1623067200000|2021-06-07 12:00:00|12428.3|12404.3|12511.3|12451.3|12514.9|12454.9|12428.3|12399.6|26
1623067210000|2021-06-07 12:00:10|12512.7|12452.7|12503.8|12443.8|12513.8|12453.8|12499.9|12439.9|4
1623067220000|2021-06-07 12:00:20|12488.8|12448.8|12496.3|12456.3|12508|12469.3|12488.8|12448|3
1623067230000|2021-06-07 12:00:30|12495.2|12455.2|12493|12453|12496.3|12466.8|12480.8|12448.8|0
1623067240000|2021-06-07 12:00:40|12488.8|12448.8|12493.8|12453.8|12493.8|12466.8|12481.9|12448.8|0
1623067260000|2021-06-07 12:01:00|12488.3|12464.3|12485.8|12461.8|12488.3|12464.3|12485.8|12461.8|0
1623067270000|2021-06-07 12:01:10|12488.3|12464.3|12485.8|12461.8|12488.3|12464.3|12483.3|12459.3|0
1623067290000|2021-06-07 12:01:30|12490|12466|12499.9|12459.9|12501.3|12467.1|12488.3|12457.4|1
1623067300000|2021-06-07 12:01:40|12503.8|12463.8|12493.3|12469.3|12503.8|12469.3|12490.8|12462.4|0
1623067310000|2021-06-07 12:01:50|12492.2|12468.2|12503.8|12463.8|12503.8|12469.3|12490.8|12463.8|0
1623067320000|2021-06-07 12:02:00|12500.2|12476.2|12505.8|12481.8|12505.8|12481.8|12500.2|12476.2|0
1623067330000|2021-06-07 12:02:10|12515.5|12491.5|12515.5|12491.5|12515.5|12491.5|12515.5|12491.5|7
1623067340000|2021-06-07 12:02:20|12514.4|12490.4|12515.8|12491.8|12518|12494|12513.3|12489.3|1
1623067350000|2021-06-07 12:02:30|12516.9|12492.9|12516.9|12492.9|12516.9|12492.9|12516.9|12492.9|3
1623067370000|2021-06-07 12:02:50|12515.8|12491.8|12516.9|12492.9|12516.9|12492.9|12515.8|12491.8|1
1623067380000|2021-06-07 12:03:00|12511.1|12487.1|12511.1|12487.1|12511.1|12487.1|12511.1|12487.1|3
1623067390000|2021-06-07 12:03:10|12508.6|12484.6|12508.6|12484.6|12508.6|12484.6|12508.6|12484.6|0
1623067410000|2021-06-07 12:03:30|12511.1|12487.1|12511.1|12487.1|12511.1|12487.1|12511.1|12487.1|1
1623067420000|2021-06-07 12:03:40|12510|12486|12510|12486|12510|12486|12510|12486|3
1623067460000|2021-06-07 12:04:20|12494.7|12470.7|12494.7|12470.7|12494.7|12470.7|12494.7|12470.7|2
1623067500000|2021-06-07 12:05:00|12493.3|12469.3|12510.2|12470.2|12510.2|12470.2|12492.2|12467.7|2
1623067520000|2021-06-07 12:05:20|12501.1|12477.1|12501.1|12477.1|12501.1|12477.1|12501.1|12477.1|0
1623067530000|2021-06-07 12:05:30|12499.7|12475.7|12510.2|12470.2|12510.2|12475.7|12499.7|12470.2|0
1623067540000|2021-06-07 12:05:40|12501.1|12477.1|12510.2|12470.2|12510.2|12477.1|12499.7|12470.2|0
1623067550000|2021-06-07 12:05:50|12501.1|12477.1|12501.1|12477.1|12501.1|12477.1|12501.1|12477.1|0
1623067560000|2021-06-07 12:06:00|12499.7|12475.7|12499.7|12475.7|12499.7|12475.7|12499.7|12475.7|0
1623067580000|2021-06-07 12:06:20|12497.2|12473.2|12497.2|12473.2|12497.2|12473.2|12497.2|12473.2|0
1623067640000|2021-06-07 12:07:20|||||||||1
1623067750000|2021-06-07 12:09:10|12494.4|12470.4|12493.3|12469.3|12494.4|12470.4|12493.3|12469.3|0
1623067810000|2021-06-07 12:10:10|12489.4|12465.4|12489.4|12465.4|12489.4|12465.4|12489.4|12465.4|0
1623067860000|2021-06-07 12:11:00|12485.8|12461.8|12483.3|12459.3|12485.8|12461.8|12483.3|12459.3|5
1623067880000|2021-06-07 12:11:20|12484.4|12460.4|12484.4|12460.4|12484.4|12460.4|12484.4|12460.4|3
1623067960000|2021-06-07 12:12:40|12484.8|12460.8|12484.8|12460.8|12484.8|12460.8|12484.8|12460.8|0
1623068110000|2021-06-07 12:15:10|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|8
1623068200000|2021-06-07 12:16:40|12481.2|12457.2|12481.2|12457.2|12481.2|12457.2|12481.2|12457.2|0
1623068250000|2021-06-07 12:17:30|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|1
1623068300000|2021-06-07 12:18:20|12481.2|12457.2|12482.3|12458.3|12482.3|12458.3|12481.2|12457.2|0
1623068310000|2021-06-07 12:18:30|||||||||1
1623068400000|2021-06-07 12:20:00|12478.7|12454.7|12478.7|12454.7|12478.7|12454.7|12478.7|12454.7|0
1623068420000|2021-06-07 12:20:20|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|3
1623068450000|2021-06-07 12:20:50|12481.2|12457.2|12481.2|12457.2|12481.2|12457.2|12481.2|12457.2|1
1623068540000|2021-06-07 12:22:20|||||||||1
1623068590000|2021-06-07 12:23:10|||||||||1
1623068660000|2021-06-07 12:24:20|12482.3|12458.3|12482.6|12458.6|12482.6|12458.6|12482.3|12458.3|0
1623068930000|2021-06-07 12:28:50|12493.7|12469.7|12493.7|12469.7|12493.7|12469.7|12493.7|12469.7|1
1623069080000|2021-06-07 12:31:20|12505.3|12465.3|12505.3|12465.3|12505.3|12465.3|12505.3|12465.3|1
1623069110000|2021-06-07 12:31:50|12502.8|12462.8|12501.7|12461.7|12502.8|12462.8|12501.7|12461.7|2
1623069120000|2021-06-07 12:32:00|12503.9|12463.9|12505.3|12465.3|12505.3|12465.3|12503.9|12463.9|0
1623069170000|2021-06-07 12:32:50|||||||||5
1623069180000|2021-06-07 12:33:00|||||||||6
1623069190000|2021-06-07 12:33:10|12496.2|12472.2|12496.2|12472.2|12496.2|12472.2|12496.2|12472.2|0
1623069210000|2021-06-07 12:33:30|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|0
1623069360000|2021-06-07 12:36:00|12496.6|12472.6|12496.6|12472.6|12496.6|12472.6|12496.6|12472.6|4
1623069370000|2021-06-07 12:36:10|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|0
1623069400000|2021-06-07 12:36:40|||||||||1
1623069420000|2021-06-07 12:37:00|12496.6|12472.6|12496.6|12472.6|12496.6|12472.6|12496.6|12472.6|3
1623069430000|2021-06-07 12:37:10|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|0
1623069480000|2021-06-07 12:38:00|12502.3|12478.3|12507.3|12483.3|12507.3|12483.3|12502.3|12478.3|4
1623069490000|2021-06-07 12:38:10|12500.2|12476.2|12506.6|12482.6|12506.6|12482.6|12500.2|12476.2|5
1623069500000|2021-06-07 12:38:20|||||||||2
1623069520000|2021-06-07 12:38:40|||||||||1
1623069570000|2021-06-07 12:39:30|||||||||3
1623069610000|2021-06-07 12:40:10|12509.1|12485.1|12509.1|12485.1|12509.1|12485.1|12509.1|12485.1|1
1623069670000|2021-06-07 12:41:10|12521.6|12497.6|12524.1|12500.1|12524.1|12500.1|12521.6|12497.6|1
1623069790000|2021-06-07 12:43:10|12521.6|12497.6|12521.6|12497.6|12521.6|12497.6|12521.6|12497.6|0
1623069990000|2021-06-07 12:46:30|||||||||1
1623070000000|2021-06-07 12:46:40|||||||||1
1623070040000|2021-06-07 12:47:20|||||||||1
1623070050000|2021-06-07 12:47:30|12526.6|12502.6|12526.6|12502.6|12526.6|12502.6|12526.6|12502.6|5
1623070060000|2021-06-07 12:47:40|12529.4|12505.4|12531.6|12507.6|12531.6|12507.6|12529.4|12505.4|2
1623070070000|2021-06-07 12:47:50|12535.8|12511.8|12539.1|12515.1|12539.1|12515.1|12535.8|12511.8|14
1623070090000|2021-06-07 12:48:10|12540.2|12516.2|12544.1|12520.1|12544.1|12520.1|12540.2|12516.2|4
1623070100000|2021-06-07 12:48:20|||||||||1
1623070160000|2021-06-07 12:49:20|12545.2|12521.2|12547.7|12523.7|12547.7|12523.7|12545.2|12521.2|2
1623070170000|2021-06-07 12:49:30|12549.1|12525.1|12556.6|12532.6|12556.6|12532.6|12549.1|12525.1|4
1623070260000|2021-06-07 12:51:00|||||||||2
1623070360000|2021-06-07 12:52:40|12554.1|12530.1|12554.1|12530.1|12554.1|12530.1|12554.1|12530.1|1
1623070370000|2021-06-07 12:52:50|||||||||2
1623070410000|2021-06-07 12:53:30|||||||||1
1623070610000|2021-06-07 12:56:50|||||||||1
1623070620000|2021-06-07 12:57:00|||||||||1
1623070670000|2021-06-07 12:57:50|12556.7|12532.7|12556.7|12532.7|12556.7|12532.7|12556.7|12532.7|0
1623070730000|2021-06-07 12:58:50|12558.1|12534.1|12559.2|12535.2|12559.2|12535.2|12558.1|12534.1|1
1623070750000|2021-06-07 12:59:10|||||||||1
1623070760000|2021-06-07 12:59:20|12564.2|12540.2|12564.2|12540.2|12564.2|12540.2|12564.2|12540.2|2
1623070770000|2021-06-07 12:59:30|12563.1|12539.1|12561.7|12537.7|12563.1|12539.1|12561.7|12537.7|0
1623070790000|2021-06-07 12:59:50|12566.7|12542.7|12566.7|12542.7|12566.7|12542.7|12566.7|12542.7|0
1623070800000|2021-06-07 13:00:00|||||||||3
1623070820000|2021-06-07 13:00:20|12565.6|12541.6|12565.6|12541.6|12565.6|12541.6|12565.6|12541.6|8
1623071060000|2021-06-07 13:04:20|||||||||1
1623071280000|2021-06-07 13:08:00|12564.5|12540.5|12561.7|12537.7|12564.5|12540.5|12561.7|12537.7|5
1623071360000|2021-06-07 13:09:20|||||||||1
1623071380000|2021-06-07 13:09:40|||||||||1
1623071400000|2021-06-07 13:10:00|12563.1|12539.1|12563.1|12539.1|12563.1|12539.1|12563.1|12539.1|0
1623071470000|2021-06-07 13:11:10|12560.6|12536.6|12560.6|12536.6|12560.6|12536.6|12560.6|12536.6|3
1623071480000|2021-06-07 13:11:20|12559.2|12535.2|12555.6|12531.6|12566.1|12535.2|12555.6|12526.1|3
1623071500000|2021-06-07 13:11:40|12564.7|12524.7|12564.7|12524.7|12564.7|12524.7|12564.7|12524.7|0
1623071520000|2021-06-07 13:12:00|12566.1|12526.1|12559.2|12535.2|12566.1|12535.2|12559.2|12526.1|0
1623071600000|2021-06-07 13:13:20|12566.1|12526.1|12566.1|12526.1|12566.1|12526.1|12566.1|12526.1|8
1623071610000|2021-06-07 13:13:30|12559.2|12535.2|12557|12533|12566.1|12535.2|12557|12526.1|0
1623071620000|2021-06-07 13:13:40|12555.6|12531.6|12555.6|12531.6|12555.6|12531.6|12555.6|12531.6|0
1623071950000|2021-06-07 13:19:10|12566.1|12526.1|12568.6|12528.6|12568.6|12528.6|12566.1|12526.1|7
1623071980000|2021-06-07 13:19:40|12567.6|12527.6|12566.1|12526.1|12567.6|12527.6|12566.1|12526.1|0
1623072060000|2021-06-07 13:21:00|||||||||5
1623072100000|2021-06-07 13:21:40|12571.2|12547.2|12584.1|12524.1|12584.1|12558.2|12571.2|12524.1|34
1623072110000|2021-06-07 13:21:50|12573|12533|12575.5|12535.5|12575.5|12535.5|12573|12533|0
1623072120000|2021-06-07 13:22:00|12570|12546|12570|12546|12570|12546|12570|12546|0
1623072140000|2021-06-07 13:22:20|12571.4|12547.4|12572.5|12548.5|12572.5|12548.5|12571.4|12547.4|2
1623072150000|2021-06-07 13:22:30|12575|12551|12577.2|12553.2|12577.2|12553.2|12575|12551|2
1623072160000|2021-06-07 13:22:40|12584.1|12544.1|12577.2|12553.2|12584.1|12553.2|12577.2|12544.1|0
1623072180000|2021-06-07 13:23:00|12582.2|12558.2|12582.2|12558.2|12582.2|12558.2|12582.2|12558.2|0
1623072190000|2021-06-07 13:23:10|12577.2|12553.2|12577.2|12553.2|12577.2|12553.2|12577.2|12553.2|5
1623072230000|2021-06-07 13:23:50|12576.1|12552.1|12576.1|12552.1|12576.1|12552.1|12576.1|12552.1|0
1623072330000|2021-06-07 13:25:30|12584.7|12560.7|12584.7|12560.7|12584.7|12560.7|12584.7|12560.7|3
1623072340000|2021-06-07 13:25:40|12581.1|12557.1|12581.1|12557.1|12581.1|12557.1|12581.1|12557.1|2
1623072460000|2021-06-07 13:27:40|12592.2|12568.2|12594.4|12570.4|12594.4|12570.4|12592.2|12568.2|2
1623072470000|2021-06-07 13:27:50|12598.6|12574.6|12599.7|12575.7|12599.7|12575.7|12597.2|12573.2|9
1623072480000|2021-06-07 13:28:00|12601.9|12577.9|12622.7|12582.7|12622.7|12589.6|12601.9|12577.9|3
1623072500000|2021-06-07 13:28:20|12617.2|12593.2|12616.1|12592.1|12624.1|12593.2|12615.8|12584.1|1
1623072550000|2021-06-07 13:29:10|12618.9|12594.9|12618.9|12594.9|12618.9|12594.9|12618.9|12594.9|0
1623072580000|2021-06-07 13:29:40|12624.6|12600.6|12624.6|12600.6|12624.6|12600.6|12624.6|12600.6|0
1623072660000|2021-06-07 13:31:00|||||||||3
1623072670000|2021-06-07 13:31:10|12626.8|12602.8|12628.9|12604.9|12628.9|12604.9|12626.8|12602.8|6
1623072680000|2021-06-07 13:31:20|12631.1|12607.1|12649.8|12609.8|12649.8|12612.8|12631.1|12606.9|7
1623072690000|2021-06-07 13:31:30|12642.9|12618.9|12652.5|12628.5|12655|12631|12642.9|12609.8|13
1623072720000|2021-06-07 13:32:00|||||||||1
1623072730000|2021-06-07 13:32:10|12655|12631|12639.1|12615.1|12656.4|12632.4|12639.1|12615.1|9
1623072740000|2021-06-07 13:32:20|12634.7|12610.7|12634.7|12610.7|12634.7|12610.7|12634.7|12610.7|2
1623072750000|2021-06-07 13:32:30|12633.6|12609.6|12631.4|12607.4|12633.6|12609.6|12631.4|12607.4|5
1623072760000|2021-06-07 13:32:40|12647.3|12607.3|12648.4|12608.4|12648.4|12608.4|12647.3|12607.3|0
1623072770000|2021-06-07 13:32:50|12639.3|12615.3|12639.3|12615.3|12639.3|12615.3|12639.3|12615.3|0
1623072780000|2021-06-07 13:33:00|12637.9|12613.9|12637.9|12613.9|12637.9|12613.9|12637.9|12613.9|0
1623072800000|2021-06-07 13:33:20|||||||||1
1623072810000|2021-06-07 13:33:30|12639|12615|12639|12615|12639|12615|12639|12615|0
1623072840000|2021-06-07 13:34:00|12640|12616|12640|12616|12640|12616|12640|12616|2
1623072850000|2021-06-07 13:34:10|12641.1|12617.1|12642.5|12618.5|12642.5|12618.5|12641.1|12617.1|0
1623072860000|2021-06-07 13:34:20|12648|12624|12653.6|12629.6|12653.6|12629.6|12648|12624|10
1623072870000|2021-06-07 13:34:30|12649.3|12625.3|12645|12621|12649.3|12625.3|12645|12621|1
1623072890000|2021-06-07 13:34:50|12646.1|12622.1|12647.5|12623.5|12647.5|12623.5|12646.1|12622.1|0
1623072900000|2021-06-07 13:35:00|12646.1|12622.1|12646.1|12622.1|12646.1|12622.1|12646.1|12622.1|5
1623072940000|2021-06-07 13:35:40|12647.2|12623.2|12647.2|12623.2|12647.2|12623.2|12647.2|12623.2|0
1623072960000|2021-06-07 13:36:00|12648.6|12624.6|12648.6|12624.6|12648.6|12624.6|12648.6|12624.6|0
1623072980000|2021-06-07 13:36:20|12647.5|12623.5|12647.5|12623.5|12647.5|12623.5|12647.5|12623.5|7
1623072990000|2021-06-07 13:36:30|12652.1|12628.1|12650.7|12626.7|12652.1|12628.1|12650.7|12626.7|0
1623073000000|2021-06-07 13:36:40|12652.9|12628.9|12652.9|12628.9|12652.9|12628.9|12652.9|12628.9|1
1623073010000|2021-06-07 13:36:50|12655.7|12631.7|12653.2|12629.2|12655.7|12631.7|12653.2|12629.2|1
1623073020000|2021-06-07 13:37:00|||||||||1
1623073030000|2021-06-07 13:37:10|12654.3|12630.3|12656|12632|12658.5|12634.5|12654.3|12630.3|2
1623073040000|2021-06-07 13:37:20|12653.2|12629.2|12652.1|12628.1|12653.2|12629.2|12652.1|12628.1|2
1623073050000|2021-06-07 13:37:30|12649.6|12625.6|12649.6|12625.6|12649.6|12625.6|12649.6|12625.6|0
1623073140000|2021-06-07 13:39:00|12651.8|12627.8|12652.1|12628.1|12654.6|12630.6|12651.8|12627.8|1
1623073200000|2021-06-07 13:40:00|12654.6|12630.6|12654.6|12630.6|12654.6|12630.6|12654.6|12630.6|1
1623073210000|2021-06-07 13:40:10|12653.5|12629.5|12652.1|12628.1|12653.5|12629.5|12652.1|12628.1|0
1623073220000|2021-06-07 13:40:20|12649.6|12625.6|12649.6|12625.6|12649.6|12625.6|12649.6|12625.6|7
1623073230000|2021-06-07 13:40:30|||||||||1
1623073240000|2021-06-07 13:40:40|12652.5|12628.5|12652.1|12628.1|12654.6|12630.6|12652.1|12628.1|2
1623073250000|2021-06-07 13:40:50|12651|12627|12649.6|12625.6|12651|12627|12649.6|12625.6|2
1623073290000|2021-06-07 13:41:30|12654.6|12630.6|12652.1|12628.1|12654.6|12630.6|12652.1|12628.1|3
1623073300000|2021-06-07 13:41:40|12651|12627|12648.5|12624.5|12651|12627|12648.5|12624.5|8
1623073310000|2021-06-07 13:41:50|12647.5|12623.5|12646|12622|12647.5|12623.5|12646|12622|0
1623073380000|2021-06-07 13:43:00|12646.1|12622.1|12646.1|12622.1|12646.1|12622.1|12646.1|12622.1|0
1623073420000|2021-06-07 13:43:40|12639|12615|12635.7|12611.7|12639|12615|12635.7|12611.7|5
1623073430000|2021-06-07 13:43:50|12633.2|12609.2|12637.1|12613.1|12644.1|12613.1|12629.6|12604.1|2
1623073570000|2021-06-07 13:46:10|12639.3|12615.3|12650.4|12626.4|12650.4|12626.4|12639.3|12615.3|4
1623073580000|2021-06-07 13:46:20|12654.3|12630.3|12656.8|12632.8|12656.8|12632.8|12654.3|12630.3|0
1623073590000|2021-06-07 13:46:30|12654.6|12630.6|12665.4|12641.4|12665.4|12641.4|12654.6|12630.6|5
1623073600000|2021-06-07 13:46:40|12662.2|12638.2|12664.8|12640.8|12672.7|12645|12662.2|12632.7|8
1623073610000|2021-06-07 13:46:50|12670.1|12646.1|12672.6|12648.6|12672.6|12648.6|12670.1|12646.1|12
1623073620000|2021-06-07 13:47:00|||||||||11
1623073640000|2021-06-07 13:47:20|12677.6|12653.6|12680.1|12656.1|12680.1|12656.1|12677.6|12653.6|7
1623073650000|2021-06-07 13:47:30|||||||||5
1623073660000|2021-06-07 13:47:40|12679|12655|12677.9|12653.9|12679|12655|12677.9|12653.9|3
1623073680000|2021-06-07 13:48:00|12675.7|12651.7|12675.7|12651.7|12675.7|12651.7|12675.7|12651.7|0
1623073750000|2021-06-07 13:49:10|12674.7|12650.7|12674.7|12650.7|12674.7|12650.7|12674.7|12650.7|2
1623073810000|2021-06-07 13:50:10|12676.1|12652.1|12676.1|12652.1|12676.1|12652.1|12676.1|12652.1|1
1623073840000|2021-06-07 13:50:40|12677.2|12653.2|12675.8|12651.8|12677.2|12653.2|12675.8|12651.8|0
1623073980000|2021-06-07 13:53:00|||||||||1
1623074050000|2021-06-07 13:54:10|||||||||1
1623074250000|2021-06-07 13:57:30|||||||||1
1623074300000|2021-06-07 13:58:20|||||||||1
1623074320000|2021-06-07 13:58:40|||||||||1
1623074370000|2021-06-07 13:59:30|||||||||1
1623074380000|2021-06-07 13:59:40|12676.9|12652.9|12676.9|12652.9|12676.9|12652.9|12676.9|12652.9|0
1623074390000|2021-06-07 13:59:50|12681.9|12657.9|12681.9|12657.9|12681.9|12657.9|12681.9|12657.9|1
1623074400000|2021-06-07 14:00:00|12686.9|12662.9|12686.9|12662.9|12686.9|12662.9|12686.9|12662.9|1
1623074410000|2021-06-07 14:00:10|12688|12664|12686.5|12662.5|12688|12664|12686.5|12662.5|10
1623074430000|2021-06-07 14:00:30|12687.6|12663.6|12688|12664|12690.5|12666.5|12687.6|12663.6|0
1623074440000|2021-06-07 14:00:40|12686.9|12662.9|12686.9|12662.9|12686.9|12662.9|12686.9|12662.9|2
1623074490000|2021-06-07 14:01:30|12685.5|12661.5|12684.4|12660.4|12685.5|12661.5|12684.4|12660.4|0
1623074510000|2021-06-07 14:01:50|12686.6|12662.6|12686.6|12662.6|12686.6|12662.6|12686.6|12662.6|11
1623074580000|2021-06-07 14:03:00|12687.6|12663.6|12689.1|12665.1|12689.1|12665.1|12687.6|12663.6|0
1623074590000|2021-06-07 14:03:10|12686.6|12662.6|12686.6|12662.6|12686.6|12662.6|12686.6|12662.6|4
1623074700000|2021-06-07 14:05:00|12685.5|12661.5|12684.4|12660.4|12685.5|12661.5|12684.4|12660.4|7
1623074740000|2021-06-07 14:05:40|12685.5|12661.5|12686.6|12662.6|12686.6|12662.6|12685.5|12661.5|0
1623074770000|2021-06-07 14:06:10|12687.7|12663.7|12690.2|12666.2|12690.2|12666.2|12687.7|12663.7|9
1623074780000|2021-06-07 14:06:20|12691.2|12667.2|12692.7|12668.7|12692.7|12668.7|12691.2|12667.2|0
1623074790000|2021-06-07 14:06:30|12691.6|12667.6|12691.6|12667.6|12692.7|12668.7|12691.6|12667.6|15
1623074800000|2021-06-07 14:06:40|12693|12669|12693|12669|12693|12669|12693|12669|0
1623074810000|2021-06-07 14:06:50|12694.4|12670.4|12694.4|12670.4|12694.4|12670.4|12694.4|12670.4|1
1623074840000|2021-06-07 14:07:20|||||||||1
1623074850000|2021-06-07 14:07:30|12685.5|12661.5|12677.7|12653.7|12685.5|12661.5|12677.7|12653.7|4
1623074860000|2021-06-07 14:07:40|12675.5|12651.5|12674.1|12650.1|12675.5|12651.5|12674.1|12650.1|1
