|12384.5|12372.5|12390.3|12378.3|12390.3|12378.3|12384.5|12372.5|2
1627059710000|2021-07-23 17:01:50|12389.8|12377.8|12389.8|12377.8|12389.8|12377.8|12389.8|12377.8|0
1627059730000|2021-07-23 17:02:10|12390.8|12378.8|12390.3|12378.3|12390.8|12378.8|12389.8|12377.8|1
1627059740000|2021-07-23 17:02:20|12391.5|12379.5|12389.5|12377.5|12392|12380|12389.5|12377.5|5
1627059750000|2021-07-23 17:02:30|12389.1|12377.1|12389.1|12377.1|12389.1|12377.1|12389.1|12377.1|0
1627059760000|2021-07-23 17:02:40|12390.3|12378.3|12393.3|12381.3|12393.3|12381.3|12389.6|12377.6|1
1627059770000|2021-07-23 17:02:50|12392.8|12380.8|12392.8|12380.8|12392.8|12380.8|12392.8|12380.8|2
1627059780000|2021-07-23 17:03:00|12393.3|12381.3|12393.3|12381.3|12393.3|12381.3|12393.3|12381.3|0
1627059800000|2021-07-23 17:03:20|12392.8|12380.8|12391.6|12379.6|12392.8|12380.8|12391.6|12379.6|9
1627059810000|2021-07-23 17:03:30|12392.1|12380.1|12392.1|12380.1|12392.1|12380.1|12392.1|12380.1|1
1627059830000|2021-07-23 17:03:50|12391.3|12379.3|12390.8|12378.8|12391.3|12379.3|12390.8|12378.8|1
1627059840000|2021-07-23 17:04:00|12391.3|12379.3|12391.3|12379.3|12391.3|12379.3|12391.3|12379.3|2
1627059850000|2021-07-23 17:04:10|12390.8|12378.8|12390.8|12378.8|12390.8|12378.8|12390.8|12378.8|0
1627059860000|2021-07-23 17:04:20|12391.8|12379.8|12393.8|12381.8|12393.8|12381.8|12391.8|12379.8|3
1627059870000|2021-07-23 17:04:30|12394.3|12382.3|12397.1|12385.1|12397.1|12385.1|12394.3|12382.3|9
1627059880000|2021-07-23 17:04:40|12396.8|12384.8|12396.8|12384.8|12396.8|12384.8|12396.8|12384.8|3
1627059890000|2021-07-23 17:04:50|12398.1|12386.1|12399.3|12387.3|12399.3|12387.3|12396.8|12384.8|4
1627059900000|2021-07-23 17:05:00|12397.6|12385.6|12401.8|12389.8|12401.8|12389.8|12397.6|12385.6|4
1627059910000|2021-07-23 17:05:10|12401.3|12389.3|12401.8|12389.8|12401.8|12389.8|12400.8|12388.8|7
1627059920000|2021-07-23 17:05:20|12403.3|12391.3|12404.3|12392.3|12404.3|12392.3|12403.3|12391.3|20
1627059930000|2021-07-23 17:05:30|12403.8|12391.8|12404.3|12392.3|12404.3|12392.3|12403.8|12391.8|6
1627059940000|2021-07-23 17:05:40|||||||||5
1627059950000|2021-07-23 17:05:50|||||||||2
1627059960000|2021-07-23 17:06:00|12403.3|12391.3|12402.6|12390.6|12403.3|12391.3|12402.6|12390.6|6
1627059970000|2021-07-23 17:06:10|12404.3|12392.3|12403.8|12391.8|12404.3|12392.3|12403.8|12391.8|1
1627059980000|2021-07-23 17:06:20|12404.6|12392.6|12403.8|12391.8|12404.6|12392.6|12403.8|12391.8|10
1627059990000|2021-07-23 17:06:30|12400.1|12388.1|12400.8|12388.8|12400.8|12388.8|12398.3|12386.3|5
1627060000000|2021-07-23 17:06:40|12401.3|12389.3|12403.1|12391.1|12403.6|12391.6|12399.8|12387.8|12
1627060010000|2021-07-23 17:06:50|12403.6|12391.6|12403.3|12391.3|12403.6|12391.6|12402.8|12390.8|0
1627060020000|2021-07-23 17:07:00|12401.8|12389.8|12406.6|12394.6|12406.6|12394.6|12401.8|12389.8|20
1627060030000|2021-07-23 17:07:10|12405.3|12393.3|12406.6|12394.6|12406.6|12394.6|12405.3|12393.3|11
1627060040000|2021-07-23 17:07:20|12405.8|12393.8|12407.1|12395.1|12407.1|12395.1|12405.8|12393.8|4
1627060050000|2021-07-23 17:07:30|12406.3|12394.3|12407.1|12395.1|12407.1|12395.1|12406.3|12394.3|2
1627060060000|2021-07-23 17:07:40|12405.8|12393.8|12405.8|12393.8|12405.8|12393.8|12405.8|12393.8|0
1627060070000|2021-07-23 17:07:50|12407.1|12395.1|12407.1|12395.1|12407.1|12395.1|12407.1|12395.1|0
1627060080000|2021-07-23 17:08:00|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|2
1627060090000|2021-07-23 17:08:10|||||||||2
1627060100000|2021-07-23 17:08:20|12406.6|12394.6|12406.6|12394.6|12406.6|12394.6|12406.6|12394.6|2
1627060110000|2021-07-23 17:08:30|12405.8|12393.8|12404.1|12392.1|12405.8|12393.8|12404.1|12392.1|5
1627060140000|2021-07-23 17:09:00|12403.3|12391.3|12400.8|12388.8|12403.3|12391.3|12400.8|12388.8|1
1627060160000|2021-07-23 17:09:20|||||||||2
1627060170000|2021-07-23 17:09:30|||||||||1