1623074880000|2021-06-07 14:08:00|12675.2|12651.2|12675.2|12651.2|12675.2|12651.2|12675.2|12651.2|1
1623074890000|2021-06-07 14:08:10|12671.9|12647.9|12667.7|12643.7|12671.9|12647.9|12667.7|12643.7|6
1623074900000|2021-06-07 14:08:20|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|3
1623074920000|2021-06-07 14:08:40|||||||||1
1623074970000|2021-06-07 14:09:30|12669.1|12645.1|12669.1|12645.1|12669.1|12645.1|12669.1|12645.1|0
1623075000000|2021-06-07 14:10:00|12672.7|12648.7|12672.7|12648.7|12672.7|12648.7|12672.7|12648.7|3
1623075010000|2021-06-07 14:10:10|12671.3|12647.3|12670.2|12646.2|12671.3|12647.3|12670.2|12646.2|1
1623075060000|2021-06-07 14:11:00|12671.6|12647.6|12671.6|12647.6|12671.6|12647.6|12671.6|12647.6|0
1623075090000|2021-06-07 14:11:30|12670.2|12646.2|12670.2|12646.2|12670.2|12646.2|12670.2|12646.2|0
1623075100000|2021-06-07 14:11:40|12671.6|12647.6|12671.6|12647.6|12671.6|12647.6|12671.6|12647.6|0
1623075110000|2021-06-07 14:11:50|12675.2|12651.2|12683|12659|12685.5|12661.5|12675.2|12651.2|1
1623075130000|2021-06-07 14:12:10|12680.5|12656.5|12680.5|12656.5|12680.5|12656.5|12680.5|12656.5|0
1623075220000|2021-06-07 14:13:40|12681.6|12657.6|12681.6|12657.6|12681.6|12657.6|12681.6|12657.6|1
1623075250000|2021-06-07 14:14:10|||||||||1
1623075290000|2021-06-07 14:14:50|12682.7|12658.7|12683|12659|12684.1|12660.1|12682.7|12658.7|1
1623075300000|2021-06-07 14:15:00|12681.6|12657.6|12676.9|12652.9|12681.6|12657.6|12676.9|12652.9|8
1623075310000|2021-06-07 14:15:10|||||||||2
1623075540000|2021-06-07 14:19:00|12671.9|12647.9|12669.4|12645.4|12671.9|12647.9|12669.4|12645.4|11
1623075570000|2021-06-07 14:19:30|||||||||1
1623075670000|2021-06-07 14:21:10|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|1
1623075690000|2021-06-07 14:21:30|12669.4|12645.4|12669.4|12645.4|12669.4|12645.4|12669.4|12645.4|0
1623075730000|2021-06-07 14:22:10|12669.5|12645.5|12669.5|12645.5|12669.5|12645.5|12669.5|12645.5|0
1623075800000|2021-06-07 14:23:20|||||||||1
1623075840000|2021-06-07 14:24:00|12668.4|12644.4|12667|12643|12668.4|12644.4|12667|12643|0
1623075890000|2021-06-07 14:24:50|12669.1|12645.1|12670.5|12646.5|12670.5|12646.5|12669.1|12645.1|2
1623075900000|2021-06-07 14:25:00|12671.6|12647.6|12674.1|12650.1|12674.1|12650.1|12671.6|12647.6|1
1623075930000|2021-06-07 14:25:30|||||||||1
1623075950000|2021-06-07 14:25:50|12673|12649|12673|12649|12673|12649|12673|12649|4
1623075990000|2021-06-07 14:26:30|12673.1|12649.1|12673.1|12649.1|12673.1|12649.1|12673.1|12649.1|0
1623076060000|2021-06-07 14:27:40|||||||||1
1623076070000|2021-06-07 14:27:50|||||||||1
1623076090000|2021-06-07 14:28:10|||||||||5
1623076100000|2021-06-07 14:28:20|12676.3|12652.3|12677.7|12653.7|12677.7|12653.7|12676.3|12652.3|5
1623076140000|2021-06-07 14:29:00|||||||||2
1623076280000|2021-06-07 14:31:20|||||||||7
1623076330000|2021-06-07 14:32:10|12680.6|12656.6|12680.6|12656.6|12680.6|12656.6|12680.6|12656.6|1
1623076340000|2021-06-07 14:32:20|||||||||5
1623076350000|2021-06-07 14:32:30|12677.7|12653.7|12672|12648|12677.7|12653.7|12672|12648|1
1623076400000|2021-06-07 14:33:20|12670.9|12646.9|12670.9|12646.9|12670.9|12646.9|12670.9|12646.9|2
1623076600000|2021-06-07 14:36:40|12672|12648|12672|12648|12672|12648|12670.9|12646.9|5
1623076690000|2021-06-07 14:38:10|12669.5|12645.5|12670.6|12646.6|12670.6|12646.6|12669.5|12645.5|2
1623076730000|2021-06-07 14:38:50|12669.5|12645.5|12670.6|12646.6|12670.6|12646.6|12669.5|12645.5|0
1623076740000|2021-06-07 14:39:00|12672|12648|12672|12648|12672|12648|12672|12648|0
1623076800000|2021-06-07 14:40:00|12650.6|12626.6|12651.1|12611.1|12655.3|12626.6|12650.6|12611.1|6
1623076870000|2021-06-07 14:41:10|12652.5|12612.5|12651.1|12611.1|12652.5|12612.5|12651.1|12611.1|1
1623076900000|2021-06-07 14:41:40|12656.1|12616.1|12658.6|12618.6|12658.6|12618.6|12656.1|12616.1|0
1623076910000|2021-06-07 14:41:50|12651.7|12627.7|12653.1|12629.1|12653.1|12629.1|12651.7|12627.7|0
1623077010000|2021-06-07 14:43:30|12658.9|12618.9|12656.4|12616.4|12658.9|12618.9|12656.4|12616.4|6
1623077070000|2021-06-07 14:44:30|||||||||1
1623077100000|2021-06-07 14:45:00|12657.9|12617.9|12653.1|12629.1|12660|12629.1|12653.1|12617.9|1
1623077210000|2021-06-07 14:46:50|12655.6|12631.6|12655.6|12631.6|12655.6|12631.6|12655.6|12631.6|1
1623077380000|2021-06-07 14:49:40|12660.6|12636.6|12655.6|12631.6|12660.6|12636.6|12655.6|12631.6|1
1623077390000|2021-06-07 14:49:50|12657.8|12633.8|12660.6|12636.6|12660.6|12636.6|12655.6|12631.6|2
1623077590000|2021-06-07 14:53:10|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|0
1623077600000|2021-06-07 14:53:20|||||||||1
1623077860000|2021-06-07 14:57:40|||||||||2
1623077910000|2021-06-07 14:58:30|||||||||2
1623077940000|2021-06-07 14:59:00|12659.3|12635.3|12659.3|12635.3|12659.3|12635.3|12659.3|12635.3|0
1623078390000|2021-06-07 15:06:30|||||||||1
1623078400000|2021-06-07 15:06:40|12660.7|12636.7|12660.7|12636.7|12660.7|12636.7|12660.7|12636.7|0
1623078460000|2021-06-07 15:07:40|12662.1|12638.1|12662.1|12638.1|12662.1|12638.1|12662.1|12638.1|0
1623078500000|2021-06-07 15:08:20|12665.7|12641.7|12675.4|12651.4|12675.4|12651.4|12665.7|12641.7|7
1623078510000|2021-06-07 15:08:30|||||||||1
1623078570000|2021-06-07 15:09:30|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|1
1623078580000|2021-06-07 15:09:40|12675.7|12651.7|12675.7|12651.7|12675.7|12651.7|12675.7|12651.7|0
1623078620000|2021-06-07 15:10:20|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|1
1623078900000|2021-06-07 15:15:00|12675.4|12651.4|12675.4|12651.4|12675.4|12651.4|12675.4|12651.4|0
1623078910000|2021-06-07 15:15:10|12671.8|12647.8|12676.1|12652.1|12677.6|12653.6|12670.7|12646.7|9
1623078920000|2021-06-07 15:15:20|||||||||1
1623078930000|2021-06-07 15:15:30|12670.4|12646.4|12671.5|12647.5|12672.6|12648.6|12670.4|12646.4|1
1623078960000|2021-06-07 15:16:00|12673.6|12649.6|12673.6|12649.6|12673.6|12649.6|12673.6|12649.6|1
1623078970000|2021-06-07 15:16:10|12672.6|12648.6|12672.6|12648.6|12672.6|12648.6|12672.6|12648.6|2
1623078980000|2021-06-07 15:16:20|12671.1|12647.1|12671.1|12647.1|12671.1|12647.1|12671.1|12647.1|1
1623079010000|2021-06-07 15:16:50|||||||||2
1623079030000|2021-06-07 15:17:10|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|0
1623079140000|2021-06-07 15:19:00|12672.2|12648.2|12672.2|12648.2|12672.2|12648.2|12672.2|12648.2|0
1623079160000|2021-06-07 15:19:20|12671.2|12647.2|12672.2|12648.2|12672.2|12648.2|12671.2|12647.2|2
1623079190000|2021-06-07 15:19:50|||||||||1
1623079210000|2021-06-07 15:20:10|12673.3|12649.3|12672.2|12648.2|12673.3|12649.3|12672.2|12648.2|2
1623079220000|2021-06-07 15:20:20|12673.3|12649.3|12673.3|12649.3|12673.3|12649.3|12673.3|12649.3|3
1623079230000|2021-06-07 15:20:30|||||||||1
1623079370000|2021-06-07 15:22:50|||||||||1
1623079380000|2021-06-07 15:23:00|||||||||1
1623079510000|2021-06-07 15:25:10|||||||||1
1623079600000|2021-06-07 15:26:40|12673.4|12649.4|12673.4|12649.4|12673.4|12649.4|12673.4|12649.4|0
1623079610000|2021-06-07 15:26:50|||||||||2
1623079640000|2021-06-07 15:27:20|||||||||2
1623079650000|2021-06-07 15:27:30|||||||||2
1623079660000|2021-06-07 15:27:40|12671.2|12647.2|12671.2|12647.2|12672.3|12648.3|12669|12645|4
1623079700000|2021-06-07 15:28:20|12670.1|12646.1|12670.1|12646.1|12671.2|12647.2|12670.1|12646.1|1
1623079710000|2021-06-07 15:28:30|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|0
1623079800000|2021-06-07 15:30:00|12672.3|12648.3|12671.2|12647.2|12672.3|12648.3|12671.2|12647.2|2
1623079810000|2021-06-07 15:30:10|12672.3|12648.3|12669|12645|12672.3|12648.3|12669|12645|2
1623079830000|2021-06-07 15:30:30|12666.9|12642.9|12663.3|12639.3|12666.9|12642.9|12663.3|12639.3|2
1623079840000|2021-06-07 15:30:40|12660|12636|12655.8|12631.8|12660|12636|12655.8|12631.8|8
1623079850000|2021-06-07 15:30:50|12657.2|12633.2|12658.3|12634.3|12658.3|12634.3|12657.2|12633.2|2
1623079960000|2021-06-07 15:32:40|12655.8|12631.8|12658.3|12634.3|12658.3|12634.3|12655.8|12631.8|2
1623079980000|2021-06-07 15:33:00|12650.8|12626.8|12630.8|12606.8|12650.8|12626.8|12630.8|12606.8|5
1623079990000|2021-06-07 15:33:10|12644.5|12584.5|12629.9|12589.9|12644.5|12589.9|12629.9|12584.5|2
1623080030000|2021-06-07 15:33:50|12628.5|12588.5|12629.5|12589.5|12637.4|12589.5|12628.5|12577.4|3
1623080140000|2021-06-07 15:35:40|12630.6|12590.6|12630.6|12590.6|12630.6|12590.6|12630.6|12590.6|1
1623080150000|2021-06-07 15:35:50|12620.5|12596.5|12630.6|12590.6|12630.6|12596.5|12620.5|12590.6|2
1623080270000|2021-06-07 15:37:50|12631.7|12591.7|12631.7|12591.7|12631.7|12591.7|12631.7|12591.7|0
1623080290000|2021-06-07 15:38:10|12624.8|12600.8|12633.1|12593.1|12633.1|12600.8|12624.8|12593.1|0
1623080400000|2021-06-07 15:40:00|12626.2|12602.2|12626.2|12602.2|12626.2|12602.2|12626.2|12602.2|0
1623080520000|2021-06-07 15:42:00|12627.7|12603.7|12629.8|12605.8|12629.8|12605.8|12627.7|12603.7|1
1623080530000|2021-06-07 15:42:10|12632.3|12608.3|12632.3|12608.3|12632.3|12608.3|12632.3|12608.3|2
1623080540000|2021-06-07 15:42:20|12638.2|12598.2|12636|12596|12638.2|12598.2|12636|12596|2
1623080550000|2021-06-07 15:42:30|12625.8|12601.8|12628.8|12588.8|12628.8|12601.8|12621.9|12588.8|3
1623080610000|2021-06-07 15:43:30|||||||||1
1623080660000|2021-06-07 15:44:20|12642.1|12582.1|12642.1|12582.1|12642.1|12582.1|12642.1|12582.1|1
1623080880000|2021-06-07 15:48:00|12646.3|12586.3|12646.3|12586.3|12646.3|12586.3|12646.3|12586.3|0
1623080900000|2021-06-07 15:48:20|12648.8|12588.8|12657.4|12597.4|12657.4|12597.4|12648.8|12588.8|1
1623080960000|2021-06-07 15:49:20|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|0
1623080970000|2021-06-07 15:49:30|12657.4|12597.4|12657.4|12597.4|12657.4|12597.4|12656.3|12596.3|0
1623081020000|2021-06-07 15:50:20|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|0
1623081030000|2021-06-07 15:50:30|12657.4|12597.4|12656.3|12596.3|12657.4|12597.4|12656.3|12596.3|0
1623081040000|2021-06-07 15:50:40|12668.5|12608.5|12676.8|12616.8|12676.8|12616.8|12668.5|12608.5|0
1623081060000|2021-06-07 15:51:00|12675.7|12615.7|12654.3|12614.3|12675.7|12615.7|12654.3|12614.3|2
1623081070000|2021-06-07 15:51:10|||||||||2
1623081080000|2021-06-07 15:51:20|12665.3|12605.3|12665.3|12605.3|12665.3|12605.3|12665.3|12605.3|2
1623081090000|2021-06-07 15:51:30|12665.4|12605.4|12665.4|12605.4|12665.4|12633|12652.8|12605.4|1
1623081100000|2021-06-07 15:51:40|12657|12633|12662|12638|12662|12638|12657|12633|0
1623081110000|2021-06-07 15:51:50|12663.1|12639.1|12667|12643|12667|12643|12663.1|12639.1|2
1623081120000|2021-06-07 15:52:00|12672.4|12648.4|12672.4|12648.4|12672.4|12648.4|12672.4|12648.4|3
1623081130000|2021-06-07 15:52:10|12671.3|12647.3|12671.3|12647.3|12671.3|12647.3|12671.3|12647.3|3
1623081140000|2021-06-07 15:52:20|12672.4|12648.4|12672.4|12648.4|12672.4|12648.4|12672.4|12648.4|2
1623081150000|2021-06-07 15:52:30|12673.4|12649.4|12673.4|12649.4|12673.4|12649.4|12673.4|12649.4|2
1623081180000|2021-06-07 15:53:00|12674.5|12650.5|12675.9|12651.9|12675.9|12651.9|12674.5|12650.5|0
1623081190000|2021-06-07 15:53:10|12678.4|12654.4|12700|12660|12704.7|12660|12678.4|12644.7|8
1623081200000|2021-06-07 15:53:20|12702.5|12662.5|12693.4|12669.4|12702.5|12669.4|12693.4|12662.5|0
1623081210000|2021-06-07 15:53:30|12694.5|12670.5|12693.4|12669.4|12695.9|12671.9|12693.4|12669.4|2
1623081220000|2021-06-07 15:53:40|12694.5|12670.5|12687.7|12663.7|12695.9|12671.9|12687.7|12663.7|4
1623081230000|2021-06-07 15:53:50|12688.8|12664.8|12693.4|12669.4|12702.5|12669.4|12688.8|12662.5|3
1623081240000|2021-06-07 15:54:00|12702.5|12662.5|12702.5|12662.5|12702.5|12662.5|12702.5|12662.5|0
1623081270000|2021-06-07 15:54:30|12693.4|12669.4|12693.4|12669.4|12693.4|12669.4|12693.4|12669.4|1
1623081280000|2021-06-07 15:54:40|12702.5|12662.5|12702.5|12662.5|12702.5|12662.5|12702.5|12662.5|1
1623081310000|2021-06-07 15:55:10|12693.4|12669.4|12693.4|12669.4|12693.4|12669.4|12693.4|12669.4|0
1623081360000|2021-06-07 15:56:00|12692.4|12668.4|12679.5|12655.5|12692.4|12668.4|12679.5|12655.5|3
1623081370000|2021-06-07 15:56:10|12680.6|12656.6|12680.6|12656.6|12680.6|12656.6|12680.6|12656.6|3
1623081380000|2021-06-07 15:56:20|||||||||2
1623081390000|2021-06-07 15:56:30|||||||||2
1623081400000|2021-06-07 15:56:40|||||||||2
1623081440000|2021-06-07 15:57:20|12677.8|12653.8|12676.7|12652.7|12677.8|12653.8|12676.7|12652.7|2
1623081620000|2021-06-07 16:00:20|||||||||1
1623081650000|2021-06-07 16:00:50|||||||||3
1623081670000|2021-06-07 16:01:10|12675.6|12651.6|12675.6|12651.6|12675.6|12651.6|12675.6|12651.6|1
1623081680000|2021-06-07 16:01:20|12663.9|12639.9|12663.9|12639.9|12663.9|12639.9|12663.9|12639.9|3
1623081760000|2021-06-07 16:02:40|12664.4|12624.4|12661.9|12621.9|12668.3|12631|12655|12608.3|4
1623081770000|2021-06-07 16:02:50|12663.3|12623.3|12656.4|12632.4|12663.3|12632.4|12656.4|12623.3|0
1623081780000|2021-06-07 16:03:00|12663.3|12623.3|12663.3|12623.3|12663.3|12623.3|12663.3|12623.3|0
1623081790000|2021-06-07 16:03:10|12656.4|12632.4|12657.8|12633.8|12657.8|12633.8|12656.4|12632.4|0
1623081830000|2021-06-07 16:03:50|12658.9|12634.9|12658.9|12634.9|12658.9|12634.9|12658.9|12634.9|1
1623081890000|2021-06-07 16:04:50|12662.1|12638.1|12669.1|12629.1|12669.1|12639.6|12661.1|12629.1|1
1623081900000|2021-06-07 16:05:00|12663.6|12639.6|12669.1|12629.1|12670.5|12639.6|12661.1|12629.1|0
1623082120000|2021-06-07 16:08:40|12663.6|12639.6|12663.6|12639.6|12663.6|12639.6|12663.6|12639.6|3
1623082170000|2021-06-07 16:09:30|12666.1|12642.1|12666.1|12642.1|12666.1|12642.1|12665|12641|0
1623082350000|2021-06-07 16:12:30|12667.2|12643.2|12684.1|12644.1|12684.1|12646.3|12667.2|12643.2|1
1623082360000|2021-06-07 16:12:40|12681.6|12641.6|12671.4|12647.4|12681.6|12647.4|12671.4|12640.5|0
1623082430000|2021-06-07 16:13:50|12684.1|12644.1|12680.5|12640.5|12684.1|12644.1|12680.5|12640.5|1
1623082570000|2021-06-07 16:16:10|12684.1|12644.1|12678.6|12654.6|12684.1|12654.6|12677.5|12644.1|1
1623082600000|2021-06-07 16:16:40|12676.4|12652.4|12676.4|12652.4|12676.4|12652.4|12676.4|12652.4|4
1623082640000|2021-06-07 16:17:20|12673.6|12649.6|12673.6|12649.6|12673.6|12649.6|12673.6|12649.6|1
1623082650000|2021-06-07 16:17:30|12678.4|12638.4|12671.4|12647.4|12678.4|12647.4|12671.4|12638.4|1
1623082680000|2021-06-07 16:18:00|12670.4|12646.4|12670.4|12646.4|12670.4|12646.4|12670.4|12646.4|0
1623082750000|2021-06-07 16:19:10|12671.4|12647.4|12671.4|12647.4|12671.4|12647.4|12671.4|12647.4|1
1623082760000|2021-06-07 16:19:20|12673.9|12649.9|12669.3|12645.3|12673.9|12649.9|12669.3|12645.3|1
1623082770000|2021-06-07 16:19:30|12669.6|12645.6|12669.6|12645.6|12669.6|12645.6|12669.6|12645.6|0
1623082780000|2021-06-07 16:19:40|12670.7|12646.7|12670.7|12646.7|12670.7|12646.7|12670.7|12646.7|2
1623083050000|2021-06-07 16:24:10|||||||||1
1623083070000|2021-06-07 16:24:30|12666.8|12642.8|12666.8|12642.8|12666.8|12642.8|12666.8|12642.8|0
1623083080000|2021-06-07 16:24:40|||||||||3
1623083140000|2021-06-07 16:25:40|||||||||1
1623083190000|2021-06-07 16:26:30|||||||||1
1623083470000|2021-06-07 16:31:10|||||||||1
1623083560000|2021-06-07 16:32:40|12667.9|12643.9|12667.9|12643.9|12667.9|12643.9|12666.8|12642.8|6
1623083580000|2021-06-07 16:33:00|12666.8|12642.8|12667.9|12643.9|12667.9|12643.9|12666.8|12642.8|1
1623083900000|2021-06-07 16:38:20|||||||||1
1623083910000|2021-06-07 16:38:30|||||||||1
1623083950000|2021-06-07 16:39:10|||||||||1
1623084060000|2021-06-07 16:41:00|||||||||1
1623084140000|2021-06-07 16:42:20|||||||||1
1623084260000|2021-06-07 16:44:20|12669|12645|12669|12645|12669|12645|12669|12645|1
1623084370000|2021-06-07 16:46:10|12670.4|12646.4|12670.4|12646.4|12670.4|12646.4|12670.4|12646.4|0
1623084420000|2021-06-07 16:47:00|12672.6|12648.6|12672.6|12648.6|12672.6|12648.6|12672.6|12648.6|4
1623084450000|2021-06-07 16:47:30|12671.5|12647.5|12671.5|12647.5|12671.5|12647.5|12671.5|12647.5|1
1623084530000|2021-06-07 16:48:50|12670.1|12646.1|12670.1|12646.1|12670.1|12646.1|12670.1|12646.1|1
1623084620000|2021-06-07 16:50:20|||||||||1
1623084670000|2021-06-07 16:51:10|12669|12645|12670.1|12646.1|12670.1|12646.1|12669|12645|0
1623084710000|2021-06-07 16:51:50|||||||||1
1623084780000|2021-06-07 16:53:00|||||||||1
1623084980000|2021-06-07 16:56:20|||||||||1
1623085030000|2021-06-07 16:57:10|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|0
1623085040000|2021-06-07 16:57:20|||||||||1
1623085140000|2021-06-07 16:59:00|||||||||1
1623085160000|2021-06-07 16:59:20|||||||||1
1623085290000|2021-06-07 17:01:30|12675.9|12651.9|12678.4|12654.4|12678.4|12654.4|12675.9|12651.9|8
1623085420000|2021-06-07 17:03:40|||||||||2
1623085470000|2021-06-07 17:04:30|||||||||1
1623085500000|2021-06-07 17:05:00|12677.3|12653.3|12677.3|12653.3|12677.3|12653.3|12677.3|12653.3|6
1623085520000|2021-06-07 17:05:20|||||||||1
1623085650000|2021-06-07 17:07:30|||||||||1
1623085670000|2021-06-07 17:07:50|12678.4|12654.4|12681.3|12657.3|12681.3|12657.3|12678.4|12654.4|0
1623085860000|2021-06-07 17:11:00|||||||||1
1623085900000|2021-06-07 17:11:40|12682.7|12658.7|12682.7|12658.7|12682.7|12658.7|12682.7|12658.7|0
1623086060000|2021-06-07 17:14:20|12683.8|12659.8|12683.8|12659.8|12683.8|12659.8|12683.8|12659.8|0
1623086100000|2021-06-07 17:15:00|||||||||1
1623086230000|2021-06-07 17:17:10|12684.9|12660.9|12684.9|12660.9|12684.9|12660.9|12684.9|12660.9|1
1623086240000|2021-06-07 17:17:20|12685.9|12661.9|12685.9|12661.9|12685.9|12661.9|12685.9|12661.9|2
1623086260000|2021-06-07 17:17:40|||||||||1
1623086290000|2021-06-07 17:18:10|12686|12662|12686|12662|12686|12662|12686|12662|0
1623086340000|2021-06-07 17:19:00|||||||||8
1623086350000|2021-06-07 17:19:10|||||||||1
1623086380000|2021-06-07 17:19:40|||||||||1
1623086410000|2021-06-07 17:20:10|||||||||1