1627060180000|2021-07-23 17:09:40|12393.4|12381.4|12390.6|12378.6|12393.4|12381.4|12390.6|12378.6|7
1627060190000|2021-07-23 17:09:50|12391.4|12379.4|12391.4|12379.4|12391.4|12379.4|12390.6|12378.6|2
1627060200000|2021-07-23 17:10:00|12390.4|12378.4|12388.4|12376.4|12390.9|12378.9|12387.9|12375.9|3
1627060210000|2021-07-23 17:10:10|12385.4|12373.4|12385.9|12373.9|12385.9|12373.9|12385.4|12373.4|1
1627060220000|2021-07-23 17:10:20|||||||||1
1627060240000|2021-07-23 17:10:40|||||||||1
1627060260000|2021-07-23 17:11:00|12386.4|12374.4|12385.4|12373.4|12387.1|12375.1|12384.6|12372.6|1
1627060270000|2021-07-23 17:11:10|12384.6|12372.6|12384.6|12372.6|12385.4|12373.4|12384.6|12372.6|0
1627060280000|2021-07-23 17:11:20|12385.9|12373.9|12384.6|12372.6|12385.9|12373.9|12384.6|12372.6|2
1627060290000|2021-07-23 17:11:30|12385.9|12373.9|12386.6|12374.6|12387.1|12375.1|12385.9|12373.9|2
1627060300000|2021-07-23 17:11:40|12385.9|12373.9|12386.6|12374.6|12386.6|12374.6|12385.4|12373.4|0
1627060310000|2021-07-23 17:11:50|12385.9|12373.9|12386.6|12374.6|12386.6|12374.6|12385.9|12373.9|0
1627060320000|2021-07-23 17:12:00|12387.4|12375.4|12387.4|12375.4|12387.4|12375.4|12387.4|12375.4|3
1627060330000|2021-07-23 17:12:10|||||||||1
1627060340000|2021-07-23 17:12:20|12385.9|12373.9|12384.9|12372.9|12386.1|12374.1|12384.1|12372.1|1
1627060350000|2021-07-23 17:12:30|12385.4|12373.4|12385.4|12373.4|12385.4|12373.4|12385.4|12373.4|2
1627060360000|2021-07-23 17:12:40|12386.6|12374.6|12385.4|12373.4|12387.1|12375.1|12385.4|12373.4|4
1627060370000|2021-07-23 17:12:50|12384.9|12372.9|12384.9|12372.9|12384.9|12372.9|12384.4|12372.4|6
1627060380000|2021-07-23 17:13:00|12383.9|12371.9|12375.9|12363.9|12384.4|12372.4|12375.1|12363.1|7
1627060390000|2021-07-23 17:13:10|12375.1|12363.1|12371.6|12359.6|12375.9|12363.9|12371.6|12359.6|20
1627060400000|2021-07-23 17:13:20|12372.6|12360.6|12372.6|12360.6|12372.6|12360.6|12372.6|12360.6|0
1627060410000|2021-07-23 17:13:30|12371.4|12359.4|12372.6|12360.6|12372.6|12360.6|12371.4|12359.4|1
1627060420000|2021-07-23 17:13:40|12373.4|12361.4|12375.1|12363.1|12375.1|12363.1|12372.6|12360.6|1
1627060430000|2021-07-23 17:13:50|12374.1|12362.1|12375.4|12363.4|12375.4|12363.4|12374.1|12362.1|0
1627060440000|2021-07-23 17:14:00|12372.6|12360.6|12374.4|12362.4|12374.4|12362.4|12372.6|12360.6|4
1627060450000|2021-07-23 17:14:10|12373.6|12361.6|12374.4|12362.4|12374.4|12362.4|12373.6|12361.6|0
1627060460000|2021-07-23 17:14:20|12375.9|12363.9|12375.6|12363.6|12376.4|12364.4|12375.6|12363.6|1
1627060490000|2021-07-23 17:14:50|||||||||1
1627060500000|2021-07-23 17:15:00|12374.1|12362.1|12373.9|12361.9|12374.6|12362.6|12371.4|12359.4|9
1627060510000|2021-07-23 17:15:10|12374.6|12362.6|12376.9|12364.9|12376.9|12364.9|12374.6|12362.6|2
1627060520000|2021-07-23 17:15:20|12377.6|12365.6|12373.1|12361.1|12377.6|12365.6|12373.1|12361.1|1
1627060530000|2021-07-23 17:15:30|12374.9|12362.9|12373.1|12361.1|12374.9|12362.9|12373.1|12361.1|1
1627060540000|2021-07-23 17:15:40|12371.9|12359.9|12371.9|12359.9|12371.9|12359.9|12371.4|12359.4|1
1627060550000|2021-07-23 17:15:50|12371.4|12359.4|12371.9|12359.9|12371.9|12359.9|12371.4|12359.4|0
1627060560000|2021-07-23 17:16:00|12373.1|12361.1|12374.6|12362.6|12374.6|12362.6|12373.1|12361.1|8
1627060570000|2021-07-23 17:16:10|12373.9|12361.9|12372.6|12360.6|12374.6|12362.6|12372.6|12360.6|3
1627060590000|2021-07-23 17:16:30|12373.1|12361.1|12372.6|12360.6|12373.1|12361.1|12372.6|12360.6|1
1627060600000|2021-07-23 17:16:40|12371.9|12359.9|12368.6|12356.6|12373.9|12361.9|12368.6|12356.6|8
1627060610000|2021-07-23 17:16:50|12368.1|12356.1|12365.4|12353.4|12368.9|12356.9|12365.4|12353.4|2
1627060620000|2021-07-23 17:17:00|12366.6|12354.6|12367.9|12355.9|12367.9|12355.9|12366.6|12354.6|5
1627060630000|2021-07-23 17:17:10|12367.4|12355.4|12365.4|12353.4|12367.4|12355.4|12365.4|12353.4|2
1627060640000|2021-07-23 17:17:20|12366.2|12354.2|12365.4|12353.4|12366.2|12354.2|12365.4|12353.4|4