1623086420000|2021-06-07 17:20:20|12691.3|12667.3|12693.8|12669.8|12693.8|12669.8|12691.3|12667.3|0
1623086430000|2021-06-07 17:20:30|12691.3|12667.3|12691.3|12667.3|12691.3|12667.3|12691.3|12667.3|2
1623086500000|2021-06-07 17:21:40|12692.7|12668.7|12692.7|12668.7|12692.7|12668.7|12692.7|12668.7|0
1623086510000|2021-06-07 17:21:50|12693.1|12669.1|12694.1|12670.1|12694.1|12670.1|12693.1|12669.1|1
1623086650000|2021-06-07 17:24:10|12695.6|12671.6|12695.6|12671.6|12695.6|12671.6|12695.6|12671.6|0
1623086740000|2021-06-07 17:25:40|12697|12673|12697|12673|12697|12673|12697|12673|1
1623086780000|2021-06-07 17:26:20|12704.8|12680.8|12704.8|12680.8|12704.8|12680.8|12704.8|12680.8|2
1623086790000|2021-06-07 17:26:30|12699.2|12675.2|12708.1|12684.1|12708.1|12684.1|12699.2|12675.2|0
1623086800000|2021-06-07 17:26:40|12707|12683|12701.3|12677.3|12707|12683|12701.3|12677.3|0
1623086810000|2021-06-07 17:26:50|12700.2|12676.2|12696|12672|12700.2|12676.2|12696|12672|0
1623086820000|2021-06-07 17:27:00|12701.3|12677.3|12701.3|12677.3|12701.3|12677.3|12701.3|12677.3|0
1623086830000|2021-06-07 17:27:10|12700.2|12676.2|12698.8|12674.8|12700.2|12676.2|12698.8|12674.8|0
1623086860000|2021-06-07 17:27:40|12696|12672|12696|12672|12696|12672|12696|12672|1
1623086870000|2021-06-07 17:27:50|12697.4|12673.4|12697.4|12673.4|12697.4|12673.4|12697.4|12673.4|4
1623086880000|2021-06-07 17:28:00|12701.7|12677.7|12701.7|12677.7|12701.7|12677.7|12701.7|12677.7|1
1623086890000|2021-06-07 17:28:10|12703.1|12679.1|12703.1|12679.1|12703.1|12679.1|12703.1|12679.1|0
1623086910000|2021-06-07 17:28:30|12704.2|12680.2|12704.2|12680.2|12704.2|12680.2|12704.2|12680.2|2
1623086920000|2021-06-07 17:28:40|12706.3|12682.3|12706.3|12682.3|12706.3|12682.3|12706.3|12682.3|16
1623086940000|2021-06-07 17:29:00|12713.1|12689.1|12714.2|12690.2|12714.2|12690.2|12713.1|12689.1|4
1623086950000|2021-06-07 17:29:10|||||||||4
1623086960000|2021-06-07 17:29:20|12715.2|12691.2|12718.1|12694.1|12718.1|12694.1|12715.2|12691.2|2
1623086970000|2021-06-07 17:29:30|12717|12693|12708.8|12684.8|12717|12693|12708.8|12684.8|2
1623086980000|2021-06-07 17:29:40|||||||||1
1623086990000|2021-06-07 17:29:50|12712.1|12688.1|12716|12692|12716|12692|12712.1|12688.1|11
1623087000000|2021-06-07 17:30:00|12714.6|12690.6|12713.8|12689.8|12719.3|12693.1|12713.8|12679.3|3
1623087010000|2021-06-07 17:30:10|12714.9|12690.9|12717.1|12693.1|12717.1|12693.1|12714.9|12690.9|0
1623087030000|2021-06-07 17:30:30|12719.9|12695.9|12742.4|12718.4|12742.4|12718.4|12719.9|12695.9|7
1623087040000|2021-06-07 17:30:40|12732.4|12708.4|12742.1|12718.1|12742.1|12718.1|12732.4|12701.5|1
1623087050000|2021-06-07 17:30:50|12744.9|12720.9|12732.4|12708.4|12744.9|12720.9|12732.4|12708.4|1
1623087060000|2021-06-07 17:31:00|12729.2|12705.2|12729.2|12705.2|12729.2|12705.2|12729.2|12705.2|1
1623087070000|2021-06-07 17:31:10|12717.8|12693.8|12717.8|12693.8|12717.8|12693.8|12717.8|12693.8|0
1623087080000|2021-06-07 17:31:20|12716.7|12692.7|12716.7|12692.7|12716.7|12692.7|12716.7|12692.7|4
1623087110000|2021-06-07 17:31:50|||||||||1
1623087140000|2021-06-07 17:32:20|12721.5|12681.5|12721.5|12681.5|12721.5|12681.5|12721.5|12681.5|1
1623087150000|2021-06-07 17:32:30|12714.6|12690.6|12711.3|12687.3|12714.6|12690.6|12711.3|12687.3|0
1623087160000|2021-06-07 17:32:40|12705.3|12681.3|12704.2|12680.2|12714.3|12681.3|12704.2|12674.3|20
1623087210000|2021-06-07 17:33:30|12709.6|12685.6|12709.6|12685.6|12709.6|12685.6|12709.6|12685.6|1
1623087300000|2021-06-07 17:35:00|||||||||1
1623087360000|2021-06-07 17:36:00|||||||||1
1623087510000|2021-06-07 17:38:30|||||||||1
1623087560000|2021-06-07 17:39:20|||||||||1
1623087580000|2021-06-07 17:39:40|12708.2|12684.2|12708.2|12684.2|12708.2|12684.2|12708.2|12684.2|0
1623087640000|2021-06-07 17:40:40|12707.1|12683.1|12706|12682|12707.1|12683.1|12706|12682|4
1623087680000|2021-06-07 17:41:20|12709.3|12685.3|12706|12682|12709.3|12685.3|12706|12682|3
1623087730000|2021-06-07 17:42:10|12710.7|12686.7|12710.7|12686.7|12710.7|12686.7|12710.7|12686.7|2
1623087770000|2021-06-07 17:42:50|12714.4|12674.4|12714.4|12674.4|12714.4|12674.4|12714.4|12674.4|1
1623087790000|2021-06-07 17:43:10|12708.5|12684.5|12708.5|12684.5|12708.5|12684.5|12708.5|12684.5|0
1623087870000|2021-06-07 17:44:30|12705.7|12681.7|12705.7|12681.7|12705.7|12681.7|12705.7|12681.7|0
1623088120000|2021-06-07 17:48:40|||||||||1
1623088130000|2021-06-07 17:48:50|12697.5|12673.5|12711.5|12671.5|12711.5|12673.5|12697.5|12671.5|2
1623088140000|2021-06-07 17:49:00|12701.4|12677.4|12701.4|12677.4|12701.4|12677.4|12701.4|12677.4|0
1623088150000|2021-06-07 17:49:10|12700|12676|12700|12676|12700|12676|12700|12676|0
1623088170000|2021-06-07 17:49:30|12698.5|12674.5|12698.5|12674.5|12698.5|12674.5|12698.5|12674.5|0
1623088240000|2021-06-07 17:50:40|12698.6|12674.6|12698.6|12674.6|12698.6|12674.6|12698.6|12674.6|0
1623088350000|2021-06-07 17:52:30|12697.5|12673.5|12697.5|12673.5|12697.5|12673.5|12697.5|12673.5|0
1623088420000|2021-06-07 17:53:40|12700.7|12676.7|12700.7|12676.7|12700.7|12676.7|12700.7|12676.7|2
1623088430000|2021-06-07 17:53:50|12699.6|12675.6|12699.6|12675.6|12699.6|12675.6|12699.6|12675.6|1
1623088440000|2021-06-07 17:54:00|12698.6|12674.6|12698.6|12674.6|12698.6|12674.6|12698.6|12674.6|0
1623088450000|2021-06-07 17:54:10|12701.8|12677.8|12704.3|12680.3|12705.4|12681.4|12701.8|12677.8|0
1623088460000|2021-06-07 17:54:20|12705.4|12681.4|12705.4|12681.4|12705.4|12681.4|12705.4|12681.4|2
1623088480000|2021-06-07 17:54:40|12706.5|12682.5|12707.9|12683.9|12707.9|12683.9|12706.5|12682.5|0
1623088490000|2021-06-07 17:54:50|||||||||2
1623088520000|2021-06-07 17:55:20|||||||||10
1623088540000|2021-06-07 17:55:40|||||||||1
1623088620000|2021-06-07 17:57:00|||||||||5
1623088650000|2021-06-07 17:57:30|||||||||5
1623088690000|2021-06-07 17:58:10|12703.6|12679.6|12703.6|12679.6|12703.6|12679.6|12703.6|12679.6|4
1623088710000|2021-06-07 17:58:30|12702.5|12678.5|12703.6|12679.6|12703.6|12679.6|12702.5|12678.5|0
1623088740000|2021-06-07 17:59:00|12704.7|12680.7|12704.7|12680.7|12704.7|12680.7|12704.7|12680.7|2
1623088770000|2021-06-07 17:59:30|||||||||3
1623088780000|2021-06-07 17:59:40|12705.7|12681.7|12705.7|12681.7|12705.7|12681.7|12705.7|12681.7|0
1623088790000|2021-06-07 17:59:50|12704.7|12680.7|12704.7|12680.7|12704.7|12680.7|12704.7|12680.7|4
1623153600000|2021-06-08 12:00:00|12700.6|12676.6|12719.3|12695.3|12720.3|12696.3|12700.6|12676.6|29
1623153610000|2021-06-08 12:00:10|||||||||1
1623153630000|2021-06-08 12:00:30|||||||||1
1623153650000|2021-06-08 12:00:50|||||||||1
1623153660000|2021-06-08 12:01:00|12718.2|12694.2|12718.2|12694.2|12718.2|12694.2|12718.2|12694.2|1
1623153690000|2021-06-08 12:01:30|12717.2|12693.2|12717.2|12693.2|12717.2|12693.2|12717.2|12693.2|5
1623153700000|2021-06-08 12:01:40|12715.1|12691.1|12715.1|12691.1|12715.1|12691.1|12715.1|12691.1|2
1623153720000|2021-06-08 12:02:00|12714|12690|12717.8|12677.8|12719.9|12690|12710.9|12677.8|1
1623153740000|2021-06-08 12:02:20|12710.9|12686.9|12710.9|12686.9|12717.8|12687.9|12710.9|12677.8|0
1623153750000|2021-06-08 12:02:30|12711.9|12687.9|12717.8|12677.8|12717.8|12687.9|12711.9|12677.8|2
1623153780000|2021-06-08 12:03:00|12719.9|12679.9|12719.9|12679.9|12719.9|12679.9|12719.9|12679.9|3
1623153790000|2021-06-08 12:03:10|12713|12689|12718.9|12678.9|12719.9|12689|12713|12678.9|0
1623153900000|2021-06-08 12:05:00|12717.8|12677.8|12710.9|12686.9|12717.8|12686.9|12710.9|12677.8|0
1623154160000|2021-06-08 12:09:20|12717.8|12677.8|12707.7|12683.7|12717.8|12683.7|12707.7|12677.8|2
1623154170000|2021-06-08 12:09:30|12708.8|12684.8|12717.8|12677.8|12717.8|12684.8|12708.8|12677.8|3
1623154180000|2021-06-08 12:09:40|12708.8|12684.8|12705.6|12681.6|12708.8|12684.8|12705.6|12681.6|1
1623154190000|2021-06-08 12:09:50|12700.6|12676.6|12699.6|12675.6|12700.6|12676.6|12699.6|12675.6|2
1623154200000|2021-06-08 12:10:00|12695.2|12671.2|12690.2|12666.2|12695.2|12671.2|12688.1|12664.1|4
1623154210000|2021-06-08 12:10:10|12703.3|12679.3|12709.6|12685.6|12730.7|12685.6|12703.3|12670.7|1
1623154230000|2021-06-08 12:10:30|12706.4|12682.4|12701.4|12677.4|12706.4|12682.4|12701.4|12677.4|2
1623154240000|2021-06-08 12:10:40|12686.4|12662.4|12702.6|12662.6|12715.7|12664.7|12686.4|12655.7|3
1623154250000|2021-06-08 12:10:50|12703.6|12663.6|12713.6|12653.6|12715.7|12664.7|12702.6|12653.6|0
1623154270000|2021-06-08 12:11:10|12710.7|12650.7|12710.7|12650.7|12710.7|12650.7|12710.7|12650.7|0
1623154290000|2021-06-08 12:11:30|12701.8|12661.8|12720.7|12660.7|12722.8|12671.8|12701.8|12652.8|1
1623154300000|2021-06-08 12:11:40|12711.8|12671.8|12719.7|12659.7|12722.8|12671.8|12711.8|12659.7|2
1623154360000|2021-06-08 12:12:40|12718.7|12658.7|12720.8|12660.8|12720.8|12660.8|12718.7|12658.7|0
1623154370000|2021-06-08 12:12:50|12709.7|12669.7|12718.7|12658.7|12718.7|12669.7|12709.7|12658.7|0
1623154380000|2021-06-08 12:13:00|12707.6|12667.6|12707.6|12667.6|12707.6|12667.6|12707.6|12667.6|0
1623154470000|2021-06-08 12:14:30|12714.5|12654.5|12702|12662|12714.5|12662|12702|12654.5|3
1623154610000|2021-06-08 12:16:50|||||||||3
1623154690000|2021-06-08 12:18:10|12700.4|12676.4|12701.9|12677.9|12701.9|12677.9|12700.4|12676.4|1
1623154700000|2021-06-08 12:18:20|||||||||1
1623154840000|2021-06-08 12:20:40|12710.9|12670.9|12710.9|12670.9|12710.9|12670.9|12710.9|12670.9|0
1623154870000|2021-06-08 12:21:10|12707.9|12683.9|12706.5|12682.5|12713.8|12683.9|12706.5|12673.8|0
1623154880000|2021-06-08 12:21:20|12706.9|12682.9|12706.5|12682.5|12706.9|12682.9|12706.5|12682.5|1
1623154890000|2021-06-08 12:21:30|12706.9|12682.9|12706.9|12682.9|12706.9|12682.9|12706.9|12682.9|1
1623154910000|2021-06-08 12:21:50|12706.5|12682.5|12712.5|12688.5|12712.5|12688.5|12706.5|12682.5|0
1623154930000|2021-06-08 12:22:10|12733.7|12673.7|12733.7|12673.7|12733.7|12673.7|12733.7|12673.7|2
1623155020000|2021-06-08 12:23:40|12724.7|12684.7|12733.7|12673.7|12733.7|12684.7|12724.7|12673.7|0
1623155120000|2021-06-08 12:25:20|||||||||1
1623155230000|2021-06-08 12:27:10|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|5
1623155250000|2021-06-08 12:27:30|||||||||1
1623155280000|2021-06-08 12:28:00|12730.2|12670.2|12730.2|12670.2|12730.2|12670.2|12730.2|12670.2|5
1623155290000|2021-06-08 12:28:10|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|0
1623155430000|2021-06-08 12:30:30|12734.5|12674.5|12734.5|12674.5|12734.5|12674.5|12734.5|12674.5|0
1623155440000|2021-06-08 12:30:40|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|0
1623155470000|2021-06-08 12:31:10|12734.5|12674.5|12734.5|12674.5|12734.5|12674.5|12734.5|12674.5|0
1623155490000|2021-06-08 12:31:30|12737.4|12677.4|12737.4|12677.4|12737.4|12677.4|12737.4|12677.4|0
1623155500000|2021-06-08 12:31:40|12724.9|12684.9|12724.9|12684.9|12724.9|12684.9|12724.9|12684.9|1
1623155580000|2021-06-08 12:33:00|12722.4|12682.4|12722.4|12682.4|12722.4|12682.4|12722.4|12682.4|0
1623155640000|2021-06-08 12:34:00|12709.4|12685.4|12709.4|12685.4|12709.4|12685.4|12709.4|12685.4|0
1623155650000|2021-06-08 12:34:10|||||||||2
1623155660000|2021-06-08 12:34:20|12707.3|12683.3|12705.5|12681.5|12709.4|12685.4|12704.4|12680.4|4
1623155670000|2021-06-08 12:34:30|12706.9|12682.9|12706.9|12682.9|12706.9|12682.9|12706.9|12682.9|0
1623155700000|2021-06-08 12:35:00|12716|12676|12717|12677|12717|12677|12716|12676|0
1623155710000|2021-06-08 12:35:10|12719.9|12679.9|12719.9|12679.9|12719.9|12679.9|12719.9|12679.9|0
1623155730000|2021-06-08 12:35:30|12709.8|12685.8|12709.8|12685.8|12709.8|12685.8|12709.8|12685.8|0
1623155740000|2021-06-08 12:35:40|12706.9|12682.9|12706.9|12682.9|12706.9|12682.9|12706.9|12682.9|0
1623155770000|2021-06-08 12:36:10|12704|12680|12694.7|12670.7|12704|12680|12694.7|12670.7|2
1623155780000|2021-06-08 12:36:20|12692.6|12668.6|12692.6|12668.6|12692.6|12668.6|12692.6|12668.6|1
1623155970000|2021-06-08 12:39:30|12705.6|12665.6|12706.6|12666.6|12706.6|12666.6|12705.6|12665.6|1
1623156040000|2021-06-08 12:40:40|12705.6|12665.6|12711|12671|12711|12671|12705.6|12665.6|1
1623156130000|2021-06-08 12:42:10|||||||||1
1623156220000|2021-06-08 12:43:40|12704.1|12680.1|12709.5|12685.5|12709.5|12685.5|12704.1|12680.1|1
1623156230000|2021-06-08 12:43:50|||||||||2
1623156240000|2021-06-08 12:44:00|||||||||2
1623156250000|2021-06-08 12:44:10|12707.5|12667.5|12708.5|12668.5|12708.5|12668.5|12707.5|12667.5|2
1623156270000|2021-06-08 12:44:30|12710|12670|12694.5|12670.5|12710|12674.8|12694.5|12670|1
1623156280000|2021-06-08 12:44:40|||||||||2
1623156290000|2021-06-08 12:44:50|12695.9|12671.9|12694.9|12670.9|12695.9|12671.9|12694.9|12670.9|2
1623156370000|2021-06-08 12:46:10|12699.9|12675.9|12699.9|12675.9|12699.9|12675.9|12699.9|12675.9|1
1623156380000|2021-06-08 12:46:20|||||||||2
1623156390000|2021-06-08 12:46:30|12698.8|12674.8|12690.2|12650.2|12698.8|12674.8|12681.2|12650.2|5
1623156400000|2021-06-08 12:46:40|12696|12656|12685.9|12661.9|12696|12661.9|12685.9|12656|0
1623156410000|2021-06-08 12:46:50|12683|12659|12685.9|12661.9|12685.9|12661.9|12683|12659|2
1623156420000|2021-06-08 12:47:00|||||||||2
1623156430000|2021-06-08 12:47:10|||||||||2
1623156440000|2021-06-08 12:47:20|||||||||3
1623156450000|2021-06-08 12:47:30|12683.4|12659.4|12685.9|12661.9|12685.9|12661.9|12682.4|12658.4|2
1623156460000|2021-06-08 12:47:40|||||||||2
1623156470000|2021-06-08 12:47:50|12684.5|12660.5|12683.4|12659.4|12684.5|12660.5|12683.4|12659.4|2
1623156480000|2021-06-08 12:48:00|||||||||3
1623156490000|2021-06-08 12:48:10|12682.4|12658.4|12683.4|12659.4|12683.4|12659.4|12682.4|12658.4|4
1623156500000|2021-06-08 12:48:20|||||||||2
1623156510000|2021-06-08 12:48:30|||||||||2
1623156520000|2021-06-08 12:48:40|||||||||4
1623156530000|2021-06-08 12:48:50|||||||||2
1623156540000|2021-06-08 12:49:00|12685.9|12661.9|12687.4|12663.4|12687.4|12663.4|12685.9|12661.9|2
1623156550000|2021-06-08 12:49:10|||||||||2
1623156560000|2021-06-08 12:49:20|12686.3|12662.3|12684.9|12660.9|12686.3|12662.3|12684.9|12660.9|2
1623156570000|2021-06-08 12:49:30|||||||||2
1623156580000|2021-06-08 12:49:40|||||||||2
1623156590000|2021-06-08 12:49:50|12685.9|12661.9|12684.9|12660.9|12687.4|12663.4|12684.9|12660.9|3
1623156600000|2021-06-08 12:50:00|12685.9|12661.9|12687.4|12663.4|12687.4|12663.4|12685.9|12661.9|2
1623156610000|2021-06-08 12:50:10|12697.5|12657.5|12697.4|12673.4|12700.4|12673.4|12694.9|12657.5|5
1623156620000|2021-06-08 12:50:20|12696.3|12672.3|12694.9|12670.9|12697.4|12673.4|12694.9|12670.9|2
1623156630000|2021-06-08 12:50:30|12689.9|12665.9|12689.9|12665.9|12689.9|12665.9|12689.9|12665.9|1
1623156660000|2021-06-08 12:51:00|||||||||2
1623156790000|2021-06-08 12:53:10|12694.9|12670.9|12694.9|12670.9|12694.9|12670.9|12694.9|12670.9|0
1623156800000|2021-06-08 12:53:20|||||||||2
1623156810000|2021-06-08 12:53:30|||||||||2
1623156820000|2021-06-08 12:53:40|||||||||2
1623156830000|2021-06-08 12:53:50|||||||||3
1623156840000|2021-06-08 12:54:00|12687.6|12663.6|12682.6|12658.6|12687.6|12663.6|12682.6|12658.6|4
1623156850000|2021-06-08 12:54:10|12678.3|12654.3|12692.4|12668.4|12693.1|12668.4|12678.3|12633.1|7
1623156860000|2021-06-08 12:54:20|||||||||2
1623156870000|2021-06-08 12:54:30|||||||||2
1623156880000|2021-06-08 12:54:40|||||||||2
1623156890000|2021-06-08 12:54:50|||||||||1
1623157010000|2021-06-08 12:56:50|12691.4|12667.4|12687.4|12663.4|12691.4|12667.4|12687.4|12663.4|1
1623157050000|2021-06-08 12:57:30|12686.4|12662.4|12688.5|12664.5|12688.5|12664.5|12678.7|12654.7|3
1623157060000|2021-06-08 12:57:40|12689.9|12665.9|12689.9|12665.9|12689.9|12665.9|12689.9|12665.9|0
1623157070000|2021-06-08 12:57:50|12675.2|12651.2|12675.2|12651.2|12675.2|12651.2|12675.2|12651.2|1
1623157180000|2021-06-08 12:59:40|12680.2|12656.2|12681.6|12657.6|12681.6|12657.6|12680.2|12656.2|3
1623157210000|2021-06-08 13:00:10|12684.1|12660.1|12684.1|12660.1|12684.1|12660.1|12684.1|12660.1|1
1623157230000|2021-06-08 13:00:30|12685.6|12661.6|12685.6|12661.6|12685.6|12661.6|12685.6|12661.6|0
1623157260000|2021-06-08 13:01:00|12691.6|12667.6|12704.1|12680.1|12704.1|12680.1|12691.6|12667.6|4
1623157270000|2021-06-08 13:01:10|12734|12674|12744|12704|12745.4|12705|12730.4|12674|23
1623157280000|2021-06-08 13:01:20|12745|12705|12745|12705|12745|12705|12745|12705|2
1623157290000|2021-06-08 13:01:30|12766.1|12706.1|12785.7|12725.7|12785.7|12733.7|12756.2|12706.1|20
1623157300000|2021-06-08 13:01:40|12787.1|12727.1|12779.1|12755.1|12788.2|12755.1|12779.1|12727.1|10
1623157310000|2021-06-08 13:01:50|12801.3|12741.3|12821.7|12781.7|12829|12789|12801.3|12741.3|6
1623157320000|2021-06-08 13:02:00|||||||||3
1623157330000|2021-06-08 13:02:10|12814.8|12790.8|12815.1|12775.1|12844.2|12792.2|12811.1|12775.1|10
1623157350000|2021-06-08 13:02:30|12816.2|12776.2|12817.2|12777.2|12817.2|12777.2|12814.7|12774.7|2
1623157360000|2021-06-08 13:02:40|12810.3|12786.3|12802.7|12778.7|12814.2|12790.2|12802.7|12778.7|15
1623157370000|2021-06-08 13:02:50|12824.1|12764.1|12825.1|12765.1|12825.1|12765.1|12824.1|12764.1|0
1623157430000|2021-06-08 13:03:50|12816.2|12776.2|12816.2|12776.2|12816.2|12776.2|12816.2|12776.2|0
1623157440000|2021-06-08 13:04:00|||||||||1
1623157470000|2021-06-08 13:04:30|12829.3|12769.3|12818.3|12778.3|12829.3|12781.4|12818.3|12769.3|33
1623157480000|2021-06-08 13:04:40|12854.3|12794.3|12862.9|12822.9|12869.3|12824.3|12854.3|12794.3|4
1623157490000|2021-06-08 13:04:50|12864.3|12824.3|12855.3|12831.3|12864.3|12831.3|12855.3|12824.3|1
1623157500000|2021-06-08 13:05:00|12857.8|12833.8|12861.2|12801.2|12865.8|12833.8|12844.7|12796.4|3
1623157510000|2021-06-08 13:05:10|12862.2|12802.2|12862.2|12802.2|12862.2|12802.2|12862.2|12802.2|0
1623157520000|2021-06-08 13:05:20|12867.6|12807.6|12867.6|12807.6|12867.6|12807.6|12867.6|12807.6|0
1623157540000|2021-06-08 13:05:40|12868|12808|12868|12808|12868|12808|12868|12808|0
1623157550000|2021-06-08 13:05:50|12860.5|12820.5|12842.5|12818.5|12860.5|12824.3|12842.5|12818.5|4
1623157580000|2021-06-08 13:06:20|12860.5|12820.5|12860|12836|12861.6|12837.1|12855.7|12820.5|5
1623157590000|2021-06-08 13:06:30|12861.1|12837.1|12861.1|12837.1|12861.1|12837.1|12861.1|12837.1|1
1623157600000|2021-06-08 13:06:40|12865|12841|12865|12841|12865|12841|12865|12841|0
1623157610000|2021-06-08 13:06:50|12867.5|12843.5|12879.2|12839.2|12887.1|12844.6|12867.5|12823.8|1
1623157620000|2021-06-08 13:07:00|12882.1|12842.1|12883.2|12843.2|12883.2|12843.2|12882.1|12842.1|1
1623157630000|2021-06-08 13:07:10|12881.1|12841.1|12874.1|12850.1|12881.1|12850.1|12874.1|12841.1|0
1623157670000|2021-06-08 13:07:50|||||||||1
1623157720000|2021-06-08 13:08:40|12861.5|12837.5|12861.5|12837.5|12861.5|12837.5|12861.5|12837.5|0
1623157740000|2021-06-08 13:09:00|12858.8|12818.8|12845.8|12821.8|12858.8|12825.8|12845.8|12818.8|1
1623157760000|2021-06-08 13:09:20|12844.8|12820.8|12843.3|12819.3|12844.8|12820.8|12843.3|12819.3|0
1623157780000|2021-06-08 13:09:40|12845.8|12821.8|12845.8|12821.8|12845.8|12821.8|12845.8|12821.8|1
1623157790000|2021-06-08 13:09:50|12859.6|12799.6|12859.6|12799.6|12859.6|12799.6|12859.6|12799.6|5
1623157820000|2021-06-08 13:10:20|12850.7|12810.7|12851.7|12811.7|12851.7|12811.7|12850.7|12810.7|0
1623157830000|2021-06-08 13:10:30|12859.7|12799.7|12859.7|12799.7|12859.7|12799.7|12859.7|12799.7|3
1623157850000|2021-06-08 13:10:50|12860.1|12800.1|12838.4|12778.4|12860.1|12800.1|12838.4|12778.4|4
1623157860000|2021-06-08 13:11:00|12837.4|12777.4|12836.3|12776.3|12837.4|12777.4|12836.3|12776.3|0
1623157870000|2021-06-08 13:11:10|12830.5|12770.5|12827.4|12767.4|12830.5|12770.5|12826.3|12766.3|2
1623157880000|2021-06-08 13:11:20|12850.1|12790.1|12851.1|12791.1|12851.1|12791.1|12850.1|12790.1|0
1623157890000|2021-06-08 13:11:30|12852.6|12792.6|12852.6|12792.6|12852.6|12792.6|12852.6|12792.6|0
1623157900000|2021-06-08 13:11:40|12845.1|12805.1|12845.1|12805.1|12845.1|12805.1|12845.1|12805.1|0
1623157910000|2021-06-08 13:11:50|12846.1|12806.1|12846.1|12806.1|12846.1|12806.1|12846.1|12806.1|0
1623157950000|2021-06-08 13:12:30|12861.1|12801.1|12856.1|12816.1|12861.1|12825.2|12849.2|12801.1|0
1623157980000|2021-06-08 13:13:00|12854|12814|12852.6|12812.6|12854|12814|12852.6|12812.6|1
1623157990000|2021-06-08 13:13:10|12857.6|12797.6|12843.6|12783.6|12857.6|12797.6|12840.5|12780.5|2
1623158010000|2021-06-08 13:13:30|12842.2|12782.2|12842.2|12782.2|12842.2|12782.2|12842.2|12782.2|1
1623158020000|2021-06-08 13:13:40|||||||||2
1623158040000|2021-06-08 13:14:00|12843.2|12783.2|12843.2|12783.2|12843.2|12783.2|12843.2|12783.2|0
1623158050000|2021-06-08 13:14:10|12844.3|12784.3|12844.3|12784.3|12844.3|12784.3|12844.3|12784.3|0
1623158070000|2021-06-08 13:14:30|||||||||1
1623158080000|2021-06-08 13:14:40|12847.8|12787.8|12847.8|12787.8|12847.8|12787.8|12847.8|12787.8|1
1623158090000|2021-06-08 13:14:50|12848.9|12788.9|12848.9|12788.9|12848.9|12788.9|12848.9|12788.9|1
1623158100000|2021-06-08 13:15:00|12850.3|12790.3|12850.3|12790.3|12850.3|12790.3|12850.3|12790.3|0
1623158110000|2021-06-08 13:15:10|12851.4|12791.4|12855.3|12795.3|12855.3|12795.3|12851.4|12791.4|0
1623158120000|2021-06-08 13:15:20|12846.4|12806.4|12846.4|12806.4|12846.4|12806.4|12846.4|12806.4|0
1623158130000|2021-06-08 13:15:30|12849.3|12809.3|12851.8|12811.8|12851.8|12811.8|12849.3|12809.3|0
1623158140000|2021-06-08 13:15:40|12844.8|12820.8|12844.8|12820.8|12844.8|12820.8|12844.8|12820.8|0
1623158160000|2021-06-08 13:16:00|12846.3|12822.3|12848.8|12824.8|12848.8|12824.8|12846.3|12822.3|0
1623158170000|2021-06-08 13:16:10|12851.3|12827.3|12851.3|12827.3|12851.3|12827.3|12851.3|12827.3|0
1623158180000|2021-06-08 13:16:20|12860.1|12800.1|12853.6|12793.6|12861.1|12801.1|12850.5|12790.5|13
1623158190000|2021-06-08 13:16:30|12858|12798|12862.6|12802.6|12862.6|12802.6|12858|12798|0
1623158200000|2021-06-08 13:16:40|12851.5|12811.5|12850.1|12810.1|12851.5|12811.5|12850.1|12810.1|0
1623158220000|2021-06-08 13:17:00|12861.1|12801.1|12861.1|12801.1|12861.1|12801.1|12861.1|12801.1|0
1623158230000|2021-06-08 13:17:10|12862.6|12802.6|12861.5|12801.5|12862.6|12802.6|12859.4|12799.4|5
1623158240000|2021-06-08 13:17:20|12859|12799|12859|12799|12859|12799|12859|12799|0
1623158260000|2021-06-08 13:17:40|12846.5|12806.5|12849|12809|12849|12809|12846.5|12806.5|0
1623158280000|2021-06-08 13:18:00|12855.5|12795.5|12846.5|12806.5|12855.5|12806.5|12846.5|12795.5|4
1623158290000|2021-06-08 13:18:10|12861.5|12801.5|12862.6|12802.6|12862.6|12802.6|12861.5|12801.5|1
1623158310000|2021-06-08 13:18:30|12853.6|12813.6|12862.6|12802.6|12862.6|12813.6|12853.6|12802.6|0
1623158400000|2021-06-08 13:20:00|12856.8|12816.8|12856.8|12816.8|12856.8|12816.8|12856.8|12816.8|0
1623158410000|2021-06-08 13:20:10|12858.2|12818.2|12862.8|12822.8|12862.8|12828.7|12851.3|12818.2|0
1623158460000|2021-06-08 13:21:00|12852.7|12828.7|12851.7|12827.7|12852.7|12828.7|12851.7|12827.7|0
1623158490000|2021-06-08 13:21:30|12850.2|12826.2|12851.7|12827.7|12851.7|12827.7|12850.2|12826.2|2
1623158520000|2021-06-08 13:22:00|||||||||5
1623158560000|2021-06-08 13:22:40|12850.2|12826.2|12847.1|12823.1|12850.2|12826.2|12847.1|12823.1|3
1623158570000|2021-06-08 13:22:50|12857.6|12817.6|12857.6|12817.6|12857.6|12817.6|12857.6|12817.6|0
1623158590000|2021-06-08 13:23:10|12858.6|12818.6|12860.1|12820.1|12860.1|12820.1|12858.6|12818.6|1
1623158620000|2021-06-08 13:23:40|12857.2|12817.2|12857.2|12817.2|12857.2|12817.2|12857.2|12817.2|0
1623158630000|2021-06-08 13:23:50|12860.1|12820.1|12863.6|12823.6|12863.6|12823.6|12860.1|12820.1|1
1623158640000|2021-06-08 13:24:00|12865.1|12825.1|12865.1|12825.1|12865.1|12825.1|12865.1|12825.1|0
1623158650000|2021-06-08 13:24:10|12866.6|12826.6|12866.6|12826.6|12866.6|12826.6|12866.6|12826.6|2
1623158660000|2021-06-08 13:24:20|12869.1|12829.1|12873.2|12833.2|12873.2|12841.6|12862.1|12828|5
1623158670000|2021-06-08 13:24:30|12864.2|12840.2|12873.2|12833.2|12873.2|12840.2|12854.8|12830.8|0
1623158680000|2021-06-08 13:24:40|12865.7|12841.7|12865.7|12841.7|12865.7|12841.7|12865.7|12841.7|0
1623158700000|2021-06-08 13:25:00|||||||||1
1623158710000|2021-06-08 13:25:10|||||||||1
1623158730000|2021-06-08 13:25:30|12870|12846|12871.1|12847.1|12872.1|12848.1|12870|12846|0
1623158740000|2021-06-08 13:25:40|12872.1|12848.1|12870|12846|12872.1|12848.1|12870|12846|5
1623158760000|2021-06-08 13:26:00|12867.5|12843.5|12867.5|12843.5|12867.5|12843.5|12867.5|12843.5|1
1623158780000|2021-06-08 13:26:20|||||||||1
1623158800000|2021-06-08 13:26:40|12865.5|12825.5|12858.7|12818.7|12865.5|12825.5|12858.7|12818.7|9
1623158840000|2021-06-08 13:27:20|12848.6|12824.6|12848.6|12824.6|12848.6|12824.6|12848.6|12824.6|0
1623158850000|2021-06-08 13:27:30|12841.3|12817.3|12841.3|12817.3|12841.3|12817.3|12841.3|12817.3|0
1623158890000|2021-06-08 13:28:10|12869.7|12809.7|12860.1|12820.1|12869.7|12820.1|12857.2|12809.7|3
1623158910000|2021-06-08 13:28:30|12858.7|12818.7|12858.7|12818.7|12858.7|12818.7|12858.7|12818.7|2
1623158920000|2021-06-08 13:28:40|12857.6|12817.6|12856.2|12816.2|12857.6|12817.6|12856.2|12816.2|0
1623158940000|2021-06-08 13:29:00|12858.7|12818.7|12858.7|12818.7|12858.7|12818.7|12858.7|12818.7|2
1623158980000|2021-06-08 13:29:40|12871.2|12811.2|12871.2|12811.2|12871.2|12811.2|12871.2|12811.2|1
1623158990000|2021-06-08 13:29:50|12862.2|12822.2|12862.2|12822.2|12872.6|12823.7|12862.2|12811.2|3
1623159000000|2021-06-08 13:30:00|12863.7|12823.7|12874.1|12814.1|12874.1|12828.1|12852.1|12811.2|2
1623159010000|2021-06-08 13:30:10|12875.5|12815.5|12865.5|12825.5|12876.6|12827.6|12865.5|12815.5|0
1623159030000|2021-06-08 13:30:30|12869.1|12829.1|12869.1|12829.1|12869.1|12829.1|12869.1|12829.1|0
1623159050000|2021-06-08 13:30:50|||||||||3
1623159100000|2021-06-08 13:31:40|||||||||8
1623159150000|2021-06-08 13:32:30|12871.6|12831.6|12871.6|12831.6|12871.6|12831.6|12871.6|12831.6|1
1623159160000|2021-06-08 13:32:40|12873|12833|12873|12833|12873|12833|12873|12833|0
1623159220000|2021-06-08 13:33:40|12868.7|12828.7|12868.7|12828.7|12868.7|12828.7|12868.7|12828.7|0
1623159240000|2021-06-08 13:34:00|||||||||2
1623159260000|2021-06-08 13:34:20|12871.2|12831.2|12872.2|12832.2|12872.2|12840.2|12864.2|12828.7|1
1623159270000|2021-06-08 13:34:30|12868.7|12828.7|12868.7|12828.7|12868.7|12828.7|12868.7|12828.7|0
1623159280000|2021-06-08 13:34:40|12883.7|12823.7|12883.7|12823.7|12883.7|12823.7|12883.7|12823.7|1
1623159300000|2021-06-08 13:35:00|12888|12828|12888|12828|12888|12828|12888|12828|0
1623159310000|2021-06-08 13:35:10|12883.7|12823.7|12883.7|12823.7|12883.7|12823.7|12883.7|12823.7|1
1623159320000|2021-06-08 13:35:20|||||||||1
1623159330000|2021-06-08 13:35:30|||||||||2
1623159370000|2021-06-08 13:36:10|||||||||1
1623159380000|2021-06-08 13:36:20|12886.6|12826.6|12886.6|12826.6|12886.6|12826.6|12886.6|12826.6|1
1623159390000|2021-06-08 13:36:30|12888|12828|12885.1|12825.1|12888|12828|12885.1|12825.1|1
1623159410000|2021-06-08 13:36:50|||||||||1
1623159430000|2021-06-08 13:37:10|12875.1|12835.1|12874.6|12850.6|12877.6|12853.1|12872.1|12835.1|4
1623159440000|2021-06-08 13:37:20|12877.1|12853.1|12879.6|12855.6|12879.6|12855.6|12877.1|12853.1|1
1623159450000|2021-06-08 13:37:30|12882.1|12858.1|12879.6|12855.6|12882.1|12858.1|12879.6|12855.6|0
1623159470000|2021-06-08 13:37:50|12882.1|12858.1|12882.1|12858.1|12882.1|12858.1|12882.1|12858.1|1
1623159480000|2021-06-08 13:38:00|||||||||2
1623159500000|2021-06-08 13:38:20|||||||||3
1623159510000|2021-06-08 13:38:30|||||||||1
1623159520000|2021-06-08 13:38:40|12882.2|12858.2|12882.2|12858.2|12882.2|12858.2|12882.2|12858.2|0
1623159560000|2021-06-08 13:39:20|12879|12855|12878.6|12854.6|12879|12855|12877.6|12853.6|4
1623159570000|2021-06-08 13:39:30|12880.1|12856.1|12880.1|12856.1|12880.1|12856.1|12880.1|12856.1|1
1623159580000|2021-06-08 13:39:40|12878|12854|12875.1|12851.1|12878|12854|12875.1|12851.1|0
1623159590000|2021-06-08 13:39:50|12872.2|12848.2|12867.6|12843.6|12872.2|12848.2|12867.6|12843.6|2
1623159600000|2021-06-08 13:40:00|12870.1|12846.1|12871.1|12847.1|12871.1|12847.1|12870.1|12846.1|0
1623159620000|2021-06-08 13:40:20|12872.2|12848.2|12872.2|12848.2|12872.2|12848.2|12872.2|12848.2|1
1623159630000|2021-06-08 13:40:30|12873.2|12849.2|12874.7|12850.7|12874.7|12850.7|12873.2|12849.2|2
1623159650000|2021-06-08 13:40:50|12876.8|12852.8|12876.8|12852.8|12876.8|12852.8|12876.8|12852.8|2
1623159660000|2021-06-08 13:41:00|||||||||2
1623159670000|2021-06-08 13:41:10|12882.2|12858.2|12882.2|12858.2|12882.2|12858.2|12881.1|12857.1|1
1623159690000|2021-06-08 13:41:30|12883.2|12859.2|12883.2|12859.2|12883.2|12859.2|12883.2|12859.2|0
1623159700000|2021-06-08 13:41:40|12884.7|12860.7|12884.7|12860.7|12884.7|12860.7|12884.7|12860.7|0
1623159720000|2021-06-08 13:42:00|12881.5|12857.5|12880.6|12840.6|12881.5|12857.5|12870.1|12840.6|7
1623159750000|2021-06-08 13:42:30|12873.6|12849.6|12873.6|12849.6|12873.6|12849.6|12873.6|12849.6|0
1623159780000|2021-06-08 13:43:00|||||||||2
1623159830000|2021-06-08 13:43:50|12879.1|12839.1|12868.2|12844.2|12879.1|12844.2|12868.2|12837.7|2
1623159910000|2021-06-08 13:45:10|12869.3|12845.3|12871.8|12847.8|12871.8|12847.8|12869.3|12845.3|0
1623159920000|2021-06-08 13:45:20|12872.8|12848.8|12873.9|12849.9|12873.9|12849.9|12872.8|12848.8|1
1623159930000|2021-06-08 13:45:30|12874.9|12850.9|12874.9|12850.9|12874.9|12850.9|12874.9|12850.9|5
1623159940000|2021-06-08 13:45:40|||||||||3
1623159950000|2021-06-08 13:45:50|12871.8|12847.8|12871.8|12847.8|12871.8|12847.8|12871.8|12847.8|3
1623159960000|2021-06-08 13:46:00|12869.7|12845.7|12869.7|12845.7|12869.7|12845.7|12869.7|12845.7|1
1623159970000|2021-06-08 13:46:10|12865.5|12841.5|12871.9|12831.9|12871.9|12841.5|12853.9|12829.9|1
1623159990000|2021-06-08 13:46:30|||||||||1
1623160000000|2021-06-08 13:46:40|12864.9|12840.9|12864.9|12840.9|12864.9|12840.9|12864.9|12840.9|0
1623160010000|2021-06-08 13:46:50|12873.3|12833.3|12873.3|12833.3|12873.3|12833.3|12873.3|12833.3|0
1623160020000|2021-06-08 13:47:00|12871.9|12831.9|12871.9|12831.9|12871.9|12831.9|12871.9|12831.9|0
1623160030000|2021-06-08 13:47:10|12866.4|12842.4|12866.4|12842.4|12866.4|12842.4|12866.4|12842.4|0
1623160050000|2021-06-08 13:47:30|||||||||1
1623160060000|2021-06-08 13:47:40|12873.3|12833.3|12866.4|12842.4|12873.3|12842.4|12866.4|12833.3|0
1623160080000|2021-06-08 13:48:00|||||||||2
1623160100000|2021-06-08 13:48:20|12870.7|12846.7|12870.7|12846.7|12870.7|12846.7|12870.7|12846.7|1
1623160120000|2021-06-08 13:48:40|||||||||1
1623160130000|2021-06-08 13:48:50|12873.2|12849.2|12878.6|12854.6|12878.6|12854.6|12873.2|12849.2|0
1623160150000|2021-06-08 13:49:10|||||||||1
1623160160000|2021-06-08 13:49:20|12881.1|12857.1|12881.1|12857.1|12881.1|12857.1|12881.1|12857.1|3
1623160170000|2021-06-08 13:49:30|12882.6|12858.6|12883.6|12859.6|12883.6|12859.6|12882.6|12858.6|2
1623160190000|2021-06-08 13:49:50|||||||||1
1623160220000|2021-06-08 13:50:20|12886.1|12862.1|12888.6|12864.6|12888.6|12864.6|12886.1|12862.1|15
1623160260000|2021-06-08 13:51:00|||||||||1
1623160300000|2021-06-08 13:51:40|12889.7|12865.7|12889.7|12865.7|12889.7|12865.7|12889.7|12865.7|1
1623160310000|2021-06-08 13:51:50|||||||||1
1623160330000|2021-06-08 13:52:10|12901.9|12861.9|12900.7|12876.7|12904.8|12876.7|12900.7|12861.9|5
1623160360000|2021-06-08 13:52:40|12898.7|12874.7|12898.7|12874.7|12898.7|12874.7|12898.7|12874.7|0
1623160400000|2021-06-08 13:53:20|12900.7|12876.7|12900.7|12876.7|12900.7|12876.7|12900.7|12876.7|11
1623160410000|2021-06-08 13:53:30|12899.7|12875.7|12898.7|12874.7|12899.7|12875.7|12898.7|12874.7|0
1623160420000|2021-06-08 13:53:40|12899.7|12875.7|12899.7|12875.7|12899.7|12875.7|12899.7|12875.7|0
1623160430000|2021-06-08 13:53:50|12900.7|12876.7|12900.7|12876.7|12900.7|12876.7|12900.7|12876.7|0
1623160450000|2021-06-08 13:54:10|12901.8|12877.8|12901.8|12877.8|12901.8|12877.8|12901.8|12877.8|2
1623160460000|2021-06-08 13:54:20|||||||||1
1623160500000|2021-06-08 13:55:00|12904.7|12880.7|12903.7|12879.7|12904.7|12880.7|12903.7|12879.7|1
1623160540000|2021-06-08 13:55:40|12904.7|12880.7|12904.7|12880.7|12904.7|12880.7|12904.7|12880.7|0
1623160550000|2021-06-08 13:55:50|12905.8|12881.8|12905.8|12881.8|12905.8|12881.8|12905.8|12881.8|1
1623160560000|2021-06-08 13:56:00|||||||||1
1623160570000|2021-06-08 13:56:10|12906.8|12882.8|12905.8|12881.8|12906.8|12882.8|12905.8|12881.8|0
1623160610000|2021-06-08 13:56:50|12908.3|12884.3|12908.3|12884.3|12908.3|12884.3|12908.3|12884.3|0
1623160620000|2021-06-08 13:57:00|12909.7|12885.7|12909.7|12885.7|12909.7|12885.7|12909.7|12885.7|0
1623160630000|2021-06-08 13:57:10|||||||||2
1623160650000|2021-06-08 13:57:30|||||||||1
1623160660000|2021-06-08 13:57:40|12910.8|12886.8|12910.8|12886.8|12910.8|12886.8|12910.8|12886.8|1
1623160680000|2021-06-08 13:58:00|||||||||2
1623160710000|2021-06-08 13:58:30|||||||||3
1623160720000|2021-06-08 13:58:40|||||||||1
1623160730000|2021-06-08 13:58:50|12909.7|12885.7|12909.7|12885.7|12909.7|12885.7|12909.7|12885.7|5
1623160740000|2021-06-08 13:59:00|12908.7|12884.7|12908.7|12884.7|12908.7|12884.7|12908.7|12884.7|2
1623160760000|2021-06-08 13:59:20|12909.7|12885.7|12909.7|12885.7|12909.7|12885.7|12909.7|12885.7|1
1623160820000|2021-06-08 14:00:20|12911.8|12887.8|12918.5|12894.5|12918.5|12894.5|12910.8|12886.8|15
1623160830000|2021-06-08 14:00:30|12920|12896|12921|12897|12921|12897|12920|12896|0
1623160840000|2021-06-08 14:00:40|12923.9|12899.9|12923.9|12899.9|12923.9|12899.9|12923.9|12899.9|2
1623160870000|2021-06-08 14:01:10|12929.7|12905.7|12923.7|12899.7|12929.7|12905.7|12921.2|12897.2|6
1623160890000|2021-06-08 14:01:30|||||||||1
1623160900000|2021-06-08 14:01:40|||||||||1
1623160920000|2021-06-08 14:02:00|12930.6|12890.6|12919.8|12879.8|12930.6|12890.6|12919.8|12879.8|0
1623161020000|2021-06-08 14:03:40|12913.9|12889.9|12917.9|12893.9|12917.9|12893.9|12913.9|12889.9|0
1623161030000|2021-06-08 14:03:50|12916.8|12892.8|12926.9|12886.9|12926.9|12893.9|12916.8|12886.9|0
1623161040000|2021-06-08 14:04:00|12921.4|12897.4|12921.4|12897.4|12921.4|12897.4|12921.4|12897.4|0
1623161060000|2021-06-08 14:04:20|12930.5|12890.5|12930.5|12890.5|12930.5|12890.5|12930.5|12890.5|5
1623161070000|2021-06-08 14:04:30|12927.5|12903.5|12927.5|12903.5|12927.5|12903.5|12927.5|12903.5|0
1623161100000|2021-06-08 14:05:00|||||||||2
1623161130000|2021-06-08 14:05:30|||||||||1
1623161170000|2021-06-08 14:06:10|12930.2|12890.2|12930.2|12890.2|12930.2|12890.2|12930.2|12890.2|2
1623161180000|2021-06-08 14:06:20|12929.2|12889.2|12929.2|12889.2|12929.2|12889.2|12929.2|12889.2|0
1623161200000|2021-06-08 14:06:40|12930.7|12890.7|12930.7|12890.7|12930.7|12890.7|12930.7|12890.7|1
1623161220000|2021-06-08 14:07:00|12921.6|12897.6|12914.3|12890.3|12927.1|12897.6|12914.3|12887.1|2
1623161240000|2021-06-08 14:07:20|12916.8|12892.8|12922.2|12898.2|12929.2|12898.2|12915.8|12884.8|1
1623161250000|2021-06-08 14:07:30|||||||||1
1623161260000|2021-06-08 14:07:40|12926.2|12902.2|12925.2|12901.2|12926.2|12902.2|12925.2|12901.2|0
1623161270000|2021-06-08 14:07:50|12926.2|12902.2|12925.2|12901.2|12926.2|12902.2|12925.2|12901.2|1
1623161390000|2021-06-08 14:09:50|12926.2|12902.2|12927.3|12903.3|12927.3|12903.3|12925.2|12901.2|5
1623161410000|2021-06-08 14:10:10|||||||||1
1623161420000|2021-06-08 14:10:20|12930.4|12906.4|12942.7|12918.7|12942.7|12918.7|12930.4|12906.4|6
1623161430000|2021-06-08 14:10:30|12936.9|12912.9|12935.8|12911.8|12936.9|12912.9|12935.8|12911.8|15
1623161440000|2021-06-08 14:10:40|12938.3|12914.3|12938.3|12914.3|12938.3|12914.3|12938.3|12914.3|5
1623161450000|2021-06-08 14:10:50|||||||||3
1623161460000|2021-06-08 14:11:00|12936.9|12912.9|12935.4|12911.4|12936.9|12912.9|12935.4|12911.4|2