1627060650000|2021-07-23 17:17:30|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|12366.7|12354.7|0
1627060660000|2021-07-23 17:17:40|12366.2|12354.2|12365.4|12353.4|12366.2|12354.2|12365.4|12353.4|0
1627060670000|2021-07-23 17:17:50|12362.9|12350.9|12362.4|12350.4|12363.7|12351.7|12361.9|12349.9|12
1627060680000|2021-07-23 17:18:00|12362.7|12350.7|12362.7|12350.7|12363.2|12351.2|12362.7|12350.7|3
1627060700000|2021-07-23 17:18:20|12363.2|12351.2|12363.4|12351.4|12363.4|12351.4|12363.2|12351.2|1
1627060720000|2021-07-23 17:18:40|12362.7|12350.7|12362.7|12350.7|12362.7|12350.7|12362.7|12350.7|1
1627060730000|2021-07-23 17:18:50|||||||||1
1627060740000|2021-07-23 17:19:00|12363.4|12351.4|12365.7|12353.7|12365.7|12353.7|12363.4|12351.4|0
1627060750000|2021-07-23 17:19:10|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|2
1627060760000|2021-07-23 17:19:20|12365.2|12353.2|12365.2|12353.2|12365.2|12353.2|12365.2|12353.2|1
1627060770000|2021-07-23 17:19:30|12365.7|12353.7|12369.4|12357.4|12369.4|12357.4|12365.7|12353.7|5
1627060780000|2021-07-23 17:19:40|12369.9|12357.9|12371.9|12359.9|12371.9|12359.9|12369.9|12357.9|0
1627060790000|2021-07-23 17:19:50|12369.4|12357.4|12365.7|12353.7|12369.4|12357.4|12365.7|12353.7|9
1627060800000|2021-07-23 17:20:00|12364.9|12352.9|12363.7|12351.7|12365.7|12353.7|12363.7|12351.7|1
1627060820000|2021-07-23 17:20:20|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|12365.7|12353.7|0
1627060830000|2021-07-23 17:20:30|12364.4|12352.4|12364.4|12352.4|12364.4|12352.4|12364.4|12352.4|1
1627060840000|2021-07-23 17:20:40|12363.7|12351.7|12364.9|12352.9|12364.9|12352.9|12363.7|12351.7|4
1627060850000|2021-07-23 17:20:50|12364.2|12352.2|12364.9|12352.9|12364.9|12352.9|12364.2|12352.2|0
1627060860000|2021-07-23 17:21:00|12365.7|12353.7|12366.2|12354.2|12366.2|12354.2|12365.7|12353.7|0
1627060870000|2021-07-23 17:21:10|12365.7|12353.7|12365.7|12353.7|12365.7|12353.7|12364.9|12352.9|2
1627060880000|2021-07-23 17:21:20|12364.9|12352.9|12364.9|12352.9|12365.7|12353.7|12364.9|12352.9|2
1627060890000|2021-07-23 17:21:30|12365.7|12353.7|12363.9|12351.9|12365.7|12353.7|12363.9|12351.9|0
1627060900000|2021-07-23 17:21:40|12362.2|12350.2|12362.9|12350.9|12362.9|12350.9|12362.2|12350.2|3
1627060910000|2021-07-23 17:21:50|12362.2|12350.2|12362.9|12350.9|12364.2|12352.2|12362.2|12350.2|0
1627060920000|2021-07-23 17:22:00|12361.2|12349.2|12361.2|12349.2|12361.2|12349.2|12361.2|12349.2|0
1627060930000|2021-07-23 17:22:10|12362.2|12350.2|12362.2|12350.2|12362.7|12350.7|12362.2|12350.2|3
1627060940000|2021-07-23 17:22:20|12361.4|12349.4|12363.4|12351.4|12363.4|12351.4|12361.4|12349.4|1
1627060950000|2021-07-23 17:22:30|12362.7|12350.7|12362.2|12350.2|12363.4|12351.4|12362.2|12350.2|0
1627060960000|2021-07-23 17:22:40|12361.7|12349.7|12361.7|12349.7|12361.7|12349.7|12361.7|12349.7|0
1627060970000|2021-07-23 17:22:50|12361.2|12349.2|12363.7|12351.7|12363.7|12351.7|12361.2|12349.2|2
1627060980000|2021-07-23 17:23:00|12364.4|12352.4|12361.7|12349.7|12364.4|12352.4|12361.2|12349.2|2
1627060990000|2021-07-23 17:23:10|12362.9|12350.9|12363.7|12351.7|12363.7|12351.7|12362.9|12350.9|0
1627061000000|2021-07-23 17:23:20|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|3
1627061010000|2021-07-23 17:23:30|||||||||1
1627061030000|2021-07-23 17:23:50|12361.9|12349.9|12361.9|12349.9|12361.9|12349.9|12361.9|12349.9|5
1627061040000|2021-07-23 17:24:00|||||||||3
1627061050000|2021-07-23 17:24:10|||||||||1
1627061060000|2021-07-23 17:24:20|||||||||1
1627061070000|2021-07-23 17:24:30|12361.7|12349.7|12363|12351|12364.2|12352.2|12361.2|12349.2|10
1627061080000|2021-07-23 17:24:40|12363.7|12351.7|12363.5|12351.5|12363.7|12351.7|12363|12351|1
1627061090000|2021-07-23 17:24:50|||||||||1
1627061100000|2021-07-23 17:25:00|12362.7|12350.7|12363.7|12351.7|12366.2|12354.2|12362.7|12350.7|2