1623161480000|2021-06-08 14:11:20|12916|12892|12913.5|12889.5|12916|12892|12913.5|12889.5|3
1623161530000|2021-06-08 14:12:10|12912.5|12888.5|12913.5|12889.5|12913.5|12889.5|12912.5|12888.5|0
1623161550000|2021-06-08 14:12:30|12916.5|12892.5|12917.5|12893.5|12917.5|12893.5|12916.5|12892.5|1
1623161580000|2021-06-08 14:13:00|12918.5|12894.5|12918.5|12894.5|12918.5|12894.5|12918.5|12894.5|1
1623161610000|2021-06-08 14:13:30|12947|12887|12939|12899|12947|12899|12939|12887|3
1623161620000|2021-06-08 14:13:40|12944.9|12904.9|12944.9|12904.9|12944.9|12904.9|12944.9|12904.9|1
1623161640000|2021-06-08 14:14:00|12937.9|12913.9|12937.9|12913.9|12937.9|12913.9|12937.9|12913.9|1
1623161680000|2021-06-08 14:14:40|12939|12915|12939|12915|12939|12915|12939|12915|1
1623161700000|2021-06-08 14:15:00|12940|12916|12939|12915|12940|12916|12939|12915|0
1623161710000|2021-06-08 14:15:10|12940|12916|12944.4|12920.4|12944.4|12920.4|12939|12915|3
1623161720000|2021-06-08 14:15:20|12946.9|12922.9|12944.4|12920.4|12946.9|12922.9|12944.4|12920.4|1
1623161740000|2021-06-08 14:15:40|12945.4|12921.4|12949|12925|12949|12925|12945.4|12921.4|4
1623161750000|2021-06-08 14:15:50|12951.5|12927.5|12952.5|12928.5|12952.5|12928.5|12951.5|12927.5|2
1623161760000|2021-06-08 14:16:00|12949.4|12925.4|12946.9|12922.9|12949.4|12925.4|12944.4|12920.4|6
1623161770000|2021-06-08 14:16:10|||||||||2
1623161800000|2021-06-08 14:16:40|||||||||1
1623161850000|2021-06-08 14:17:30|||||||||1
1623161890000|2021-06-08 14:18:10|12945.8|12921.8|12947.3|12923.3|12947.3|12923.3|12945.8|12921.8|3
1623161920000|2021-06-08 14:18:40|12944.4|12920.4|12944.4|12920.4|12944.4|12920.4|12944.4|12920.4|1
1623161950000|2021-06-08 14:19:10|||||||||2
1623162000000|2021-06-08 14:20:00|12945.4|12921.4|12944.4|12920.4|12945.4|12921.4|12944.4|12920.4|1
1623162030000|2021-06-08 14:20:30|12945.4|12921.4|12945.4|12921.4|12945.4|12921.4|12945.4|12921.4|3
1623162040000|2021-06-08 14:20:40|12944.4|12920.4|12944.4|12920.4|12944.4|12920.4|12944.4|12920.4|0
1623162050000|2021-06-08 14:20:50|12948.3|12924.3|12949.8|12925.8|12949.8|12925.8|12948.3|12924.3|0
1623162300000|2021-06-08 14:25:00|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|2
1623162350000|2021-06-08 14:25:50|12954.8|12930.8|12957.9|12933.9|12957.9|12933.9|12954.8|12930.8|9
1623162370000|2021-06-08 14:26:10|12958|12934|12955.9|12931.9|12958|12934|12955.9|12931.9|2
1623162380000|2021-06-08 14:26:20|12956.9|12932.9|12956.9|12932.9|12956.9|12932.9|12956.9|12932.9|0
1623162390000|2021-06-08 14:26:30|12958|12934|12958|12934|12958|12934|12958|12934|4
1623162400000|2021-06-08 14:26:40|12959|12935|12959|12935|12959|12935|12959|12935|0
1623162410000|2021-06-08 14:26:50|12958|12934|12959|12935|12959|12935|12958|12934|0
1623162420000|2021-06-08 14:27:00|12960|12936|12961.5|12937.5|12962.5|12938.5|12960|12936|3
1623162430000|2021-06-08 14:27:10|12963|12939|12963|12939|12963|12939|12963|12939|1
1623162440000|2021-06-08 14:27:20|||||||||1
1623162490000|2021-06-08 14:28:10|||||||||2
1623162500000|2021-06-08 14:28:20|12964|12940|12963|12939|12964|12940|12963|12939|1
1623162510000|2021-06-08 14:28:30|12959.4|12935.4|12959.4|12935.4|12959.4|12935.4|12959.4|12935.4|3
1623162520000|2021-06-08 14:28:40|12961.9|12937.9|12961.9|12937.9|12961.9|12937.9|12961.9|12937.9|1
1623162550000|2021-06-08 14:29:10|12963|12939|12963|12939|12963|12939|12963|12939|1
1623162600000|2021-06-08 14:30:00|12961.9|12937.9|12961.9|12937.9|12961.9|12937.9|12961.9|12937.9|0
1623162620000|2021-06-08 14:30:20|12963|12939|12963|12939|12963|12939|12963|12939|2
1623162630000|2021-06-08 14:30:30|||||||||1
1623162700000|2021-06-08 14:31:40|||||||||1
1623162720000|2021-06-08 14:32:00|12964|12940|12966.9|12942.9|12966.9|12942.9|12964|12940|0
1623162740000|2021-06-08 14:32:20|12962.3|12938.3|12959.8|12935.8|12962.3|12938.3|12959.8|12935.8|2
1623162760000|2021-06-08 14:32:40|12946.5|12922.5|12946.5|12922.5|12949|12925|12946.5|12922.5|8
1623162850000|2021-06-08 14:34:10|12950.9|12926.9|12954|12930|12954|12930|12950.9|12926.9|2
1623162890000|2021-06-08 14:34:50|12953|12929|12953|12929|12953|12929|12953|12929|2
1623162900000|2021-06-08 14:35:00|12951.9|12927.9|12946.9|12922.9|12951.9|12927.9|12946.9|12922.9|1
1623162910000|2021-06-08 14:35:10|||||||||2
1623162930000|2021-06-08 14:35:30|12944|12920|12944|12920|12944|12920|12944|12920|0
1623162940000|2021-06-08 14:35:40|||||||||1
1623162960000|2021-06-08 14:36:00|||||||||1
1623162970000|2021-06-08 14:36:10|12949|12925|12949|12925|12949|12925|12949|12925|3
1623162980000|2021-06-08 14:36:20|||||||||1
1623163080000|2021-06-08 14:38:00|||||||||2
1623163090000|2021-06-08 14:38:10|12951.5|12927.5|12951.5|12927.5|12951.5|12927.5|12951.5|12927.5|2
1623163100000|2021-06-08 14:38:20|||||||||1
1623163110000|2021-06-08 14:38:30|||||||||2
1623163150000|2021-06-08 14:39:10|||||||||2
1623163170000|2021-06-08 14:39:30|12954|12930|12954|12930|12954|12930|12954|12930|3
1623163180000|2021-06-08 14:39:40|12956.5|12932.5|12956.5|12932.5|12956.5|12932.5|12956.5|12932.5|0
1623163220000|2021-06-08 14:40:20|12957.6|12933.6|12959|12935|12959|12935|12957.6|12933.6|1
1623163230000|2021-06-08 14:40:30|12960.5|12936.5|12960.5|12936.5|12960.5|12936.5|12960.5|12936.5|0
1623163240000|2021-06-08 14:40:40|12962|12938|12962|12938|12962|12938|12962|12938|0
1623163250000|2021-06-08 14:40:50|12961.5|12937.5|12962.6|12938.6|12962.6|12938.6|12960.5|12936.5|0
1623163260000|2021-06-08 14:41:00|||||||||1
1623163330000|2021-06-08 14:42:10|||||||||4
1623163360000|2021-06-08 14:42:40|||||||||1
1623163400000|2021-06-08 14:43:20|||||||||1
1623163410000|2021-06-08 14:43:30|12967.6|12943.6|12967.6|12943.6|12967.6|12943.6|12967.6|12943.6|1
1623163420000|2021-06-08 14:43:40|12970.5|12946.5|12970.5|12946.5|12970.5|12946.5|12970.5|12946.5|0
1623163430000|2021-06-08 14:43:50|12968|12944|12968|12944|12968|12944|12968|12944|1
1623163450000|2021-06-08 14:44:10|12969.1|12945.1|12969.1|12945.1|12969.1|12945.1|12969.1|12945.1|0
1623163470000|2021-06-08 14:44:30|12972|12948|12977|12953|12977|12953|12972|12948|1
1623163600000|2021-06-08 14:46:40|12967|12943|12964.9|12940.9|12969.9|12945.9|12964.9|12940.9|13
1623163610000|2021-06-08 14:46:50|12965.9|12941.9|12967.4|12943.4|12967.4|12943.4|12965.9|12941.9|0
1623163640000|2021-06-08 14:47:20|12970.4|12930.4|12967.9|12927.9|12970.4|12930.4|12967.9|12927.9|0
1623163650000|2021-06-08 14:47:30|12962.1|12922.1|12951.6|12927.6|12962.1|12930.1|12951.6|12922.1|0
1623163710000|2021-06-08 14:48:30|12954.1|12930.1|12954.1|12930.1|12954.1|12930.1|12954.1|12930.1|0
1623163720000|2021-06-08 14:48:40|12955.1|12931.1|12956.6|12932.6|12956.6|12932.6|12955.1|12931.1|0
1623163820000|2021-06-08 14:50:20|12964.1|12940.1|12964.1|12940.1|12964.1|12940.1|12964.1|12940.1|1
1623163860000|2021-06-08 14:51:00|12962.6|12938.6|12962.6|12938.6|12962.6|12938.6|12962.6|12938.6|0
1623163930000|2021-06-08 14:52:10|12965.1|12941.1|12966.2|12942.2|12966.2|12942.2|12965.1|12941.1|1
1623163950000|2021-06-08 14:52:30|12967.6|12943.6|12967.6|12943.6|12967.6|12943.6|12967.6|12943.6|0
1623164010000|2021-06-08 14:53:30|12966|12926|12966.6|12942.6|12966.6|12942.6|12964.5|12926|4
1623164040000|2021-06-08 14:54:00|12963.7|12939.7|12963.7|12939.7|12963.7|12939.7|12963.7|12939.7|0
1623164080000|2021-06-08 14:54:40|12962.2|12938.2|12962.2|12938.2|12962.2|12938.2|12962.2|12938.2|0
1623164090000|2021-06-08 14:54:50|12967.1|12927.1|12958|12934|12967.1|12938.2|12958|12927.1|3
1623164100000|2021-06-08 14:55:00|12961.2|12937.2|12961.2|12937.2|12961.2|12937.2|12961.2|12937.2|0
1623164150000|2021-06-08 14:55:50|||||||||1
1623164170000|2021-06-08 14:56:10|12962.2|12938.2|12962.2|12938.2|12962.2|12938.2|12962.2|12938.2|3
1623164200000|2021-06-08 14:56:40|12960.8|12936.8|12960.8|12936.8|12960.8|12936.8|12960.8|12936.8|0
1623164230000|2021-06-08 14:57:10|12963.3|12939.3|12968.7|12944.7|12968.7|12944.7|12962.2|12938.2|1
1623164250000|2021-06-08 14:57:30|12970.1|12946.1|12969.1|12945.1|12970.1|12946.1|12969.1|12945.1|0
1623164270000|2021-06-08 14:57:50|12970.1|12946.1|12970.1|12946.1|12970.1|12946.1|12970.1|12946.1|2
1623164280000|2021-06-08 14:58:00|||||||||2
1623164350000|2021-06-08 14:59:10|12970.2|12946.2|12970.2|12946.2|12970.2|12946.2|12970.2|12946.2|0
1623164420000|2021-06-08 15:00:20|||||||||1
1623164450000|2021-06-08 15:00:50|12972.2|12948.2|12970.2|12946.2|12972.2|12948.2|12970.2|12946.2|1
1623164490000|2021-06-08 15:01:30|12973.1|12949.1|12973.1|12949.1|12973.1|12949.1|12973.1|12949.1|0
1623164510000|2021-06-08 15:01:50|12969.9|12945.9|12967|12943|12969.9|12945.9|12967|12943|6
1623164520000|2021-06-08 15:02:00|||||||||2
1623164530000|2021-06-08 15:02:10|12959.5|12935.5|12955.4|12931.4|12959.5|12935.5|12950.8|12926.8|3
1623164620000|2021-06-08 15:03:40|||||||||1
1623164650000|2021-06-08 15:04:10|||||||||2
1623164660000|2021-06-08 15:04:20|12954.3|12930.3|12954.3|12930.3|12954.3|12930.3|12954.3|12930.3|3
1623164670000|2021-06-08 15:04:30|12949.3|12925.3|12953.3|12929.3|12953.3|12929.3|12949.3|12925.3|1
1623164710000|2021-06-08 15:05:10|12948.3|12924.3|12950.8|12926.8|12950.8|12926.8|12948.3|12924.3|4
1623164720000|2021-06-08 15:05:20|12952.9|12928.9|12954.4|12930.4|12954.4|12930.4|12952.9|12928.9|0
1623164750000|2021-06-08 15:05:50|||||||||1
1623164800000|2021-06-08 15:06:40|12955.4|12931.4|12956.9|12932.9|12956.9|12932.9|12955.4|12931.4|0
1623164820000|2021-06-08 15:07:00|||||||||2
1623164830000|2021-06-08 15:07:10|||||||||1
1623164840000|2021-06-08 15:07:20|||||||||2
1623165030000|2021-06-08 15:10:30|12953.3|12929.3|12955.8|12931.8|12955.8|12931.8|12950.8|12926.8|11
1623165040000|2021-06-08 15:10:40|12954.4|12930.4|12951.9|12927.9|12954.4|12930.4|12951.9|12927.9|1
1623165050000|2021-06-08 15:10:50|12954.4|12930.4|12954.4|12930.4|12954.4|12930.4|12954.4|12930.4|1
1623165060000|2021-06-08 15:11:00|12955.8|12931.8|12955.8|12931.8|12955.8|12931.8|12955.8|12931.8|2
1623165070000|2021-06-08 15:11:10|||||||||2
1623165090000|2021-06-08 15:11:30|||||||||2
1623165110000|2021-06-08 15:11:50|||||||||1
1623165120000|2021-06-08 15:12:00|||||||||1
1623165140000|2021-06-08 15:12:20|12958.3|12934.3|12958.3|12934.3|12958.3|12934.3|12958.3|12934.3|0
1623165150000|2021-06-08 15:12:30|||||||||10
1623165210000|2021-06-08 15:13:30|12959.4|12935.4|12960.8|12936.8|12960.8|12936.8|12959.4|12935.4|1
1623165240000|2021-06-08 15:14:00|12961.9|12937.9|12963.3|12939.3|12963.3|12939.3|12961.9|12937.9|0
1623165310000|2021-06-08 15:15:10|||||||||1
1623165350000|2021-06-08 15:15:50|12966.9|12942.9|12971.9|12947.9|12971.9|12947.9|12966.9|12942.9|6
1623165360000|2021-06-08 15:16:00|12973.3|12949.3|12974.4|12950.4|12974.4|12950.4|12973.3|12949.3|0
1623165370000|2021-06-08 15:16:10|||||||||2
1623165390000|2021-06-08 15:16:30|12972.9|12948.9|12972.9|12948.9|12972.9|12948.9|12972.9|12948.9|0
1623165400000|2021-06-08 15:16:40|12974.4|12950.4|12974.4|12950.4|12974.4|12950.4|12974.4|12950.4|2
1623165440000|2021-06-08 15:17:20|12971.3|12947.3|12971.3|12947.3|12972.3|12948.3|12971.3|12947.3|7
1623165450000|2021-06-08 15:17:30|12970.2|12946.2|12966.3|12942.3|12970.2|12946.2|12966.3|12942.3|1
1623165460000|2021-06-08 15:17:40|12968.3|12944.3|12966.3|12942.3|12971.3|12947.3|12966.3|12942.3|0
1623165470000|2021-06-08 15:17:50|12970.2|12946.2|12970.2|12946.2|12970.2|12946.2|12970.2|12946.2|4
1623165480000|2021-06-08 15:18:00|12979.3|12939.3|12979.3|12939.3|12979.3|12939.3|12979.3|12939.3|0
1623165490000|2021-06-08 15:18:10|12970.2|12946.2|12970.2|12946.2|12970.2|12946.2|12970.2|12946.2|0
1623165520000|2021-06-08 15:18:40|12965.8|12941.8|12965.8|12941.8|12965.8|12941.8|12965.8|12941.8|0
1623165540000|2021-06-08 15:19:00|12967.3|12943.3|12966.3|12942.3|12967.3|12943.3|12966.3|12942.3|1
1623165550000|2021-06-08 15:19:10|12967.3|12943.3|12967.3|12943.3|12967.3|12943.3|12967.3|12943.3|0
1623165570000|2021-06-08 15:19:30|12966.3|12942.3|12967.7|12943.7|12967.7|12943.7|12966.3|12942.3|0
1623165580000|2021-06-08 15:19:40|12966.7|12942.7|12975.7|12935.7|12975.7|12942.7|12966.7|12935.7|4
1623165600000|2021-06-08 15:20:00|12971.4|12931.4|12959.8|12935.8|12971.4|12935.8|12959.8|12931.4|0
1623165610000|2021-06-08 15:20:10|12961.3|12937.3|12961.3|12937.3|12961.3|12937.3|12961.3|12937.3|0
1623165720000|2021-06-08 15:22:00|12962.7|12938.7|12965.9|12941.9|12965.9|12941.9|12962.7|12938.7|1
1623165730000|2021-06-08 15:22:10|12967.3|12943.3|12967.3|12943.3|12967.3|12943.3|12967.3|12943.3|0
1623165770000|2021-06-08 15:22:50|12970.9|12946.9|12970.9|12946.9|12970.9|12946.9|12970.9|12946.9|2
1623165840000|2021-06-08 15:24:00|12971.9|12947.9|12971.9|12947.9|12971.9|12947.9|12971.9|12947.9|4
1623165900000|2021-06-08 15:25:00|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|0
1623165910000|2021-06-08 15:25:10|12974.8|12950.8|12974.8|12950.8|12974.8|12950.8|12974.8|12950.8|0
1623165920000|2021-06-08 15:25:20|12975.9|12951.9|12975.9|12951.9|12975.9|12951.9|12975.9|12951.9|0
1623165990000|2021-06-08 15:26:30|||||||||1
1623166000000|2021-06-08 15:26:40|12976.9|12952.9|12976.9|12952.9|12976.9|12952.9|12976.9|12952.9|2
1623166060000|2021-06-08 15:27:40|||||||||1
1623166080000|2021-06-08 15:28:00|12978.4|12954.4|12978.4|12954.4|12978.4|12954.4|12978.4|12954.4|0
1623166100000|2021-06-08 15:28:20|||||||||1
1623166290000|2021-06-08 15:31:30|12971.3|12947.3|12968.4|12944.4|12971.3|12947.3|12968.4|12944.4|4
1623166310000|2021-06-08 15:31:50|12965.5|12941.5|12966.9|12942.9|12966.9|12942.9|12965.5|12941.5|2
1623166320000|2021-06-08 15:32:00|12965.5|12941.5|12965.5|12941.5|12965.5|12941.5|12965.5|12941.5|0
1623166330000|2021-06-08 15:32:10|12968|12944|12968|12944|12968|12944|12968|12944|1
1623166350000|2021-06-08 15:32:30|12963|12939|12968|12944|12968|12944|12963|12939|1
1623166360000|2021-06-08 15:32:40|12966.9|12942.9|12965.5|12941.5|12966.9|12942.9|12965.5|12941.5|0
1623166430000|2021-06-08 15:33:50|12968|12944|12970.5|12946.5|12970.5|12946.5|12968|12944|2
1623166580000|2021-06-08 15:36:20|12963.2|12939.2|12960.1|12920.1|12963.2|12939.2|12949.6|12920.1|5
1623166590000|2021-06-08 15:36:30|12944.6|12920.6|12944.6|12920.6|12947.1|12923.1|12942.1|12918.1|6
1623166640000|2021-06-08 15:37:20|12947.6|12923.6|12957.6|12917.6|12957.6|12923.6|12947.6|12917.6|1
1623166690000|2021-06-08 15:38:10|12958.7|12918.7|12951.7|12927.7|12958.7|12927.7|12951.7|12918.7|0
1623166780000|2021-06-08 15:39:40|||||||||2
1623166820000|2021-06-08 15:40:20|||||||||2
1623166830000|2021-06-08 15:40:30|12953.2|12929.2|12953.2|12929.2|12953.2|12929.2|12953.2|12929.2|0
1623166850000|2021-06-08 15:40:50|12954.2|12930.2|12956.3|12932.3|12956.3|12932.3|12954.2|12930.2|2
1623166870000|2021-06-08 15:41:10|12955.3|12931.3|12955.3|12931.3|12955.3|12931.3|12954.2|12930.2|1
1623166880000|2021-06-08 15:41:20|12954.2|12930.2|12953.2|12929.2|12955.3|12931.3|12953.2|12929.2|0
1623166890000|2021-06-08 15:41:30|12954.2|12930.2|12954.2|12930.2|12955.3|12931.3|12953.2|12929.2|0
1623166900000|2021-06-08 15:41:40|12953.2|12929.2|12953.2|12929.2|12955.3|12931.3|12953.2|12929.2|0
1623166910000|2021-06-08 15:41:50|12954.2|12930.2|12954.2|12930.2|12954.2|12930.2|12953.2|12929.2|0
1623166920000|2021-06-08 15:42:00|12953.2|12929.2|12960.2|12920.2|12960.2|12930.2|12953.2|12920.2|0
1623166930000|2021-06-08 15:42:10|12953.2|12929.2|12951.7|12927.7|12954.2|12930.2|12951.7|12927.7|0
1623166940000|2021-06-08 15:42:20|12952.8|12928.8|12958.7|12918.7|12958.7|12928.8|12951.7|12918.7|0
1623166970000|2021-06-08 15:42:50|||||||||1
1623167180000|2021-06-08 15:46:20|12951.8|12927.8|12952.8|12928.8|12952.8|12928.8|12951.8|12927.8|1
1623167190000|2021-06-08 15:46:30|12953.8|12929.8|12954.9|12930.9|12954.9|12930.9|12952.8|12928.8|1
1623167200000|2021-06-08 15:46:40|||||||||2
1623167240000|2021-06-08 15:47:20|||||||||2
1623167350000|2021-06-08 15:49:10|||||||||1
1623167450000|2021-06-08 15:50:50|12958|12934|12958|12934|12958|12934|12958|12934|1
1623167480000|2021-06-08 15:51:20|12960.5|12936.5|12960.5|12936.5|12960.5|12936.5|12960.5|12936.5|0
1623167500000|2021-06-08 15:51:40|12963|12939|12964.5|12940.5|12964.5|12940.5|12963|12939|1
1623167510000|2021-06-08 15:51:50|||||||||1
1623167560000|2021-06-08 15:52:40|12968.5|12944.5|12968.5|12944.5|12968.5|12944.5|12968.5|12944.5|0
1623167570000|2021-06-08 15:52:50|12969.5|12945.5|12977.4|12953.4|12977.4|12953.4|12969.5|12945.5|6
1623167780000|2021-06-08 15:56:20|12971.4|12947.4|12968.9|12944.9|12971.8|12947.8|12968.9|12944.9|8
1623167800000|2021-06-08 15:56:40|12967.4|12943.4|12967.4|12943.4|12967.4|12943.4|12967.4|12943.4|0
1623167820000|2021-06-08 15:57:00|12968.9|12944.9|12971|12947|12971|12947|12968.9|12944.9|2
1623167830000|2021-06-08 15:57:10|12968.9|12944.9|12967.4|12943.4|12968.9|12944.9|12967.4|12943.4|0
1623168080000|2021-06-08 16:01:20|12974.5|12950.5|12975.6|12951.6|12975.6|12951.6|12974.5|12950.5|10
1623168090000|2021-06-08 16:01:30|12977|12953|12977|12953|12977|12953|12977|12953|0
1623168220000|2021-06-08 16:03:40|||||||||1
1623168300000|2021-06-08 16:05:00|12954.8|12930.8|12964.1|12940.1|12964.1|12940.1|12954.8|12930.8|17
1623168310000|2021-06-08 16:05:10|12974.8|12914.8|12953.5|12929.5|12974.8|12937|12953.5|12914.8|5
1623168320000|2021-06-08 16:05:20|12947.8|12907.8|12950.6|12926.6|12950.6|12926.6|12943.7|12907.8|1
1623168330000|2021-06-08 16:05:30|12967.1|12927.1|12967.1|12927.1|12968.6|12928.6|12967.1|12927.1|1
1623168410000|2021-06-08 16:06:50|12960.2|12936.2|12967.1|12927.1|12967.1|12936.2|12960.2|12926.1|2
1623168490000|2021-06-08 16:08:10|12968.2|12928.2|12969.6|12929.6|12969.6|12929.6|12968.2|12928.2|0
1623168500000|2021-06-08 16:08:20|12970.7|12930.7|12970.7|12930.7|12970.7|12937.6|12961.6|12930.7|0
1623168560000|2021-06-08 16:09:20|12963.7|12939.7|12966.2|12942.2|12966.2|12942.2|12963.7|12939.7|0
1623168580000|2021-06-08 16:09:40|12965.2|12941.2|12966.2|12942.2|12966.2|12942.2|12963.7|12939.7|2