1627061110000|2021-07-23 17:25:10|12366.2|12354.2|12364.2|12352.2|12367.5|12355.5|12364.2|12352.2|2
1627061120000|2021-07-23 17:25:20|12365|12353|12365|12353|12365|12353|12364.2|12352.2|0
1627061130000|2021-07-23 17:25:30|12364.2|12352.2|12363.7|12351.7|12365|12353|12363.7|12351.7|0
1627061140000|2021-07-23 17:25:40|12363.2|12351.2|12363.7|12351.7|12363.7|12351.7|12363.2|12351.2|1
1627061150000|2021-07-23 17:25:50|12362.5|12350.5|12362.5|12350.5|12362.5|12350.5|12362.5|12350.5|0
1627061160000|2021-07-23 17:26:00|12363.7|12351.7|12366|12354|12366.5|12354.5|12363.7|12351.7|1
1627061170000|2021-07-23 17:26:10|12366.5|12354.5|12363|12351|12366.5|12354.5|12363|12351|18
1627061180000|2021-07-23 17:26:20|12363.7|12351.7|12362|12350|12363.7|12351.7|12362|12350|1
1627061200000|2021-07-23 17:26:40|12362.7|12350.7|12363.2|12351.2|12364.5|12352.5|12362.7|12350.7|3
1627061210000|2021-07-23 17:26:50|12363.7|12351.7|12363.7|12351.7|12364.5|12352.5|12363.7|12351.7|0
1627061220000|2021-07-23 17:27:00|12363|12351|12363|12351|12363|12351|12363|12351|2
1627061240000|2021-07-23 17:27:20|12364.2|12352.2|12364.2|12352.2|12364.2|12352.2|12364.2|12352.2|0
1627061250000|2021-07-23 17:27:30|||||||||2
1627061260000|2021-07-23 17:27:40|12364.7|12352.7|12366|12354|12366|12354|12364.7|12352.7|1
1627061270000|2021-07-23 17:27:50|12367|12355|12366|12354|12368|12356|12364.5|12352.5|2
1627061280000|2021-07-23 17:28:00|12366.7|12354.7|12367|12355|12368|12356|12363.5|12351.5|1
1627061290000|2021-07-23 17:28:10|12366.2|12354.2|12368|12356|12368.2|12356.2|12366.2|12354.2|0
1627061300000|2021-07-23 17:28:20|12366.7|12354.7|12368.7|12356.7|12368.7|12356.7|12366.7|12354.7|0
1627061310000|2021-07-23 17:28:30|12368|12356|12368|12356|12369.2|12357.2|12367.7|12355.7|2
1627061320000|2021-07-23 17:28:40|12369.2|12357.2|12369.2|12357.2|12369.2|12357.2|12369.2|12357.2|0
1627061330000|2021-07-23 17:28:50|12369.7|12357.7|12371.2|12359.2|12371.2|12359.2|12369.7|12357.7|0
1627061340000|2021-07-23 17:29:00|12370.5|12358.5|12371|12359|12373|12361|12370.5|12358.5|4
1627061350000|2021-07-23 17:29:10|12372.7|12360.7|12375.7|12363.7|12375.7|12363.7|12372.7|12360.7|2
1627061360000|2021-07-23 17:29:20|12375.2|12363.2|12375.7|12363.7|12375.7|12363.7|12375.2|12363.2|0
1627061370000|2021-07-23 17:29:30|12375.2|12363.2|12373.5|12361.5|12375.2|12363.2|12372.7|12360.7|8
1627061380000|2021-07-23 17:29:40|12374|12362|12373.2|12361.2|12374|12362|12373.2|12361.2|0
1627061390000|2021-07-23 17:29:50|12372.5|12360.5|12372.5|12360.5|12372.5|12360.5|12371.7|12359.7|16
1627061400000|2021-07-23 17:30:00|12373|12361|12372.5|12360.5|12373|12361|12372.5|12360.5|1
1627061410000|2021-07-23 17:30:10|12372|12360|12371.7|12359.7|12372|12360|12371.7|12359.7|3
1627061420000|2021-07-23 17:30:20|12371.2|12359.2|12370.5|12358.5|12371.2|12359.2|12370.5|12358.5|0
1627061430000|2021-07-23 17:30:30|12371.2|12359.2|12372|12360|12372|12360|12370.5|12358.5|1
1627061440000|2021-07-23 17:30:40|12373.7|12361.7|12370.7|12358.7|12373.7|12361.7|12370.7|12358.7|2
1627061450000|2021-07-23 17:30:50|12370|12358|12372|12360|12372.5|12360.5|12370|12358|0
1627061460000|2021-07-23 17:31:00|12369|12357|12367.7|12355.7|12369|12357|12367|12355|2
1627061470000|2021-07-23 17:31:10|12367|12355|12368.2|12356.2|12368.2|12356.2|12367|12355|0
1627061480000|2021-07-23 17:31:20|12368.7|12356.7|12370|12358|12370.7|12358.7|12368.7|12356.7|0
1627061490000|2021-07-23 17:31:30|12370.7|12358.7|12370|12358|12370.7|12358.7|12370|12358|3
1627061500000|2021-07-23 17:31:40|12372.2|12360.2|12370.7|12358.7|12373.2|12361.2|12369.2|12357.2|2
1627061510000|2021-07-23 17:31:50|12370|12358|12366.2|12354.2|12370|12358|12366.2|12354.2|1
1627061520000|2021-07-23 17:32:00|12367|12355|12367.5|12355.5|12367.5|12355.5|12367|12355|0
1627061550000|2021-07-23 17:32:30|||||||||2
1627061580000|2021-07-23 17:33:00|12368|12356|12365|12353|12368|12356|12365|12353|1
1627061590000|2021-07-23 17:33:10|12366.3|12354.3|12366.3|12354.3|12366.3|12354.3|12366.3|12354.3|1
1627061600000|2021-07-23 17:33:20|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|3
1627061610000|2021-07-23 17:33:30|12367.3|12355.3|12366.8|12354.8|12367.3|12355.3|12366.8|12354.8|0
1627061620000|2021-07-23 17:33:40|||||||||2
1627061630000|2021-07-23 17:33:50|12368.5|12356.5|12366|12354|12368.5|12356.5|12366|12354|2
1627061650000|2021-07-23 17:34:10|||||||||1
1627061660000|2021-07-23 17:34:20|12365|12353|12365|12353|12365|12353|12365|12353|4
1627061680000|2021-07-23 17:34:40|||||||||3
1627061690000|2021-07-23 17:34:50|12365.5|12353.5|12365|12353|12365.5|12353.5|12365|12353|1
1627061710000|2021-07-23 17:35:10|12366.8|12354.8|12367.5|12355.5|12368.5|12356.5|12366.8|12354.8|0
1627061720000|2021-07-23 17:35:20|12368|12356|12365|12353|12368|12356|12365|12353|3
1627061730000|2021-07-23 17:35:30|||||||||1
1627061760000|2021-07-23 17:36:00|||||||||2
1627061770000|2021-07-23 17:36:10|||||||||1
1627061780000|2021-07-23 17:36:20|||||||||1
1627061790000|2021-07-23 17:36:30|12366.3|12354.3|12365|12353|12366.3|12354.3|12365|12353|0
1627061800000|2021-07-23 17:36:40|12362.5|12350.5|12362.5|12350.5|12362.5|12350.5|12362.5|12350.5|4
1627061810000|2021-07-23 17:36:50|12365.3|12353.3|12364|12352|12365.3|12353.3|12364|12352|7
1627061830000|2021-07-23 17:37:10|12361.3|12349.3|12363|12351|12363|12351|12361.3|12349.3|1
1627061840000|2021-07-23 17:37:20|12363.5|12351.5|12364|12352|12364|12352|12363.5|12351.5|2
1627061850000|2021-07-23 17:37:30|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|4
1627061860000|2021-07-23 17:37:40|12365|12353|12365|12353|12365|12353|12365|12353|0
1627061870000|2021-07-23 17:37:50|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|1
1627061880000|2021-07-23 17:38:00|12365|12353|12366|12354|12366.5|12354.5|12365|12353|4
1627061890000|2021-07-23 17:38:10|12365.3|12353.3|12365.3|12353.3|12366|12354|12365.3|12353.3|0
1627061900000|2021-07-23 17:38:20|12366|12354|12366.5|12354.5|12366.5|12354.5|12365.3|12353.3|2
1627061910000|2021-07-23 17:38:30|12366.3|12354.3|12366.3|12354.3|12367|12355|12366.3|12354.3|0
1627061920000|2021-07-23 17:38:40|12367|12355|12366.3|12354.3|12367|12355|12365.8|12353.8|0
1627061930000|2021-07-23 17:38:50|12366.5|12354.5|12365.8|12353.8|12366.5|12354.5|12365.8|12353.8|1
1627061940000|2021-07-23 17:39:00|12366.5|12354.5|12366.5|12354.5|12366.5|12354.5|12366.5|12354.5|0
1627061950000|2021-07-23 17:39:10|12365.8|12353.8|12365.8|12353.8|12365.8|12353.8|12365.8|12353.8|2
1627061970000|2021-07-23 17:39:30|||||||||1
1627061980000|2021-07-23 17:39:40|12366.3|12354.3|12366.3|12354.3|12366.3|12354.3|12366.3|12354.3|0
1627061990000|2021-07-23 17:39:50|12365.8|12353.8|12366.3|12354.3|12366.3|12354.3|12365.8|12353.8|0
1627062000000|2021-07-23 17:40:00|12367.3|12355.3|12367.3|12355.3|12367.3|12355.3|12367.3|12355.3|2
1627062010000|2021-07-23 17:40:10|12366.8|12354.8|12367|12355|12367.5|12355.5|12365.8|12353.8|5
1627062020000|2021-07-23 17:40:20|12366.3|12354.3|12367.3|12355.3|12368.5|12356.5|12366.3|12354.3|1
1627062040000|2021-07-23 17:40:40|12368.1|12356.1|12370.3|12358.3|12370.3|12358.3|12368.1|12356.1|3
1627062050000|2021-07-23 17:40:50|12371.1|12359.1|12372.8|12360.8|12372.8|12360.8|12370.3|12358.3|2
1627062060000|2021-07-23 17:41:00|12373.3|12361.3|12372.1|12360.1|12373.3|12361.3|12372.1|12360.1|2
1627062070000|2021-07-23 17:41:10|12367.8|12355.8|12367.8|12355.8|12367.8|12355.8|12367.8|12355.8|0
1627062080000|2021-07-23 17:41:20|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|0
1627062090000|2021-07-23 17:41:30|12370.3|12358.3|12370.3|12358.3|12370.3|12358.3|12370.3|12358.3|0
1627062100000|2021-07-23 17:41:40|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|1
1627062110000|2021-07-23 17:41:50|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|2
1627062120000|2021-07-23 17:42:00|||||||||2
1627062130000|2021-07-23 17:42:10|12368.6|12356.6|12369.1|12357.1|12369.1|12357.1|12368.6|12356.6|1