1623168590000|2021-06-08 16:09:50|||||||||1
1623168600000|2021-06-08 16:10:00|12967.3|12943.3|12968.7|12944.7|12968.7|12944.7|12967.3|12943.3|0
1623168620000|2021-06-08 16:10:20|||||||||2
1623168760000|2021-06-08 16:12:40|12970.8|12946.8|12976.2|12952.2|12976.2|12952.2|12970.8|12946.8|14
1623168770000|2021-06-08 16:12:50|12978.3|12954.3|12978.3|12954.3|12978.3|12954.3|12978.3|12954.3|17
1623168780000|2021-06-08 16:13:00|12980.8|12956.8|12980.8|12956.8|12980.8|12956.8|12980.8|12956.8|1
1623168850000|2021-06-08 16:14:10|||||||||1
1623168900000|2021-06-08 16:15:00|12981.9|12957.9|12981.9|12957.9|12981.9|12957.9|12981.9|12957.9|1
1623168950000|2021-06-08 16:15:50|||||||||4
1623169040000|2021-06-08 16:17:20|12984.4|12960.4|12984.4|12960.4|12984.4|12960.4|12984.4|12960.4|0
1623169060000|2021-06-08 16:17:40|12985.8|12961.8|12985.8|12961.8|12985.8|12961.8|12985.8|12961.8|0
1623169070000|2021-06-08 16:17:50|||||||||1
1623169130000|2021-06-08 16:18:50|12986.9|12962.9|12986.9|12962.9|12986.9|12962.9|12986.9|12962.9|2
1623169180000|2021-06-08 16:19:40|||||||||1
1623169310000|2021-06-08 16:21:50|||||||||1
1623169400000|2021-06-08 16:23:20|12975.9|12951.9|12975.9|12951.9|12975.9|12951.9|12975.9|12951.9|1
1623169410000|2021-06-08 16:23:30|12977.3|12953.3|12977.3|12953.3|12977.3|12953.3|12977.3|12953.3|1
1623169510000|2021-06-08 16:25:10|12980.9|12956.9|12979.8|12955.8|12980.9|12956.9|12979.8|12955.8|2
1623169590000|2021-06-08 16:26:30|12978.4|12954.4|12978.4|12954.4|12978.4|12954.4|12978.4|12954.4|0
1623169600000|2021-06-08 16:26:40|||||||||1
1623169610000|2021-06-08 16:26:50|12969.8|12945.8|12969.8|12945.8|12969.8|12945.8|12969.8|12945.8|1
1623169620000|2021-06-08 16:27:00|12965.9|12941.9|12967.3|12943.3|12967.3|12943.3|12965.9|12941.9|4
1623169650000|2021-06-08 16:27:30|12968.4|12944.4|12969.8|12945.8|12969.8|12945.8|12968.4|12944.4|0
1623169660000|2021-06-08 16:27:40|12968.8|12944.8|12967.3|12943.3|12968.8|12944.8|12967.3|12943.3|0
1623169720000|2021-06-08 16:28:40|12968.4|12944.4|12969.8|12945.8|12969.8|12945.8|12968.4|12944.4|0
1623169730000|2021-06-08 16:28:50|12968.8|12944.8|12968.8|12944.8|12969.8|12945.8|12968.8|12944.8|0
1623169750000|2021-06-08 16:29:10|12969.8|12945.8|12967.3|12943.3|12969.8|12945.8|12967.3|12943.3|0
1623169770000|2021-06-08 16:29:30|12968.8|12944.8|12968.8|12944.8|12968.8|12944.8|12968.8|12944.8|0
1623169790000|2021-06-08 16:29:50|||||||||1
1623169800000|2021-06-08 16:30:00|12965.7|12941.7|12962.7|12938.7|12965.7|12941.7|12962.7|12938.7|13
1623169810000|2021-06-08 16:30:10|12961.7|12937.7|12961.7|12937.7|12961.7|12937.7|12961.7|12937.7|2
1623169820000|2021-06-08 16:30:20|12962.7|12938.7|12962.7|12938.7|12962.7|12938.7|12962.7|12938.7|1
1623169830000|2021-06-08 16:30:30|12964.2|12940.2|12964.2|12940.2|12964.2|12940.2|12964.2|12940.2|0
1623170000000|2021-06-08 16:33:20|||||||||1
1623170200000|2021-06-08 16:36:40|||||||||1
1623170210000|2021-06-08 16:36:50|||||||||1
1623170320000|2021-06-08 16:38:40|||||||||1
1623170350000|2021-06-08 16:39:10|||||||||1
1623170370000|2021-06-08 16:39:30|12966.3|12942.3|12970.7|12946.7|12970.7|12946.7|12966.3|12942.3|2
1623170420000|2021-06-08 16:40:20|12965.7|12941.7|12965.7|12941.7|12965.7|12941.7|12965.7|12941.7|0
1623170440000|2021-06-08 16:40:40|||||||||1
1623170460000|2021-06-08 16:41:00|12967.8|12943.8|12970.7|12946.7|12970.7|12946.7|12967.8|12943.8|1
1623170490000|2021-06-08 16:41:30|12969.2|12945.2|12969.2|12945.2|12969.2|12945.2|12969.2|12945.2|0
1623170560000|2021-06-08 16:42:40|||||||||1
1623170600000|2021-06-08 16:43:20|||||||||1
1623170690000|2021-06-08 16:44:50|||||||||1
1623170710000|2021-06-08 16:45:10|12969.3|12945.3|12969.3|12945.3|12969.3|12945.3|12969.3|12945.3|0
1623170730000|2021-06-08 16:45:30|12966.8|12942.8|12966.8|12942.8|12966.8|12942.8|12966.8|12942.8|0
1623170760000|2021-06-08 16:46:00|||||||||1
1623170770000|2021-06-08 16:46:10|12962.8|12938.8|12961.8|12937.8|12962.8|12938.8|12961.8|12937.8|3
1623170780000|2021-06-08 16:46:20|12960.7|12936.7|12960.7|12936.7|12960.7|12936.7|12960.7|12936.7|1
1623170800000|2021-06-08 16:46:40|12959.3|12935.3|12959.3|12935.3|12959.3|12935.3|12959.3|12935.3|0
1623170810000|2021-06-08 16:46:50|12951.5|12927.5|12951.5|12927.5|12951.5|12927.5|12951.5|12927.5|1
1623170820000|2021-06-08 16:47:00|12940.5|12916.5|12940.1|12916.1|12941.1|12917.1|12935.1|12911.1|23
1623170840000|2021-06-08 16:47:20|12941.1|12917.1|12951.2|12911.2|12951.2|12917.1|12941.1|12911.2|0
1623170880000|2021-06-08 16:48:00|12949.7|12925.7|12950.7|12926.7|12950.7|12926.7|12949.7|12925.7|0
1623170930000|2021-06-08 16:48:50|12949.7|12925.7|12949.7|12925.7|12949.7|12925.7|12949.7|12925.7|1
1623170960000|2021-06-08 16:49:20|12950.7|12926.7|12950.7|12926.7|12950.7|12926.7|12950.7|12926.7|0
1623171140000|2021-06-08 16:52:20|12951.8|12927.8|12953.2|12929.2|12953.2|12929.2|12951.8|12927.8|1
1623171160000|2021-06-08 16:52:40|||||||||1
1623171360000|2021-06-08 16:56:00|||||||||1
1623171480000|2021-06-08 16:58:00|12952.2|12928.2|12952.2|12928.2|12952.2|12928.2|12952.2|12928.2|3
1623171510000|2021-06-08 16:58:30|12950.1|12926.1|12950.1|12926.1|12950.1|12926.1|12950.1|12926.1|0
1623171660000|2021-06-08 17:01:00|||||||||3
1623171970000|2021-06-08 17:06:10|12950.2|12926.2|12950.2|12926.2|12950.2|12926.2|12950.2|12926.2|0
1623172030000|2021-06-08 17:07:10|12951.6|12927.6|12952.7|12928.7|12952.7|12928.7|12951.6|12927.6|2
1623172040000|2021-06-08 17:07:20|12955.8|12931.8|12955.8|12931.8|12955.8|12931.8|12955.8|12931.8|2
1623172050000|2021-06-08 17:07:30|12957.2|12933.2|12959.7|12935.7|12959.7|12935.7|12957.2|12933.2|0
1623172230000|2021-06-08 17:10:30|||||||||1
1623172290000|2021-06-08 17:11:30|12959.8|12935.8|12959.8|12935.8|12959.8|12935.8|12959.8|12935.8|1
1623172360000|2021-06-08 17:12:40|||||||||1
1623172390000|2021-06-08 17:13:10|12972.3|12948.3|12978.7|12954.7|12978.7|12954.7|12972.3|12948.3|1
1623172430000|2021-06-08 17:13:50|12976.6|12952.6|12979.1|12955.1|12979.1|12955.1|12976.6|12952.6|5
1623172450000|2021-06-08 17:14:10|12976.6|12952.6|12976.6|12952.6|12976.6|12952.6|12976.6|12952.6|0
1623172460000|2021-06-08 17:14:20|12978.1|12954.1|12979.1|12955.1|12979.1|12955.1|12978.1|12954.1|2
1623172480000|2021-06-08 17:14:40|12976.2|12952.2|12976.2|12952.2|12976.2|12952.2|12976.2|12952.2|0
1623172500000|2021-06-08 17:15:00|12975.2|12951.2|12975.2|12951.2|12975.2|12951.2|12975.2|12951.2|0
1623172540000|2021-06-08 17:15:40|12973.7|12949.7|12973.7|12949.7|12973.7|12949.7|12973.7|12949.7|0
1623172620000|2021-06-08 17:17:00|12970.8|12946.8|12970.8|12946.8|12970.8|12946.8|12970.8|12946.8|0
1623172650000|2021-06-08 17:17:30|12973.7|12949.7|12973.7|12949.7|12973.7|12949.7|12973.7|12949.7|0
1623172660000|2021-06-08 17:17:40|12972.3|12948.3|12972.3|12948.3|12972.3|12948.3|12972.3|12948.3|0
1623172690000|2021-06-08 17:18:10|12974.8|12950.8|12974.8|12950.8|12974.8|12950.8|12974.8|12950.8|0
1623172720000|2021-06-08 17:18:40|12973.3|12949.3|12970.2|12946.2|12973.3|12949.3|12970.2|12946.2|4
1623172890000|2021-06-08 17:21:30|12965.8|12941.8|12965.8|12941.8|12965.8|12941.8|12959.8|12935.8|11
1623172900000|2021-06-08 17:21:40|12972.3|12948.3|12973.7|12949.7|12973.7|12949.7|12972.3|12948.3|2
1623172910000|2021-06-08 17:21:50|12965.8|12941.8|12965.8|12941.8|12965.8|12941.8|12965.8|12941.8|0
1623172950000|2021-06-08 17:22:30|||||||||1
1623173050000|2021-06-08 17:24:10|12955.6|12931.6|12935.4|12911.4|12955.6|12931.6|12935.4|12911.4|3
1623173070000|2021-06-08 17:24:30|12947.9|12923.9|12947.9|12923.9|12947.9|12923.9|12947.9|12923.9|1
1623173080000|2021-06-08 17:24:40|12950.8|12926.8|12946.3|12922.3|12950.8|12926.8|12946.3|12922.3|11
1623173090000|2021-06-08 17:24:50|12947.3|12923.3|12945.8|12921.8|12948.8|12924.8|12943.3|12919.3|1
1623173100000|2021-06-08 17:25:00|12946.9|12922.9|12948.3|12924.3|12948.3|12924.3|12946.9|12922.9|0
1623173180000|2021-06-08 17:26:20|12949.4|12925.4|12950.8|12926.8|12950.8|12926.8|12949.4|12925.4|0
1623173220000|2021-06-08 17:27:00|12947.9|12923.9|12946.9|12922.9|12947.9|12923.9|12946.9|12922.9|1
1623173230000|2021-06-08 17:27:10|12949.8|12925.8|12949.8|12925.8|12949.8|12925.8|12949.8|12925.8|0
1623173260000|2021-06-08 17:27:40|12948.3|12924.3|12911.7|12887.7|12948.3|12924.3|12911.7|12873.8|7
1623173280000|2021-06-08 17:28:00|12905.8|12881.8|12926.9|12902.9|12926.9|12902.9|12905.8|12881.8|5
1623173290000|2021-06-08 17:28:10|12924|12900|12924|12900|12924|12900|12924|12900|4
1623173300000|2021-06-08 17:28:20|12922.9|12898.9|12918.5|12894.5|12922.9|12898.9|12918.5|12894.5|2
1623173320000|2021-06-08 17:28:40|12916.5|12892.5|12917.9|12893.9|12917.9|12893.9|12916.5|12892.5|3
1623173330000|2021-06-08 17:28:50|12907.9|12883.9|12913.3|12889.3|12913.3|12889.3|12907.9|12883.9|8
1623173340000|2021-06-08 17:29:00|12912.3|12888.3|12912.9|12888.9|12912.9|12888.9|12910.8|12886.8|4
1623173350000|2021-06-08 17:29:10|12914.4|12890.4|12904.6|12880.6|12914.4|12890.4|12904.6|12880.6|5
1623173360000|2021-06-08 17:29:20|||||||||2
1623173370000|2021-06-08 17:29:30|12906.7|12882.7|12905.6|12881.6|12912.1|12888.1|12902.3|12878.3|11
1623173380000|2021-06-08 17:29:40|12906.7|12882.7|12877.5|12853.5|12909.2|12885.2|12877.5|12846.6|12
1623173390000|2021-06-08 17:29:50|12873.6|12849.6|12886.1|12846.1|12886.1|12852.1|12873.6|12846.1|10
1623173400000|2021-06-08 17:30:00|12888.6|12848.6|12883.1|12859.1|12888.6|12859.1|12883.1|12848.6|0
1623173440000|2021-06-08 17:30:40|12885.6|12861.6|12888.1|12864.1|12888.1|12864.1|12885.6|12861.6|1
1623173450000|2021-06-08 17:30:50|||||||||1
1623173460000|2021-06-08 17:31:00|12890.6|12866.6|12888.1|12864.1|12890.6|12866.6|12888.1|12864.1|1
1623173470000|2021-06-08 17:31:10|12890.6|12866.6|12890.6|12866.6|12890.6|12866.6|12890.6|12866.6|0
1623173550000|2021-06-08 17:32:30|12891.7|12867.7|12891.7|12867.7|12891.7|12867.7|12891.7|12867.7|1
1623173620000|2021-06-08 17:33:40|12893.1|12869.1|12893.1|12869.1|12893.1|12869.1|12893.1|12869.1|0
1623173710000|2021-06-08 17:35:10|12893.2|12869.2|12893.2|12869.2|12893.2|12869.2|12893.2|12869.2|0
1623173940000|2021-06-08 17:39:00|12894.6|12870.6|12894.6|12870.6|12894.6|12870.6|12894.6|12870.6|0
1623174050000|2021-06-08 17:40:50|||||||||1
1623174150000|2021-06-08 17:42:30|12889.1|12849.1|12891.5|12867.5|12891.5|12867.5|12889.1|12849.1|2
1623174160000|2021-06-08 17:42:40|12889.1|12849.1|12890.6|12850.6|12891.6|12851.6|12875.1|12849.1|2
1623174180000|2021-06-08 17:43:00|12889.1|12849.1|12889.1|12849.1|12889.1|12849.1|12889.1|12849.1|0
1623174220000|2021-06-08 17:43:40|12890.1|12850.1|12890.6|12850.6|12893.1|12862.1|12884.6|12850.1|0
1623174230000|2021-06-08 17:43:50|12891.6|12851.6|12889.5|12849.5|12891.6|12857.1|12881.1|12849.5|0
1623174240000|2021-06-08 17:44:00|12888.1|12848.1|12888.1|12848.1|12888.1|12848.1|12888.1|12848.1|0
1623174320000|2021-06-08 17:45:20|||||||||2
1623174330000|2021-06-08 17:45:30|12889.5|12849.5|12889.5|12849.5|12889.5|12849.5|12889.5|12849.5|0
1623174350000|2021-06-08 17:45:50|12884|12860|12886.5|12862.5|12886.5|12862.5|12884|12860|0
1623174390000|2021-06-08 17:46:30|12884|12860|12886.5|12862.5|12886.5|12862.5|12881.5|12857.5|3
1623174400000|2021-06-08 17:46:40|12885.1|12861.1|12881.1|12857.1|12885.1|12861.1|12881.1|12857.1|1
1623174410000|2021-06-08 17:46:50|12880.1|12856.1|12881.1|12857.1|12881.1|12857.1|12878.6|12854.6|2
1623174420000|2021-06-08 17:47:00|12878.6|12854.6|12881.1|12857.1|12881.1|12857.1|12878.6|12854.6|2
1623174460000|2021-06-08 17:47:40|12879.6|12855.6|12871.1|12847.1|12879.6|12855.6|12871.1|12847.1|0
1623174470000|2021-06-08 17:47:50|12872.1|12848.1|12873.6|12849.6|12873.6|12849.6|12871.1|12847.1|0
1623174570000|2021-06-08 17:49:30|12871.1|12847.1|12871.1|12847.1|12871.1|12847.1|12871.1|12847.1|0
1623174600000|2021-06-08 17:50:00|12869.7|12845.7|12856.5|12832.5|12869.7|12845.7|12856.5|12832.5|4
1623174610000|2021-06-08 17:50:10|12853.6|12829.6|12853.6|12829.6|12853.6|12829.6|12853.6|12829.6|0
1623174660000|2021-06-08 17:51:00|12854.7|12830.7|12854.7|12830.7|12854.7|12830.7|12854.7|12830.7|1
1623174770000|2021-06-08 17:52:50|12857.2|12833.2|12857.2|12833.2|12857.2|12833.2|12857.2|12833.2|0
1623174850000|2021-06-08 17:54:10|12856.1|12832.1|12855.1|12831.1|12857.2|12833.2|12853.6|12829.6|2
1623174860000|2021-06-08 17:54:20|12856.1|12832.1|12856.1|12832.1|12856.1|12832.1|12853.6|12829.6|0
1623174870000|2021-06-08 17:54:30|12853.6|12829.6|12853.6|12829.6|12856.1|12832.1|12853.6|12829.6|0
1623174880000|2021-06-08 17:54:40|12856.1|12832.1|12845.7|12821.7|12856.1|12832.1|12843.6|12819.6|5
1623174890000|2021-06-08 17:54:50|12850.1|12826.1|12848|12824|12850.1|12826.1|12848|12824|7
1623174910000|2021-06-08 17:55:10|12843.6|12819.6|12843.6|12819.6|12843.6|12819.6|12843.6|12819.6|0
1623174940000|2021-06-08 17:55:40|12848.6|12824.6|12848.6|12824.6|12848.6|12824.6|12848.6|12824.6|0
1623174970000|2021-06-08 17:56:10|12845.1|12821.1|12845.1|12821.1|12845.1|12821.1|12845.1|12821.1|1
1623174990000|2021-06-08 17:56:30|12835.1|12811.1|12835.1|12811.1|12835.1|12811.1|12835.1|12811.1|5
1623175170000|2021-06-08 17:59:30|||||||||1
1623175190000|2021-06-08 17:59:50|12834.1|12810.1|12834.1|12810.1|12834.1|12810.1|12834.1|12810.1|0
1623240000000|2021-06-09 12:00:00|12860.4|12800.4|12810.9|12786.9|12860.4|12800.4|12810.9|12769.4|5
1623240010000|2021-06-09 12:00:10|12812.4|12788.4|12819.4|12779.4|12819.4|12788.4|12812.4|12779.4|2
1623240020000|2021-06-09 12:00:20|12818.3|12778.3|12818.3|12778.3|12818.3|12778.3|12818.3|12778.3|1
1623240030000|2021-06-09 12:00:30|12855.3|12815.3|12855.3|12815.3|12855.3|12815.3|12855.3|12815.3|2
1623240040000|2021-06-09 12:00:40|12865.7|12825.7|12885.8|12825.8|12885.8|12825.8|12865.7|12816.3|10
1623240050000|2021-06-09 12:00:50|12886.9|12826.9|12895.9|12855.9|12903.4|12855.9|12883.9|12826.9|7
1623240060000|2021-06-09 12:01:00|12898.4|12858.4|12898.4|12858.4|12898.4|12858.4|12898.4|12858.4|2
1623240070000|2021-06-09 12:01:10|12899.4|12859.4|12916.4|12856.4|12916.4|12865.4|12899.4|12856.4|3
1623240080000|2021-06-09 12:01:20|12920.9|12860.9|12916.5|12892.5|12928.4|12892.5|12916.5|12860.9|10
1623240090000|2021-06-09 12:01:30|12922.4|12898.4|12957.4|12897.4|12957.4|12916.4|12922.4|12897.4|17
1623240100000|2021-06-09 12:01:40|12967.4|12943.4|12968.4|12944.4|12968.4|12944.4|12967.4|12943.4|20
1623240110000|2021-06-09 12:01:50|12977.4|12937.4|12978.4|12918.4|12981.4|12937.4|12977.4|12918.4|11
1623240120000|2021-06-09 12:02:00|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|2
1623240130000|2021-06-09 12:02:10|12974.4|12950.4|12973.4|12949.4|12974.4|12950.4|12973.4|12949.4|1
1623240140000|2021-06-09 12:02:20|12986.4|12926.4|12972.4|12948.4|12986.4|12948.4|12972.4|12926.4|9
1623240150000|2021-06-09 12:02:30|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|1
1623240170000|2021-06-09 12:02:50|||||||||5
1623240180000|2021-06-09 12:03:00|12974.4|12950.4|12974.4|12950.4|12974.4|12950.4|12974.4|12950.4|14
1623240190000|2021-06-09 12:03:10|12986.4|12926.4|12985.4|12925.4|12986.4|12926.4|12985.4|12925.4|2
1623240200000|2021-06-09 12:03:20|12986.4|12926.4|12978.4|12938.4|12987.4|12939.4|12978.4|12926.4|3
1623240230000|2021-06-09 12:03:50|12968.4|12944.4|12968.4|12944.4|12968.4|12944.4|12968.4|12944.4|0
1623240240000|2021-06-09 12:04:00|12960.9|12936.9|12960.9|12936.9|12960.9|12936.9|12960.9|12936.9|0
1623240270000|2021-06-09 12:04:30|12959.5|12935.5|12959.5|12935.5|12959.5|12935.5|12959.5|12935.5|0
1623240280000|2021-06-09 12:04:40|12968.9|12908.9|12973.9|12913.9|12973.9|12913.9|12967.9|12907.9|5
1623240300000|2021-06-09 12:05:00|12972.9|12912.9|12946.3|12922.3|12972.9|12927.9|12946.3|12912.9|2
1623240310000|2021-06-09 12:05:10|12943.3|12883.3|12958.4|12898.4|12958.4|12898.4|12923.3|12878.3|6
1623240320000|2021-06-09 12:05:20|12957.4|12897.4|12944.4|12904.4|12957.4|12904.4|12943.4|12891.3|1
1623240330000|2021-06-09 12:05:30|12947.3|12887.3|12940.8|12880.8|12947.3|12892.8|12932.8|12880.8|1
1623240340000|2021-06-09 12:05:40|12932.8|12892.8|12940.8|12880.8|12940.8|12892.8|12932.8|12880.8|0
1623240380000|2021-06-09 12:06:20|12932.8|12892.8|12940.8|12880.8|12940.8|12892.8|12932.8|12880.8|0
1623240410000|2021-06-09 12:06:50|12928.8|12888.8|12928.8|12888.8|12928.8|12888.8|12928.8|12888.8|0
1623240420000|2021-06-09 12:07:00|12925.8|12885.8|12925.8|12885.8|12925.8|12885.8|12925.8|12885.8|0
1623240510000|2021-06-09 12:08:30|12918.4|12894.4|12925.8|12885.8|12925.8|12894.4|12918.4|12885.8|0
1623240580000|2021-06-09 12:09:40|12915.8|12891.8|12915.8|12891.8|12915.8|12891.8|12915.8|12891.8|0
1623240600000|2021-06-09 12:10:00|12912.8|12888.8|12912.8|12888.8|12912.8|12888.8|12912.8|12888.8|0
1623240610000|2021-06-09 12:10:10|12906.4|12882.4|12906.4|12882.4|12906.4|12882.4|12903.9|12879.9|3
1623240620000|2021-06-09 12:10:20|12903.9|12879.9|12903.9|12879.9|12903.9|12879.9|12903.9|12879.9|0
1623240790000|2021-06-09 12:13:10|12895|12871|12882.9|12858.9|12895|12871|12882.9|12858.9|1
1623240800000|2021-06-09 12:13:20|12888.9|12864.9|12888.9|12864.9|12888.9|12864.9|12888.9|12864.9|6
1623240810000|2021-06-09 12:13:30|12890.4|12866.4|12914.4|12854.4|12914.4|12866.4|12890.4|12854.4|2
1623240820000|2021-06-09 12:13:40|12923.4|12863.4|12923.4|12863.4|12923.4|12863.4|12923.4|12863.4|0
1623240830000|2021-06-09 12:13:50|12920.9|12860.9|12921.9|12861.9|12921.9|12861.9|12920.9|12860.9|0
1623240840000|2021-06-09 12:14:00|12923.4|12863.4|12950.9|12890.9|12950.9|12890.9|12923.4|12863.4|1
1623240850000|2021-06-09 12:14:10|12946.5|12886.5|12928.4|12868.4|12958.4|12898.4|12928.4|12868.4|0
1623240860000|2021-06-09 12:14:20|12931.9|12871.9|12935.4|12875.4|12935.4|12875.4|12931.9|12871.9|0
1623240870000|2021-06-09 12:14:30|12936.9|12876.9|12936.9|12876.9|12936.9|12876.9|12936.9|12876.9|0
1623240900000|2021-06-09 12:15:00|12942|12882|12953.4|12893.4|12955.9|12895.9|12942|12882|7