1627062140000|2021-07-23 17:42:20|12369.8|12357.8|12369.8|12357.8|12370.3|12358.3|12368.6|12356.6|0
1627062150000|2021-07-23 17:42:30|12370.3|12358.3|12372.1|12360.1|12372.1|12360.1|12370.3|12358.3|0
1627062170000|2021-07-23 17:42:50|||||||||2
1627062180000|2021-07-23 17:43:00|||||||||2
1627062190000|2021-07-23 17:43:10|12371.6|12359.6|12371.1|12359.1|12371.6|12359.6|12371.1|12359.1|2
1627062200000|2021-07-23 17:43:20|12371.6|12359.6|12372.1|12360.1|12372.1|12360.1|12371.6|12359.6|0
1627062210000|2021-07-23 17:43:30|12372.8|12360.8|12373.6|12361.6|12373.6|12361.6|12372.1|12360.1|4
1627062220000|2021-07-23 17:43:40|12375.3|12363.3|12377.8|12365.8|12377.8|12365.8|12374.6|12362.6|3
1627062230000|2021-07-23 17:43:50|12376.1|12364.1|12376.1|12364.1|12376.1|12364.1|12376.1|12364.1|0
1627062240000|2021-07-23 17:44:00|12376.6|12364.6|12376.1|12364.1|12376.6|12364.6|12376.1|12364.1|0
1627062260000|2021-07-23 17:44:20|12374.3|12362.3|12374.8|12362.8|12374.8|12362.8|12374.3|12362.3|5
1627062270000|2021-07-23 17:44:30|12374.3|12362.3|12374.8|12362.8|12374.8|12362.8|12374.3|12362.3|1
1627062280000|2021-07-23 17:44:40|12375.3|12363.3|12377.8|12365.8|12377.8|12365.8|12375.3|12363.3|3
1627062290000|2021-07-23 17:44:50|12377.3|12365.3|12377.3|12365.3|12377.3|12365.3|12376.1|12364.1|4
1627062300000|2021-07-23 17:45:00|12376.6|12364.6|12377.8|12365.8|12377.8|12365.8|12376.6|12364.6|0
1627062310000|2021-07-23 17:45:10|12375.8|12363.8|12375.3|12363.3|12377.1|12365.1|12375.3|12363.3|10
1627062320000|2021-07-23 17:45:20|12375.8|12363.8|12377.3|12365.3|12377.8|12365.8|12375.8|12363.8|24
1627062330000|2021-07-23 17:45:30|12376.6|12364.6|12377.3|12365.3|12377.8|12365.8|12376.1|12364.1|1
1627062340000|2021-07-23 17:45:40|12377.8|12365.8|12378.6|12366.6|12378.6|12366.6|12377.8|12365.8|0
1627062350000|2021-07-23 17:45:50|12379.8|12367.8|12378.6|12366.6|12379.8|12367.8|12378.6|12366.6|1
1627062360000|2021-07-23 17:46:00|12379.1|12367.1|12381.1|12369.1|12381.1|12369.1|12379.1|12367.1|1
1627062370000|2021-07-23 17:46:10|12378.6|12366.6|12379.8|12367.8|12379.8|12367.8|12378.6|12366.6|0
1627062380000|2021-07-23 17:46:20|12379.1|12367.1|12378.6|12366.6|12380.3|12368.3|12378.6|12366.6|1
1627062410000|2021-07-23 17:46:50|||||||||3
1627062440000|2021-07-23 17:47:20|||||||||1
1627062450000|2021-07-23 17:47:30|12376.1|12364.1|12377.8|12365.8|12380.3|12368.3|12376.1|12364.1|6
1627062460000|2021-07-23 17:47:40|12378.6|12366.6|12377.8|12365.8|12378.6|12366.6|12377.8|12365.8|0
1627062470000|2021-07-23 17:47:50|12376.6|12364.6|12375.8|12363.8|12376.6|12364.6|12373.6|12361.6|3
1627062480000|2021-07-23 17:48:00|12376.6|12364.6|12377.8|12365.8|12377.8|12365.8|12375.8|12363.8|0
1627062490000|2021-07-23 17:48:10|12377.1|12365.1|12375.8|12363.8|12377.1|12365.1|12375.3|12363.3|0
1627062500000|2021-07-23 17:48:20|12376.3|12364.3|12376.3|12364.3|12377.1|12365.1|12376.3|12364.3|1
1627062510000|2021-07-23 17:48:30|12376.4|12364.4|12375.9|12363.9|12376.6|12364.6|12375.4|12363.4|0
1627062520000|2021-07-23 17:48:40|12375.4|12363.4|12374.6|12362.6|12375.4|12363.4|12374.6|12362.6|4
1627062530000|2021-07-23 17:48:50|12375.4|12363.4|12373.6|12361.6|12375.4|12363.4|12373.6|12361.6|2
1627062540000|2021-07-23 17:49:00|12374.1|12362.1|12370.1|12358.1|12374.1|12362.1|12367.6|12355.6|14
1627062550000|2021-07-23 17:49:10|12369.4|12357.4|12371.4|12359.4|12371.4|12359.4|12368.9|12356.9|4
1627062560000|2021-07-23 17:49:20|12370.1|12358.1|12369.1|12357.1|12370.1|12358.1|12369.1|12357.1|4
1627062570000|2021-07-23 17:49:30|||||||||1
1627062580000|2021-07-23 17:49:40|12368.4|12356.4|12368.4|12356.4|12368.4|12356.4|12368.4|12356.4|2
1627062600000|2021-07-23 17:50:00|12369.1|12357.1|12370.9|12358.9|12372.9|12360.9|12369.1|12357.1|3
1627062610000|2021-07-23 17:50:10|12371.6|12359.6|12369.1|12357.1|12371.6|12359.6|12369.1|12357.1|2
1627062620000|2021-07-23 17:50:20|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|3
1627062630000|2021-07-23 17:50:30|12373.1|12361.1|12372.4|12360.4|12373.1|12361.1|12369.6|12357.6|3
1627062640000|2021-07-23 17:50:40|12372.1|12360.1|12372.1|12360.1|12373.4|12361.4|12372.1|12360.1|0
1627062650000|2021-07-23 17:50:50|||||||||2
1627062660000|2021-07-23 17:51:00|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|2
1627062670000|2021-07-23 17:51:10|12369.4|12357.4|12368.6|12356.6|12369.4|12357.4|12368.6|12356.6|4
1627062680000|2021-07-23 17:51:20|12372.9|12360.9|12373.6|12361.6|12373.6|12361.6|12372.9|12360.9|6
1627062690000|2021-07-23 17:51:30|12372.9|12360.9|12371.1|12359.1|12372.9|12360.9|12371.1|12359.1|2
1627062700000|2021-07-23 17:51:40|12368.6|12356.6|12369.4|12357.4|12369.4|12357.4|12368.6|12356.6|4
1627062710000|2021-07-23 17:51:50|12368.6|12356.6|12369.4|12357.4|12369.4|12357.4|12367.6|12355.6|3
1627062720000|2021-07-23 17:52:00|12368.9|12356.9|12368.9|12356.9|12369.4|12357.4|12368.9|12356.9|0
1627062730000|2021-07-23 17:52:10|12368.4|12356.4|12367.6|12355.6|12368.4|12356.4|12367.6|12355.6|0
1627062750000|2021-07-23 17:52:30|12366.6|12354.6|12369.6|12357.6|12370.6|12358.6|12366.4|12354.4|29
1627062760000|2021-07-23 17:52:40|12370.4|12358.4|12367.1|12355.1|12370.4|12358.4|12367.1|12355.1|1
1627062770000|2021-07-23 17:52:50|12367.9|12355.9|12369.6|12357.6|12369.6|12357.6|12367.1|12355.1|3
1627062780000|2021-07-23 17:53:00|12368.9|12356.9|12369.6|12357.6|12369.6|12357.6|12368.1|12356.1|0
1627062790000|2021-07-23 17:53:10|12368.9|12356.9|12367.1|12355.1|12369.6|12357.6|12367.1|12355.1|2
1627062800000|2021-07-23 17:53:20|||||||||1
1627062810000|2021-07-23 17:53:30|12367.6|12355.6|12367.1|12355.1|12367.6|12355.6|12367.1|12355.1|0
1627062820000|2021-07-23 17:53:40|12367.6|12355.6|12367.6|12355.6|12368.9|12356.9|12366.4|12354.4|4
1627062830000|2021-07-23 17:53:50|12366.9|12354.9|12366.9|12354.9|12368.1|12356.1|12366.1|12354.1|2
1627062840000|2021-07-23 17:54:00|12365.6|12353.6|12365.6|12353.6|12365.6|12353.6|12365.6|12353.6|0
1627062850000|2021-07-23 17:54:10|12365.1|12353.1|12367.1|12355.1|12367.1|12355.1|12365.1|12353.1|7
1627062860000|2021-07-23 17:54:20|12367.6|12355.6|12372.1|12360.1|12372.1|12360.1|12367.6|12355.6|6
1627062870000|2021-07-23 17:54:30|||||||||2
1627062880000|2021-07-23 17:54:40|||||||||3
1627062890000|2021-07-23 17:54:50|12372.9|12360.9|12372.1|12360.1|12372.9|12360.9|12372.1|12360.1|3
1627062910000|2021-07-23 17:55:10|12371.1|12359.1|12370.2|12358.2|12371.9|12359.9|12370.2|12358.2|9
1627062920000|2021-07-23 17:55:20|12370.7|12358.7|12367.7|12355.7|12370.7|12358.7|12367.7|12355.7|4
1627062930000|2021-07-23 17:55:30|12366.7|12354.7|12368.9|12356.9|12369.4|12357.4|12365.9|12353.9|6
1627062940000|2021-07-23 17:55:40|12368.2|12356.2|12367.7|12355.7|12368.2|12356.2|12367.7|12355.7|0
1627062950000|2021-07-23 17:55:50|12367.4|12355.4|12367.7|12355.7|12367.7|12355.7|12366.2|12354.2|7
1627062960000|2021-07-23 17:56:00|12368.2|12356.2|12369.7|12357.7|12369.7|12357.7|12368.2|12356.2|2
1627062970000|2021-07-23 17:56:10|12368.9|12356.9|12367.2|12355.2|12369.7|12357.7|12367.2|12355.2|0
1627062980000|2021-07-23 17:56:20|12365.4|12353.4|12365.4|12353.4|12365.4|12353.4|12365.4|12353.4|3
1627062990000|2021-07-23 17:56:30|12364.2|12352.2|12365.7|12353.7|12366.4|12354.4|12363.7|12351.7|3
1627063000000|2021-07-23 17:56:40|12365.2|12353.2|12366.2|12354.2|12366.2|12354.2|12365.2|12353.2|4
1627063010000|2021-07-23 17:56:50|12365.2|12353.2|12365.2|12353.2|12365.2|12353.2|12365.2|12353.2|2
1627063020000|2021-07-23 17:57:00|12366.4|12354.4|12365.4|12353.4|12366.4|12354.4|12365.2|12353.2|2
1627063030000|2021-07-23 17:57:10|12364.7|12352.7|12363.7|12351.7|12364.9|12352.9|12363.7|12351.7|3
1627063040000|2021-07-23 17:57:20|||||||||1
1627063050000|2021-07-23 17:57:30|12364.2|12352.2|12369.2|12357.2|12369.2|12357.2|12364.2|12352.2|9
1627063060000|2021-07-23 17:57:40|12369.7|12357.7|12375.7|12363.7|12375.7|12363.7|12369.7|12357.7|7