1623240910000|2021-06-09 12:15:10|12955.9|12895.9|12955.9|12895.9|12955.9|12895.9|12954.9|12894.9|0
1623240920000|2021-06-09 12:15:20|12958.4|12898.4|12957.4|12897.4|12958.4|12898.4|12955.9|12895.9|0
1623240930000|2021-06-09 12:15:30|12955.9|12895.9|12958.4|12898.4|12958.4|12898.4|12955.9|12895.9|0
1623240960000|2021-06-09 12:16:00|12960.9|12900.9|12959.9|12899.9|12960.9|12900.9|12959.9|12899.9|0
1623240970000|2021-06-09 12:16:10|12958.4|12898.4|12958.4|12898.4|12958.4|12898.4|12958.4|12898.4|0
1623240980000|2021-06-09 12:16:20|12956.4|12896.4|12959.5|12899.5|12959.5|12899.5|12956.4|12896.4|0
1623240990000|2021-06-09 12:16:30|12963.9|12903.9|12950.4|12910.4|12963.9|12910.4|12950.4|12903.9|0
1623241000000|2021-06-09 12:16:40|12954.9|12914.9|12954.9|12914.9|12954.9|12914.9|12954.9|12914.9|0
1623241020000|2021-06-09 12:17:00|12953.9|12913.9|12953.9|12913.9|12953.9|12913.9|12953.9|12913.9|0
1623241030000|2021-06-09 12:17:10|12952.4|12912.4|12952.4|12912.4|12952.4|12912.4|12952.4|12912.4|0
1623241040000|2021-06-09 12:17:20|12957.4|12917.4|12956.4|12916.4|12957.4|12917.4|12956.4|12916.4|3
1623241050000|2021-06-09 12:17:30|12957.4|12917.4|12950.4|12926.4|12957.4|12926.4|12950.4|12916.4|1
1623241070000|2021-06-09 12:17:50|12973.9|12913.9|12972.9|12912.9|12974.9|12914.9|12972.9|12912.9|1
1623241080000|2021-06-09 12:18:00|12973.9|12913.9|12972.9|12912.9|12973.9|12913.9|12972.9|12912.9|0
1623241090000|2021-06-09 12:18:10|12973.9|12913.9|12973.9|12913.9|12973.9|12913.9|12972.9|12912.9|0
1623241100000|2021-06-09 12:18:20|12972.9|12912.9|12971.9|12911.9|12974.9|12914.9|12971.9|12911.9|0
1623241110000|2021-06-09 12:18:30|12972.9|12912.9|12971.9|12911.9|12972.9|12923.9|12963.9|12911.9|0
1623241120000|2021-06-09 12:18:40|12972.9|12912.9|12972.9|12912.9|12972.9|12912.9|12971.9|12911.9|0
1623241130000|2021-06-09 12:18:50|12971.9|12911.9|12972.9|12912.9|12972.9|12923.9|12963.9|12911.9|0
1623241140000|2021-06-09 12:19:00|12971.9|12911.9|12974.9|12914.9|12974.9|12923.9|12963.9|12911.9|2
1623241230000|2021-06-09 12:20:30|12966|12926|12966|12926|12968.5|12928.5|12966|12926|0
1623241240000|2021-06-09 12:20:40|12967.4|12927.4|12960.5|12936.5|12968.5|12939|12960.5|12927.4|0
1623241260000|2021-06-09 12:21:00|12963|12939|12969.9|12945.9|12969.9|12945.9|12963|12939|0
1623241300000|2021-06-09 12:21:40|||||||||1
1623241310000|2021-06-09 12:21:50|12972.4|12948.4|12972.4|12948.4|12972.4|12948.4|12972.4|12948.4|1
1623241330000|2021-06-09 12:22:10|12973.9|12949.9|12979.9|12955.9|12979.9|12955.9|12973.9|12949.9|3
1623241350000|2021-06-09 12:22:30|12980.9|12956.9|12980.9|12956.9|12980.9|12956.9|12980.9|12956.9|5
1623241380000|2021-06-09 12:23:00|12982|12958|12983.4|12959.4|12983.4|12959.4|12982|12958|0
1623241390000|2021-06-09 12:23:10|12984.9|12960.9|12984.9|12960.9|12984.9|12960.9|12984.9|12960.9|0
1623241410000|2021-06-09 12:23:30|12986.4|12962.4|12984.5|12960.5|12986.4|12962.4|12983.4|12959.4|2
1623241420000|2021-06-09 12:23:40|12988.9|12964.9|12988.9|12964.9|12988.9|12964.9|12988.9|12964.9|0
1623241500000|2021-06-09 12:25:00|12989.9|12965.9|12989.9|12965.9|12989.9|12965.9|12989.9|12965.9|0
1623241560000|2021-06-09 12:26:00|||||||||1
1623241590000|2021-06-09 12:26:30|||||||||5
1623241600000|2021-06-09 12:26:40|12986.4|12962.4|12986.4|12962.4|12986.4|12962.4|12986.4|12962.4|0
1623241610000|2021-06-09 12:26:50|12985.4|12961.4|12985.4|12961.4|12985.4|12961.4|12985.4|12961.4|8
1623241690000|2021-06-09 12:28:10|12986.9|12962.9|12985.4|12961.4|12986.9|12962.9|12985.4|12961.4|1
1623241810000|2021-06-09 12:30:10|||||||||2
1623241990000|2021-06-09 12:33:10|12985.5|12961.5|12985.5|12961.5|12985.5|12961.5|12985.5|12961.5|0
1623242020000|2021-06-09 12:33:40|12983|12959|12984|12960|12984|12960|12983|12959|2
1623242040000|2021-06-09 12:34:00|12985.5|12961.5|12985.5|12961.5|12985.5|12961.5|12985.5|12961.5|0
1623242050000|2021-06-09 12:34:10|12984|12960|12987.5|12963.5|12987.5|12963.5|12984|12960|2
1623242070000|2021-06-09 12:34:30|||||||||1
1623242150000|2021-06-09 12:35:50|12988.5|12964.5|12987.5|12963.5|12991.5|12967.5|12987.5|12963.5|0
1623242180000|2021-06-09 12:36:20|12990|12966|12990|12966|12990|12966|12990|12966|5
1623242250000|2021-06-09 12:37:30|12997|12973|12999.5|12975.5|12999.5|12975.5|12997|12973|16
1623242260000|2021-06-09 12:37:40|||||||||1
1623242290000|2021-06-09 12:38:10|12998.5|12974.5|12998.5|12974.5|12998.5|12974.5|12998.5|12974.5|1
1623242300000|2021-06-09 12:38:20|12999.5|12975.5|13000|12976|13000|12976|12999.5|12975.5|0
1623242310000|2021-06-09 12:38:30|12995.5|12971.5|12995.5|12971.5|12995.5|12971.5|12995.5|12971.5|2
1623242320000|2021-06-09 12:38:40|12997.5|12973.5|12997.5|12973.5|12997.5|12973.5|12997.5|12973.5|4
1623242360000|2021-06-09 12:39:20|12998.5|12974.5|13000|12976|13000|12976|12998.5|12974.5|0
1623242400000|2021-06-09 12:40:00|13003.1|12979.1|13004.6|12980.6|13004.6|12980.6|13003.1|12979.1|12
1623242430000|2021-06-09 12:40:30|13015.5|12991.5|13020|12996|13020|12996|13015.5|12991.5|3
1623242450000|2021-06-09 12:40:50|13043.5|13003.5|13036.5|13012.5|13045.5|13012.5|13036.5|13003.5|25
1623242460000|2021-06-09 12:41:00|13045.5|13005.5|13036.5|13012.5|13045.5|13012.5|13036.5|13005.5|1
1623242500000|2021-06-09 12:41:40|13033.5|13009.5|13045.5|13005.5|13045.5|13009.5|13033.5|13005.5|4
1623242510000|2021-06-09 12:41:50|13047|13007|13039|13015|13049|13015|13039|13006.5|5
1623242520000|2021-06-09 12:42:00|13050.1|13010.1|13050.1|13010.1|13050.1|13010.1|13050.1|13010.1|1
1623242530000|2021-06-09 12:42:10|||||||||2
1623242560000|2021-06-09 12:42:40|13037|13013|13037|13013|13037|13013|13037|13013|0
1623242580000|2021-06-09 12:43:00|13029.6|13005.6|13029.6|13005.6|13029.6|13005.6|13029.6|13005.6|1
1623242590000|2021-06-09 12:43:10|13028.6|13004.6|13028.6|13004.6|13028.6|13004.6|13028.6|13004.6|1
1623242630000|2021-06-09 12:43:50|13030.6|13006.6|13029.6|13005.6|13030.6|13006.6|13029.6|13005.6|1
1623242660000|2021-06-09 12:44:20|13051.6|12991.6|13054.5|13014.5|13059.1|13014.5|13051.6|12991.6|0
1623242670000|2021-06-09 12:44:30|13055.5|13015.5|13058.5|13018.5|13058.5|13018.5|13055.5|13015.5|1
1623242690000|2021-06-09 12:44:50|13055|13015|13049.5|13025.5|13055|13025.5|13049.5|13015|2
1623242700000|2021-06-09 12:45:00|13058.5|13018.5|13058.5|13018.5|13058.5|13018.5|13058.5|13018.5|2
1623242710000|2021-06-09 12:45:10|13049.5|13025.5|13049.5|13025.5|13049.5|13025.5|13049.5|13025.5|0
1623242730000|2021-06-09 12:45:30|13055.5|13015.5|13056.5|13016.5|13056.5|13016.5|13055.5|13015.5|3
1623242740000|2021-06-09 12:45:40|13055.5|13015.5|13049.5|13025.5|13055.5|13025.5|13049.5|13015.5|0
1623242760000|2021-06-09 12:46:00|||||||||1
1623242800000|2021-06-09 12:46:40|||||||||1
1623242890000|2021-06-09 12:48:10|13026|13002|13024.5|13000.5|13026|13002|13024.5|13000.5|2
1623242900000|2021-06-09 12:48:20|13027|13003|13027|13003|13027|13003|13027|13003|0
1623242910000|2021-06-09 12:48:30|13041.5|13017.5|13029.5|13005.5|13041.5|13017.5|13029.5|13005.5|3
1623243010000|2021-06-09 12:50:10|||||||||2
1623243060000|2021-06-09 12:51:00|13036.5|12996.5|13036.5|12996.5|13036.5|12996.5|13036.5|12996.5|1
1623243090000|2021-06-09 12:51:30|13052.1|12992.1|13034|12994|13052.1|12994|13034|12992.1|1
1623243100000|2021-06-09 12:51:40|13029.5|12989.5|13029.5|12989.5|13029.5|12989.5|13029.5|12989.5|0
1623243110000|2021-06-09 12:51:50|13023.6|12983.6|13022.5|12982.5|13023.6|12983.6|13022.5|12982.5|2
1623243140000|2021-06-09 12:52:20|13009.5|12985.5|13009.5|12985.5|13009.5|12985.5|13009.5|12985.5|0
1623243230000|2021-06-09 12:53:50|13012|12988|13023.6|12983.6|13023.6|12988|13012|12983.6|1
1623243240000|2021-06-09 12:54:00|13025|12985|13025|12985|13025|12985|13025|12985|0
1623243250000|2021-06-09 12:54:10|13025.1|12985.1|13025.1|12985.1|13025.1|12985.1|13025.1|12985.1|0
1623243280000|2021-06-09 12:54:40|13034.1|12994.1|13059.5|12999.5|13059.5|13010.5|13034.1|12994.1|11
1623243290000|2021-06-09 12:54:50|13050.5|13010.5|13050.5|13010.5|13050.5|13010.5|13050.5|13010.5|0
1623243300000|2021-06-09 12:55:00|13051.5|13011.5|13044.6|13020.6|13051.5|13020.6|13044.6|13011.5|0
1623243330000|2021-06-09 12:55:30|13047.5|13023.5|13048.5|13024.5|13048.5|13024.5|13047.5|13023.5|0
1623243360000|2021-06-09 12:56:00|||||||||1
1623243420000|2021-06-09 12:57:00|13048.6|13024.6|13048.6|13024.6|13048.6|13024.6|13048.6|13024.6|0
1623243510000|2021-06-09 12:58:30|13050.6|13026.6|13050.6|13026.6|13050.6|13026.6|13050.6|13026.6|1
1623243580000|2021-06-09 12:59:40|||||||||1
1623243590000|2021-06-09 12:59:50|13052.6|13028.6|13050.6|13026.6|13052.6|13028.6|13050.6|13026.6|2
1623243630000|2021-06-09 13:00:30|13049.6|13025.6|13052.6|13028.6|13052.6|13028.6|13049.6|13025.6|7
1623243650000|2021-06-09 13:00:50|||||||||4
1623243670000|2021-06-09 13:01:10|13057.1|13033.1|13057.1|13033.1|13057.1|13033.1|13057.1|13033.1|1
1623243680000|2021-06-09 13:01:20|13058.1|13034.1|13058.1|13034.1|13058.1|13034.1|13058.1|13034.1|6
1623243700000|2021-06-09 13:01:40|13054.6|13030.6|13053.6|13029.6|13054.6|13030.6|13053.6|13029.6|8
1623243720000|2021-06-09 13:02:00|13055.1|13031.1|13055.1|13031.1|13055.1|13031.1|13055.1|13031.1|1
1623243730000|2021-06-09 13:02:10|13053.6|13029.6|13053.6|13029.6|13053.6|13029.6|13053.6|13029.6|0
1623243790000|2021-06-09 13:03:10|13054.6|13030.6|13056.1|13032.1|13056.1|13032.1|13054.6|13030.6|0
1623243800000|2021-06-09 13:03:20|13057.1|13033.1|13058.6|13034.6|13058.6|13034.6|13057.1|13033.1|0
1623243880000|2021-06-09 13:04:40|||||||||1
1623244000000|2021-06-09 13:06:40|13057.1|13033.1|13057.1|13033.1|13057.1|13033.1|13057.1|13033.1|1
1623244030000|2021-06-09 13:07:10|13054.6|13030.6|13055.1|13031.1|13057.1|13033.1|13054.6|13030.6|3
1623244040000|2021-06-09 13:07:20|13049.6|13025.6|13049.6|13025.6|13049.6|13025.6|13049.6|13025.6|1
1623244100000|2021-06-09 13:08:20|13046.6|13022.6|13044.6|13020.6|13046.6|13022.6|13044.6|13020.6|3
1623244130000|2021-06-09 13:08:50|13053.6|13013.6|13044.6|13020.6|13053.6|13020.6|13044.6|13013.6|0
1623244210000|2021-06-09 13:10:10|13041.1|13017.1|13041.1|13017.1|13041.1|13017.1|13041.1|13017.1|0
1623244250000|2021-06-09 13:10:50|||||||||2
1623244260000|2021-06-09 13:11:00|13037.6|12997.6|13049.6|12989.6|13049.6|12999.1|13037.6|12989.6|3
1623244270000|2021-06-09 13:11:10|13048.6|12988.6|13031.6|12991.6|13048.6|12997.6|13031.6|12988.6|3
1623244310000|2021-06-09 13:11:50|13021.1|12997.1|13021.1|12997.1|13021.1|12997.1|13021.1|12997.1|0
1623244320000|2021-06-09 13:12:00|13021.6|12981.6|13021.6|12981.6|13021.6|12981.6|13021.6|12981.6|0
1623244340000|2021-06-09 13:12:20|13014.6|12990.6|13025.1|12985.1|13025.1|12990.6|13014.6|12985.1|3
1623244350000|2021-06-09 13:12:30|13027.6|12987.6|13027.6|12987.6|13027.6|12987.6|13027.6|12987.6|1
1623244390000|2021-06-09 13:13:10|13028.6|12988.6|13028.6|12988.6|13028.6|12988.6|13028.6|12988.6|0
1623244460000|2021-06-09 13:14:20|13019.6|12995.6|13015.1|12991.1|13019.6|12995.6|13015.1|12991.1|0
1623244540000|2021-06-09 13:15:40|13046.1|12986.1|13043.6|12983.6|13046.1|12986.1|13043.6|12983.6|3
1623244600000|2021-06-09 13:16:40|13031.1|12991.1|13031.1|12991.1|13031.1|12991.1|13031.1|12991.1|0
1623244640000|2021-06-09 13:17:20|||||||||1
1623244760000|2021-06-09 13:19:20|13042.1|12982.1|13046.1|12986.1|13046.1|12986.1|13042.1|12982.1|1
1623244830000|2021-06-09 13:20:30|13044.6|12984.6|13044.6|12984.6|13044.6|12984.6|13044.6|12984.6|0
1623244840000|2021-06-09 13:20:40|13037.7|12997.7|13047.7|13007.7|13054.2|13009.2|13037.7|12992.7|0
1623244860000|2021-06-09 13:21:00|13049.2|13009.2|13052.7|13012.7|13052.7|13019.7|13043.7|13009.2|0
1623244910000|2021-06-09 13:21:50|||||||||1
1623244950000|2021-06-09 13:22:30|13045.7|13021.7|13045.7|13021.7|13045.7|13021.7|13045.7|13021.7|0
1623244960000|2021-06-09 13:22:40|13045.2|13021.2|13042.2|13018.2|13045.2|13021.2|13042.2|13018.2|0
1623244990000|2021-06-09 13:23:10|||||||||2
1623245050000|2021-06-09 13:24:10|13044.7|13020.7|13044.7|13020.7|13044.7|13020.7|13044.7|13020.7|0
1623245060000|2021-06-09 13:24:20|13042.7|13018.7|13043.7|13019.7|13043.7|13019.7|13042.7|13018.7|7
1623245200000|2021-06-09 13:26:40|13041.7|13017.7|13041.7|13017.7|13041.7|13017.7|13041.7|13017.7|2
1623245270000|2021-06-09 13:27:50|13040.2|13016.2|13039.2|13015.2|13040.2|13016.2|13039.2|13015.2|1
1623245280000|2021-06-09 13:28:00|13040.2|13016.2|13040.2|13016.2|13040.2|13016.2|13040.2|13016.2|0
1623245330000|2021-06-09 13:28:50|||||||||1
1623245370000|2021-06-09 13:29:30|||||||||2
1623245530000|2021-06-09 13:32:10|13039.2|13015.2|13039.2|13015.2|13039.2|13015.2|13039.2|13015.2|0
1623245540000|2021-06-09 13:32:20|13037.2|13013.2|13036.2|13012.2|13037.2|13013.2|13036.2|13012.2|1
1623245640000|2021-06-09 13:34:00|13037.2|13013.2|13042.2|13002.2|13042.2|13013.2|13037.2|13002.2|2
1623245690000|2021-06-09 13:34:50|13033.2|13009.2|13033.2|13009.2|13034.2|13010.2|13033.2|13009.2|0
1623245700000|2021-06-09 13:35:00|13028.2|13004.2|13028.2|13004.2|13028.2|13004.2|13028.2|13004.2|0
1623245820000|2021-06-09 13:37:00|||||||||1
1623245870000|2021-06-09 13:37:50|||||||||1
1623245980000|2021-06-09 13:39:40|13029.2|13005.2|13030.7|13006.7|13030.7|13006.7|13029.2|13005.2|0
1623245990000|2021-06-09 13:39:50|13031.2|13007.2|13031.2|13007.2|13031.2|13007.2|13031.2|13007.2|3
1623246010000|2021-06-09 13:40:10|13028.2|13004.2|13028.2|13004.2|13028.2|13004.2|13028.2|13004.2|0
1623246020000|2021-06-09 13:40:20|||||||||1
1623246130000|2021-06-09 13:42:10|13025.2|13001.2|13025.2|13001.2|13025.2|13001.2|13025.2|13001.2|0
1623246140000|2021-06-09 13:42:20|||||||||1
1623246250000|2021-06-09 13:44:10|||||||||2
1623246270000|2021-06-09 13:44:30|13022.2|12998.2|13022.2|12998.2|13022.2|12998.2|13022.2|12998.2|4
1623246300000|2021-06-09 13:45:00|13025.2|13001.2|13025.2|13001.2|13025.2|13001.2|13025.2|13001.2|1
1623246340000|2021-06-09 13:45:40|13027.2|12987.2|13030.2|12990.2|13030.2|12990.2|13027.2|12987.2|6
1623246350000|2021-06-09 13:45:50|13020.2|12996.2|13020.2|12996.2|13020.2|12996.2|13020.2|12996.2|0
1623246390000|2021-06-09 13:46:30|13014.2|12990.2|13017.2|12993.2|13017.2|12993.2|13014.2|12990.2|1
1623246410000|2021-06-09 13:46:50|13016.2|12992.2|13016.2|12992.2|13016.2|12992.2|13016.2|12992.2|0
1623246420000|2021-06-09 13:47:00|13014.2|12990.2|13014.2|12990.2|13014.2|12990.2|13014.2|12990.2|4
1623246470000|2021-06-09 13:47:50|||||||||1
1623246480000|2021-06-09 13:48:00|13016.2|12992.2|13014.2|12990.2|13016.2|12992.2|13014.2|12990.2|1
1623246560000|2021-06-09 13:49:20|13012.2|12988.2|13012.2|12988.2|13012.2|12988.2|13012.2|12988.2|0
1623246570000|2021-06-09 13:49:30|13009.2|12985.2|13009.2|12985.2|13009.2|12985.2|13009.2|12985.2|0
1623246590000|2021-06-09 13:49:50|13010.2|12986.2|13010.2|12986.2|13010.2|12986.2|13010.2|12986.2|0
1623246600000|2021-06-09 13:50:00|13011.2|12987.2|13011.2|12987.2|13011.2|12987.2|13011.2|12987.2|1
1623246610000|2021-06-09 13:50:10|13020.2|12980.2|13020.2|12980.2|13020.2|12980.2|13020.2|12980.2|0
1623246670000|2021-06-09 13:51:10|13023.2|12983.2|13023.2|12983.2|13023.2|12983.2|13023.2|12983.2|0
1623246740000|2021-06-09 13:52:20|||||||||1
1623246770000|2021-06-09 13:52:50|13016.2|12992.2|13016.2|12992.2|13023.2|12992.2|13016.2|12983.2|0
1623246780000|2021-06-09 13:53:00|13023.2|12983.2|13016.2|12992.2|13024.2|12992.2|13016.2|12983.2|0
1623246990000|2021-06-09 13:56:30|13017.2|12993.2|13017.2|12993.2|13017.2|12993.2|13017.2|12993.2|0
1623247020000|2021-06-09 13:57:00|||||||||1
1623247030000|2021-06-09 13:57:10|||||||||1
1623247040000|2021-06-09 13:57:20|13014.2|12990.2|13014.2|12990.2|13014.2|12990.2|13014.2|12990.2|5
1623247080000|2021-06-09 13:58:00|13023.2|12983.2|13023.2|12983.2|13023.2|12983.2|13023.2|12983.2|0
1623247090000|2021-06-09 13:58:10|13024.7|12984.7|13024.7|12984.7|13024.7|12984.7|13024.7|12984.7|4
1623247110000|2021-06-09 13:58:30|13015.7|12991.7|13009.2|12985.2|13023.2|12991.7|13009.2|12983.2|0
1623247130000|2021-06-09 13:58:50|||||||||1
1623247140000|2021-06-09 13:59:00|13006.7|12982.7|13006.7|12982.7|13006.7|12982.7|13006.7|12982.7|0
1623247170000|2021-06-09 13:59:30|13024.7|12984.7|13024.7|12984.7|13024.7|12984.7|13024.7|12984.7|2
1623247200000|2021-06-09 14:00:00|13025.7|12985.7|13025.7|12985.7|13025.7|12985.7|13024.7|12984.7|3
1623247210000|2021-06-09 14:00:10|13024.7|12984.7|13019.2|12995.2|13024.7|12996.2|13017.7|12984.7|0
1623247220000|2021-06-09 14:00:20|13020.2|12996.2|13019.2|12995.2|13020.2|12996.2|13019.2|12995.2|0
1623247230000|2021-06-09 14:00:30|13017.7|12993.7|13017.7|12993.7|13017.7|12993.7|13017.7|12993.7|0
1623247250000|2021-06-09 14:00:50|13026.7|12986.7|13026.7|12986.7|13026.7|12986.7|13026.7|12986.7|2
1623247260000|2021-06-09 14:01:00|13027.8|12987.8|13031.7|12991.7|13031.7|12991.7|13027.8|12987.8|1
1623247270000|2021-06-09 14:01:10|13020.2|12996.2|13017.7|12993.7|13020.2|12996.2|13017.7|12993.7|0
1623247280000|2021-06-09 14:01:20|13025.2|13001.2|13024.2|13000.2|13025.2|13001.2|13024.2|13000.2|2
1623247290000|2021-06-09 14:01:30|13022.7|12998.7|13022.7|12998.7|13022.7|12998.7|13022.7|12998.7|0
1623247320000|2021-06-09 14:02:00|13027.7|12987.7|13015.7|12991.7|13027.7|12991.7|13015.7|12987.7|2
1623247450000|2021-06-09 14:04:10|13014.7|12990.7|13009.2|12985.2|13014.7|12990.7|13009.2|12985.2|7
1623247460000|2021-06-09 14:04:20|13007.7|12983.7|13002.7|12962.7|13007.7|12983.7|13001.7|12962.7|5
1623247470000|2021-06-09 14:04:30|12995.2|12955.2|12995.2|12955.2|12995.2|12955.2|12995.2|12955.2|0
1623247490000|2021-06-09 14:04:50|12994.2|12954.2|12983.2|12959.2|12994.2|12961.7|12983.2|12952.7|0
1623247500000|2021-06-09 14:05:00|12982.2|12958.2|12980.7|12956.7|12982.2|12958.2|12979.7|12955.7|3
1623247540000|2021-06-09 14:05:40|12981.7|12957.7|12987.8|12963.8|12987.8|12963.8|12981.7|12957.7|3
1623247550000|2021-06-09 14:05:50|12975.3|12951.3|12975.3|12951.3|12975.3|12951.3|12975.3|12951.3|1