1627063070000|2021-07-23 17:57:50|12374.4|12362.4|12374.7|12362.7|12375.2|12363.2|12373.9|12361.9|5
1627063080000|2021-07-23 17:58:00|12377.2|12365.2|12380.2|12368.2|12380.2|12368.2|12377.2|12365.2|16
1627063090000|2021-07-23 17:58:10|12379.7|12367.7|12380.2|12368.2|12380.2|12368.2|12379.7|12367.7|3
1627063100000|2021-07-23 17:58:20|12380.7|12368.7|12384.7|12372.7|12384.7|12372.7|12380.7|12368.7|9
1627063110000|2021-07-23 17:58:30|12385.2|12373.2|12378.2|12366.2|12385.2|12373.2|12377.4|12365.4|7
1627063120000|2021-07-23 17:58:40|12377.4|12365.4|12374.2|12362.2|12378.2|12366.2|12373.7|12361.7|7
1627063130000|2021-07-23 17:58:50|12374.9|12362.9|12376.7|12364.7|12376.7|12364.7|12374.9|12362.9|5
1627063140000|2021-07-23 17:59:00|12377.7|12365.7|12375.9|12363.9|12378.7|12366.7|12375.2|12363.2|34
1627063150000|2021-07-23 17:59:10|12375.2|12363.2|12373.9|12361.9|12376.7|12364.7|12373.9|12361.9|18
1627063160000|2021-07-23 17:59:20|12373.2|12361.2|12375.4|12363.4|12376.4|12364.4|12373.2|12361.2|18
1627063170000|2021-07-23 17:59:30|12375.9|12363.9|12389.2|12377.2|12389.2|12377.2|12373.7|12361.7|69
1627063180000|2021-07-23 17:59:40|12390.7|12378.7|12379.4|12367.4|12393.2|12381.2|12378.2|12366.2|34
1627063190000|2021-07-23 17:59:50|12378.7|12366.7|12373.2|12361.2|12382.2|12370.2|12373.2|12361.2|28
1627063200000|2021-07-23 18:00:00|12374.4|12362.4|12367.2|12355.2|12375.7|12363.7|12367.2|12355.2|22
1627063210000|2021-07-23 18:00:10|12365.4|12353.4|12365.9|12353.9|12367.9|12355.9|12363.9|12351.9|5
1627063220000|2021-07-23 18:00:20|12367.2|12355.2|12369.7|12357.7|12369.7|12357.7|12367.2|12355.2|8
1627063230000|2021-07-23 18:00:30|12368.9|12356.9|12365.4|12353.4|12368.9|12356.9|12365.4|12353.4|2
1627063240000|2021-07-23 18:00:40|12367.4|12355.4|12364.4|12352.4|12368.7|12356.7|12363.7|12351.7|9
1627063250000|2021-07-23 18:00:50|12365.2|12353.2|12360.2|12348.2|12365.2|12353.2|12360.2|12348.2|4
1627063260000|2021-07-23 18:01:00|12360.9|12348.9|12361.4|12349.4|12361.4|12349.4|12360.2|12348.2|10
1627063270000|2021-07-23 18:01:10|12361.2|12349.2|12362.2|12350.2|12362.2|12350.2|12360.7|12348.7|5
1627063280000|2021-07-23 18:01:20|12361.4|12349.4|12361.2|12349.2|12361.9|12349.9|12361.2|12349.2|6
1627063300000|2021-07-23 18:01:40|12360.7|12348.7|12352.2|12340.2|12360.7|12348.7|12352.2|12340.2|22
1627063320000|2021-07-23 18:02:00|12354.2|12342.2|12355.4|12343.4|12356.7|12344.7|12354.2|12342.2|35
1627063330000|2021-07-23 18:02:10|12355.9|12343.9|12355.4|12343.4|12355.9|12343.9|12354.9|12342.9|4
1627063340000|2021-07-23 18:02:20|12354.4|12342.4|12354.9|12342.9|12354.9|12342.9|12354.2|12342.2|15
1627063350000|2021-07-23 18:02:30|12354.2|12342.2|12352.7|12340.7|12355.7|12343.7|12352.7|12340.7|12
1627063360000|2021-07-23 18:02:40|12353.4|12341.4|12351.7|12339.7|12353.4|12341.4|12351.7|12339.7|3
1627063370000|2021-07-23 18:02:50|||||||||11
1627063380000|2021-07-23 18:03:00|12352.5|12340.5|12352.5|12340.5|12352.5|12340.5|12352.5|12340.5|64
1627063390000|2021-07-23 18:03:10|12352|12340|12352|12340|12352|12340|12352|12340|6
1627063400000|2021-07-23 18:03:20|||||||||3
1627063410000|2021-07-23 18:03:30|12351.7|12339.7|12351.7|12339.7|12351.7|12339.7|12351.2|12339.2|13
1627063420000|2021-07-23 18:03:40|12351.2|12339.2|12350.7|12338.7|12351.2|12339.2|12350.7|12338.7|12
1627063430000|2021-07-23 18:03:50|12351.7|12339.7|12351.7|12339.7|12353.2|12341.2|12350.7|12338.7|28
1627063440000|2021-07-23 18:04:00|12351|12339|12350.5|12338.5|12351|12339|12350.5|12338.5|4
1627063450000|2021-07-23 18:04:10|12351.7|12339.7|12351|12339|12351.7|12339.7|12351|12339|4
1627063460000|2021-07-23 18:04:20|||||||||1
1627063470000|2021-07-23 18:04:30|12350.5|12338.5|12349.2|12337.2|12350.5|12338.5|12349.2|12337.2|11
1627063480000|2021-07-23 18:04:40|12347.2|12335.2|12348.2|12336.2|12348.2|12336.2|12346.7|12334.7|11
1627063490000|2021-07-23 18:04:50|12350.7|12338.7|12346|12334|12350.7|12338.7|12346|12334|12