1623247570000|2021-06-09 14:06:10|||||||||1
1623247590000|2021-06-09 14:06:30|12978.3|12954.3|12978.3|12954.3|12978.3|12954.3|12978.3|12954.3|0
1623247650000|2021-06-09 14:07:30|||||||||1
1623247690000|2021-06-09 14:08:10|12976.3|12952.3|12977.3|12953.3|12977.3|12953.3|12976.3|12952.3|0
1623247950000|2021-06-09 14:12:30|12974.3|12950.3|12974.3|12950.3|12974.3|12950.3|12974.3|12950.3|1
1623247990000|2021-06-09 14:13:10|12972.3|12948.3|12972.3|12948.3|12972.3|12948.3|12972.3|12948.3|1
1623248020000|2021-06-09 14:13:40|12971.2|12931.2|12960.3|12920.3|12971.2|12931.2|12960.3|12920.3|2
1623248080000|2021-06-09 14:14:40|12959.3|12919.3|12959.3|12919.3|12960.3|12920.3|12959.3|12919.3|2
1623248090000|2021-06-09 14:14:50|12947.8|12923.8|12947.8|12923.8|12956.8|12923.8|12947.8|12916.8|1
1623248100000|2021-06-09 14:15:00|12946.3|12922.3|12946.3|12922.3|12946.3|12922.3|12946.3|12922.3|0
1623248130000|2021-06-09 14:15:30|12947.3|12923.3|12947.3|12923.3|12947.3|12923.3|12947.3|12923.3|1
1623248150000|2021-06-09 14:15:50|12948.3|12924.3|12948.3|12924.3|12948.3|12924.3|12947.3|12923.3|0
1623248190000|2021-06-09 14:16:30|12947.3|12923.3|12947.3|12923.3|12947.3|12923.3|12947.3|12923.3|0
1623248200000|2021-06-09 14:16:40|12946.3|12922.3|12947.3|12923.3|12947.3|12923.3|12946.3|12922.3|0
1623248210000|2021-06-09 14:16:50|12966.3|12926.3|12966.3|12926.3|12966.3|12926.3|12966.3|12926.3|1
1623248220000|2021-06-09 14:17:00|12965.3|12925.3|12964.8|12924.8|12965.3|12925.3|12963.8|12923.8|2
1623248230000|2021-06-09 14:17:10|12967.3|12927.3|12968.8|12928.8|12968.8|12928.8|12967.3|12927.3|0
1623248270000|2021-06-09 14:17:50|||||||||1
1623248320000|2021-06-09 14:18:40|12980.8|12920.8|12980.8|12920.8|12980.8|12920.8|12980.8|12920.8|1
1623248330000|2021-06-09 14:18:50|||||||||1
1623248350000|2021-06-09 14:19:10|12969.8|12929.8|12969.8|12929.8|12969.8|12929.8|12969.8|12929.8|1
1623248360000|2021-06-09 14:19:20|12980.8|12920.8|12980.8|12920.8|12980.8|12920.8|12980.8|12920.8|0
1623248390000|2021-06-09 14:19:50|12966.9|12942.9|12966.9|12942.9|12966.9|12942.9|12966.9|12942.9|0
1623248400000|2021-06-09 14:20:00|12972.8|12948.8|12972.8|12948.8|12972.8|12948.8|12972.8|12948.8|0
1623248590000|2021-06-09 14:23:10|12973.8|12949.8|12973.8|12949.8|12973.8|12949.8|12973.8|12949.8|13
1623248740000|2021-06-09 14:25:40|12973.9|12949.9|12973.9|12949.9|12973.9|12949.9|12973.9|12949.9|0
1623248910000|2021-06-09 14:28:30|12979.8|12955.8|12989.3|12965.3|12989.3|12965.3|12979.8|12948.8|1
1623248920000|2021-06-09 14:28:40|12994.3|12970.3|12994.3|12970.3|12994.3|12970.3|12994.3|12970.3|1
1623249000000|2021-06-09 14:30:00|12994.4|12970.4|12994.4|12970.4|12994.4|12970.4|12994.4|12970.4|0
1623249040000|2021-06-09 14:30:40|12991.9|12967.9|12991.9|12967.9|12991.9|12967.9|12991.9|12967.9|0
1623249140000|2021-06-09 14:32:20|12990.9|12966.9|12991.9|12967.9|12991.9|12967.9|12989.4|12965.4|1
1623249150000|2021-06-09 14:32:30|||||||||1
1623249170000|2021-06-09 14:32:50|||||||||1
1623249240000|2021-06-09 14:34:00|||||||||2
1623249340000|2021-06-09 14:35:40|||||||||1
1623249360000|2021-06-09 14:36:00|12994.4|12970.4|12996.9|12972.9|12996.9|12972.9|12994.4|12970.4|1
1623249370000|2021-06-09 14:36:10|12997.9|12973.9|12999.4|12975.4|12999.4|12975.4|12997.9|12973.9|0
1623249380000|2021-06-09 14:36:20|12998.4|12974.4|12999.4|12975.4|12999.4|12975.4|12998.4|12974.4|1
1623249500000|2021-06-09 14:38:20|12998.4|12974.4|12998.4|12974.4|12998.4|12974.4|12998.4|12974.4|3
1623249560000|2021-06-09 14:39:20|12995.9|12971.9|12995.9|12971.9|12995.9|12971.9|12995.9|12971.9|0
1623249600000|2021-06-09 14:40:00|12994.9|12970.9|12994.9|12970.9|12996.4|12972.4|12994.9|12970.9|5
1623249630000|2021-06-09 14:40:30|||||||||1
1623249700000|2021-06-09 14:41:40|||||||||3
1623249720000|2021-06-09 14:42:00|12992.9|12968.9|12991.4|12967.4|12994.9|12970.9|12991.4|12967.4|7
1623249730000|2021-06-09 14:42:10|12983.9|12959.9|12986.4|12962.4|12986.4|12962.4|12983.9|12959.9|2
1623249740000|2021-06-09 14:42:20|12983.9|12959.9|12983.9|12959.9|12983.9|12959.9|12983.9|12959.9|0
1623249760000|2021-06-09 14:42:40|||||||||1
1623249880000|2021-06-09 14:44:40|||||||||1
1623249970000|2021-06-09 14:46:10|12986.4|12962.4|12987.4|12963.4|12987.4|12963.4|12986.4|12962.4|1
1623250090000|2021-06-09 14:48:10|12986.4|12962.4|12986.4|12962.4|12986.4|12962.4|12986.4|12962.4|1
1623250200000|2021-06-09 14:50:00|12985.9|12961.9|12985.9|12961.9|12985.9|12961.9|12985.9|12961.9|0
1623250220000|2021-06-09 14:50:20|12986.9|12962.9|12986.9|12962.9|12986.9|12962.9|12986.9|12962.9|0
1623250230000|2021-06-09 14:50:30|12987.9|12963.9|12987.9|12963.9|12987.9|12963.9|12987.9|12963.9|0
1623250260000|2021-06-09 14:51:00|12990.4|12966.4|12992.9|12968.9|12992.9|12968.9|12990.4|12966.4|1
1623250270000|2021-06-09 14:51:10|12994.9|12970.9|13020.4|12996.4|13020.4|12996.4|12994.9|12970.9|4
1623250280000|2021-06-09 14:51:20|13017.9|12993.9|13015.9|12991.9|13017.9|12993.9|13015.9|12991.9|2
1623250310000|2021-06-09 14:51:50|13013.4|12989.4|13013.4|12989.4|13013.4|12989.4|13013.4|12989.4|0
1623250320000|2021-06-09 14:52:00|13025.4|12965.4|12988.4|12964.4|13031.4|12971.4|12988.4|12958.9|2
1623250330000|2021-06-09 14:52:10|12987.4|12963.4|13020.9|12960.9|13020.9|12964.4|12985.9|12956.4|0
1623250340000|2021-06-09 14:52:20|13021.9|12961.9|13022.4|12962.4|13023.4|12963.4|13021.9|12961.9|0
1623250350000|2021-06-09 14:52:30|13020.9|12960.9|13020.9|12960.9|13020.9|12960.9|13020.9|12960.9|0
1623250410000|2021-06-09 14:53:30|13008.9|12968.9|13002.9|12962.9|13008.9|12968.9|13002.9|12962.9|0
1623250460000|2021-06-09 14:54:20|||||||||1
1623250470000|2021-06-09 14:54:30|12992.9|12968.9|12992.9|12968.9|12992.9|12968.9|12992.9|12968.9|0
1623250800000|2021-06-09 15:00:00|12994.4|12970.4|12994.4|12970.4|12994.4|12970.4|12994.4|12970.4|0
1623250860000|2021-06-09 15:01:00|12996.5|12972.5|13000.4|12976.4|13000.4|12976.4|12996.5|12972.5|1
1623250890000|2021-06-09 15:01:30|13003.5|12979.5|13007.9|12983.9|13007.9|12983.9|13003.5|12979.5|1
1623250930000|2021-06-09 15:02:10|13008|12984|13008|12984|13008|12984|13008|12984|0
1623251020000|2021-06-09 15:03:40|13009|12985|13010.5|12986.5|13010.5|12986.5|13009|12985|0
1623251070000|2021-06-09 15:04:30|||||||||1
1623251160000|2021-06-09 15:06:00|13009.5|12985.5|13008.5|12984.5|13009.5|12985.5|13007.4|12983.4|5
1623251180000|2021-06-09 15:06:20|13007.4|12983.4|13008.5|12984.5|13008.5|12984.5|13007.4|12983.4|6
1623251250000|2021-06-09 15:07:30|||||||||1
1623251290000|2021-06-09 15:08:10|||||||||2
1623251340000|2021-06-09 15:09:00|13007.5|12983.5|13007.5|12983.5|13007.5|12983.5|13007.5|12983.5|0
1623251360000|2021-06-09 15:09:20|||||||||4
1623251500000|2021-06-09 15:11:40|13010.5|12986.5|13010.5|12986.5|13010.5|12986.5|13010.5|12986.5|2
1623251540000|2021-06-09 15:12:20|13012.5|12988.5|13012.5|12988.5|13012.5|12988.5|13012.5|12988.5|2
1623251550000|2021-06-09 15:12:30|13014|12990|13014|12990|13014|12990|13014|12990|0
1623251620000|2021-06-09 15:13:40|||||||||1
1623251630000|2021-06-09 15:13:50|13019.5|12995.5|13019.5|12995.5|13019.5|12995.5|13019.5|12995.5|0
1623251700000|2021-06-09 15:15:00|13022|12998|13022|12998|13022|12998|13022|12998|1
1623251840000|2021-06-09 15:17:20|||||||||1
1623251860000|2021-06-09 15:17:40|13020.5|12996.5|13020.5|12996.5|13020.5|12996.5|13020.5|12996.5|0
1623251900000|2021-06-09 15:18:20|13023.5|12999.5|13029|13005|13029|13005|13023.5|12999.5|3
1623251920000|2021-06-09 15:18:40|||||||||1
1623251940000|2021-06-09 15:19:00|13031.5|13007.5|13031.5|13007.5|13031.5|13007.5|13031.5|13007.5|3
1623252020000|2021-06-09 15:20:20|||||||||1
1623252080000|2021-06-09 15:21:20|13033|13009|13033|13009|13033|13009|13033|13009|1
1623252090000|2021-06-09 15:21:30|13034|13010|13034|13010|13034|13010|13034|13010|2
1623252100000|2021-06-09 15:21:40|||||||||3
1623252120000|2021-06-09 15:22:00|13035|13011|13039|13015|13039|13015|13035|13011|2
1623252130000|2021-06-09 15:22:10|13041|13017|13041|13017|13041|13017|13041|13017|1
1623252150000|2021-06-09 15:22:30|13042.5|13018.5|13045|13021|13045|13021|13042.5|13018.5|7
1623252170000|2021-06-09 15:22:50|||||||||1
1623252190000|2021-06-09 15:23:10|13044|13020|13044|13020|13044|13020|13043|13019|1
1623252210000|2021-06-09 15:23:30|||||||||9
1623252250000|2021-06-09 15:24:10|13043|13019|13042|13018|13043|13019|13042|13018|4
1623252420000|2021-06-09 15:27:00|13043|13019|13043|13019|13043|13019|13043|13019|3
1623252460000|2021-06-09 15:27:40|||||||||2
1623252500000|2021-06-09 15:28:20|13040.5|13016.5|13039|13015|13041.5|13017.5|13039|13015|1
1623252510000|2021-06-09 15:28:30|13040|13016|13040|13016|13040|13016|13040|13016|2
1623252520000|2021-06-09 15:28:40|13043|13019|13043|13019|13043|13019|13043|13019|1
1623252530000|2021-06-09 15:28:50|13044|13020|13045.5|13021.5|13045.5|13021.5|13044|13020|0
1623252740000|2021-06-09 15:32:20|||||||||1
1623252760000|2021-06-09 15:32:40|13048|13024|13050|13026|13050|13026|13048|13024|2
1623252770000|2021-06-09 15:32:50|13055|13031|13053|13029|13055|13031|13053|13029|1
1623252780000|2021-06-09 15:33:00|13050|13026|13050|13026|13050|13026|13050|13026|2
1623252810000|2021-06-09 15:33:30|13050.1|13026.1|13050.1|13026.1|13050.1|13026.1|13050.1|13026.1|0
1623252850000|2021-06-09 15:34:10|||||||||1
1623252930000|2021-06-09 15:35:30|||||||||1
1623253130000|2021-06-09 15:38:50|13049.1|13025.1|13049.1|13025.1|13049.1|13025.1|13049.1|13025.1|0
1623253280000|2021-06-09 15:41:20|13050.1|13026.1|13052.6|13028.6|13052.6|13028.6|13050.1|13026.1|1
1623253330000|2021-06-09 15:42:10|13053.6|13029.6|13055.1|13031.1|13055.1|13031.1|13053.6|13029.6|1
1623253350000|2021-06-09 15:42:30|||||||||1
1623253390000|2021-06-09 15:43:10|||||||||1
1623253420000|2021-06-09 15:43:40|||||||||1
1623253430000|2021-06-09 15:43:50|||||||||1
1623253500000|2021-06-09 15:45:00|13057.1|13017.1|13057.1|13017.1|13057.1|13017.1|13057.1|13017.1|11
1623253510000|2021-06-09 15:45:10|13047.1|13023.1|13047.1|13023.1|13047.1|13023.1|13047.1|13023.1|0
1623253530000|2021-06-09 15:45:30|13048.1|13024.1|13048.1|13024.1|13048.1|13024.1|13048.1|13024.1|0
1623253750000|2021-06-09 15:49:10|13049.1|13025.1|13051.1|13027.1|13051.1|13027.1|13049.1|13025.1|1
1623253780000|2021-06-09 15:49:40|13053.1|13029.1|13051.1|13027.1|13053.1|13029.1|13051.1|13027.1|2
1623253790000|2021-06-09 15:49:50|13050.6|13026.6|13050.6|13026.6|13050.6|13026.6|13050.6|13026.6|1
1623253800000|2021-06-09 15:50:00|13051.6|13027.6|13051.6|13027.6|13051.6|13027.6|13051.6|13027.6|0
1623253840000|2021-06-09 15:50:40|13053.1|13029.1|13053.1|13029.1|13053.1|13029.1|13053.1|13029.1|0
1623253870000|2021-06-09 15:51:10|13051.6|13027.6|13051.6|13027.6|13051.6|13027.6|13051.6|13027.6|0
1623253890000|2021-06-09 15:51:30|13050.6|13026.6|13049.1|13025.1|13050.6|13026.6|13049.1|13025.1|0
1623253940000|2021-06-09 15:52:20|13051.6|13027.6|13051.6|13027.6|13051.6|13027.6|13051.6|13027.6|0
1623254000000|2021-06-09 15:53:20|13050.6|13026.6|13050.6|13026.6|13050.6|13026.6|13050.6|13026.6|0
1623254010000|2021-06-09 15:53:30|13051.6|13027.6|13051.6|13027.6|13052.6|13028.6|13051.6|13027.6|1
1623254040000|2021-06-09 15:54:00|||||||||3
1623254140000|2021-06-09 15:55:40|||||||||1
1623254180000|2021-06-09 15:56:20|13052.6|13028.6|13052.6|13028.6|13052.6|13028.6|13052.6|13028.6|0
1623254320000|2021-06-09 15:58:40|13053.6|13029.6|13053.6|13029.6|13053.6|13029.6|13053.6|13029.6|10
1623254390000|2021-06-09 15:59:50|||||||||2
1623254430000|2021-06-09 16:00:30|||||||||2
1623254450000|2021-06-09 16:00:50|||||||||1
1623254660000|2021-06-09 16:04:20|||||||||1
1623254820000|2021-06-09 16:07:00|13053.7|13029.7|13053.7|13029.7|13053.7|13029.7|13053.7|13029.7|0
1623254830000|2021-06-09 16:07:10|13055.1|13031.1|13055.1|13031.1|13055.1|13031.1|13055.1|13031.1|1
1623254850000|2021-06-09 16:07:30|13057.2|13033.2|13057.2|13033.2|13057.2|13033.2|13057.2|13033.2|9
1623254860000|2021-06-09 16:07:40|13058.2|13034.2|13063.7|13039.7|13063.7|13039.7|13058.2|13034.2|22
1623254870000|2021-06-09 16:07:50|13071.2|13047.2|13071.2|13047.2|13071.2|13047.2|13071.2|13047.2|32
1623254910000|2021-06-09 16:08:30|13072.2|13048.2|13072.7|13048.7|13072.7|13048.7|13072.2|13048.2|4
1623254920000|2021-06-09 16:08:40|13071.2|13047.2|13071.2|13047.2|13071.2|13047.2|13071.2|13047.2|2
1623254930000|2021-06-09 16:08:50|13072.2|13048.2|13073.7|13049.7|13073.7|13049.7|13071.2|13047.2|5
1623254950000|2021-06-09 16:09:10|13075.2|13051.2|13075.2|13051.2|13075.2|13051.2|13075.2|13051.2|1
1623254960000|2021-06-09 16:09:20|||||||||2
1623254980000|2021-06-09 16:09:40|13076.2|13052.2|13076.2|13052.2|13076.2|13052.2|13076.2|13052.2|3
1623254990000|2021-06-09 16:09:50|13077.2|13053.2|13077.2|13053.2|13077.2|13053.2|13077.2|13053.2|2
1623255010000|2021-06-09 16:10:10|13077.7|13053.7|13077.7|13053.7|13077.7|13053.7|13077.7|13053.7|0
1623255030000|2021-06-09 16:10:30|13078.7|13054.7|13079.7|13055.7|13079.7|13055.7|13078.7|13054.7|1
1623255060000|2021-06-09 16:11:00|13081.2|13057.2|13081.2|13057.2|13081.2|13057.2|13081.2|13057.2|0
1623255070000|2021-06-09 16:11:10|13082.2|13058.2|13082.2|13058.2|13082.2|13058.2|13082.2|13058.2|4
1623255080000|2021-06-09 16:11:20|||||||||1
1623255100000|2021-06-09 16:11:40|||||||||1
1623255120000|2021-06-09 16:12:00|||||||||3
1623255130000|2021-06-09 16:12:10|||||||||2
1623255180000|2021-06-09 16:13:00|13089.7|13065.7|13093.7|13069.7|13093.7|13069.7|13089.7|13065.7|3
1623255210000|2021-06-09 16:13:30|||||||||1
1623255360000|2021-06-09 16:16:00|13090.2|13066.2|13090.2|13066.2|13090.2|13066.2|13090.2|13066.2|11
1623255390000|2021-06-09 16:16:30|13091.7|13067.7|13091.7|13067.7|13091.7|13067.7|13091.7|13067.7|6
1623255710000|2021-06-09 16:21:50|13087.2|13063.2|13085.2|13061.2|13087.2|13063.2|13085.2|13061.2|4
1623255760000|2021-06-09 16:22:40|13081.7|13057.7|13081.7|13057.7|13081.7|13057.7|13081.7|13057.7|3
1623255790000|2021-06-09 16:23:10|13078.2|13054.2|13070.2|13046.2|13078.2|13054.2|13070.2|13046.2|3
1623255820000|2021-06-09 16:23:40|13071.2|13047.2|13071.2|13047.2|13071.2|13047.2|13071.2|13047.2|2
1623255840000|2021-06-09 16:24:00|13072.7|13048.7|13072.7|13048.7|13072.7|13048.7|13072.7|13048.7|0
1623255880000|2021-06-09 16:24:40|13071.2|13047.2|13070.2|13046.2|13071.2|13047.2|13070.2|13046.2|1
1623255910000|2021-06-09 16:25:10|||||||||2
1623255990000|2021-06-09 16:26:30|||||||||1
1623256000000|2021-06-09 16:26:40|13063.2|13039.2|13060.7|13036.7|13063.2|13039.2|13060.7|13036.7|2
1623256010000|2021-06-09 16:26:50|13058.2|13034.2|13050.2|13026.2|13058.2|13034.2|13050.2|13026.2|1
1623256160000|2021-06-09 16:29:20|||||||||1
1623256200000|2021-06-09 16:30:00|||||||||1
1623256270000|2021-06-09 16:31:10|||||||||1
1623256280000|2021-06-09 16:31:20|13044.7|13020.7|13044.7|13020.7|13044.7|13020.7|13044.7|13020.7|0
1623256340000|2021-06-09 16:32:20|13050.2|13026.2|13052.7|13028.7|13052.7|13028.7|13050.2|13026.2|1
1623256360000|2021-06-09 16:32:40|13063.7|13023.7|13065.2|13041.2|13065.2|13041.2|13059.2|13023.7|1
1623256370000|2021-06-09 16:32:50|13067.7|13043.7|13070.2|13046.2|13070.2|13046.2|13067.7|13043.7|1
1623256380000|2021-06-09 16:33:00|||||||||1
1623256430000|2021-06-09 16:33:50|13065.7|13041.7|13064.7|13040.7|13065.7|13041.7|13064.7|13040.7|3
1623256440000|2021-06-09 16:34:00|13063.2|13039.2|13063.2|13039.2|13063.2|13039.2|13063.2|13039.2|0
1623256610000|2021-06-09 16:36:50|13064.7|13040.7|13064.7|13040.7|13064.7|13040.7|13064.7|13040.7|1
1623256620000|2021-06-09 16:37:00|13063.2|13039.2|13063.2|13039.2|13063.2|13039.2|13063.2|13039.2|0
1623256640000|2021-06-09 16:37:20|||||||||3
1623256690000|2021-06-09 16:38:10|13065.7|13041.7|13065.7|13041.7|13065.7|13041.7|13065.7|13041.7|0
1623256710000|2021-06-09 16:38:30|13075.7|13035.7|13067.2|13043.2|13076.2|13043.2|13067.2|13035.7|2
1623256720000|2021-06-09 16:38:40|13063.2|13039.2|13063.2|13039.2|13063.2|13039.2|13063.2|13039.2|0
1623256810000|2021-06-09 16:40:10|13065.2|13041.2|13068.2|13044.2|13068.2|13044.2|13065.2|13041.2|1
1623256840000|2021-06-09 16:40:40|13080.2|13040.2|13076.7|13052.7|13080.2|13052.7|13075.7|13040.2|2
1623256860000|2021-06-09 16:41:00|13080.7|13056.7|13081.7|13057.7|13081.7|13057.7|13079.2|13055.2|0
1623256890000|2021-06-09 16:41:30|13080.2|13056.2|13081.7|13057.7|13081.7|13057.7|13079.2|13055.2|3
1623256900000|2021-06-09 16:41:40|13080.7|13056.7|13079.2|13055.2|13080.7|13056.7|13079.2|13055.2|0
1623256960000|2021-06-09 16:42:40|13076.3|13052.3|13073.2|13049.2|13076.3|13052.3|13073.2|13049.2|4
1623257080000|2021-06-09 16:44:40|13073.3|13049.3|13073.3|13049.3|13073.3|13049.3|13073.3|13049.3|0
1623257090000|2021-06-09 16:44:50|13086.3|13026.3|13086.3|13026.3|13086.3|13026.3|13086.3|13026.3|0
1623257100000|2021-06-09 16:45:00|13083.3|13023.3|13083.3|13023.3|13083.3|13023.3|13083.3|13023.3|0
1623257110000|2021-06-09 16:45:10|13072.3|13032.3|13070.8|13030.8|13072.3|13032.3|13070.8|13030.8|0
1623257160000|2021-06-09 16:46:00|13075.8|13035.8|13075.8|13035.8|13075.8|13035.8|13075.8|13035.8|0
1623257190000|2021-06-09 16:46:30|13065.8|13041.8|13065.8|13041.8|13065.8|13041.8|13065.8|13041.8|0
1623257200000|2021-06-09 16:46:40|13066.8|13026.8|13066.8|13026.8|13066.8|13026.8|13066.8|13026.8|0
1623257230000|2021-06-09 16:47:10|13065.8|13025.8|13065.8|13025.8|13065.8|13025.8|13065.8|13025.8|0
1623257360000|2021-06-09 16:49:20|||||||||1
1623257370000|2021-06-09 16:49:30|13066.8|13026.8|13065.8|13025.8|13066.8|13026.8|13065.8|13025.8|0
1623257400000|2021-06-09 16:50:00|13066.8|13026.8|13066.8|13026.8|13066.8|13026.8|13066.8|13026.8|0
1623257410000|2021-06-09 16:50:10|13059.8|13035.8|13059.8|13035.8|13059.8|13035.8|13059.8|13035.8|1
1623257420000|2021-06-09 16:50:20|13062.3|13038.3|13059.8|13035.8|13062.3|13038.3|13059.8|13035.8|2
1623257560000|2021-06-09 16:52:40|||||||||1
1623257810000|2021-06-09 16:56:50|13058.8|13034.8|13057.8|13033.8|13058.8|13034.8|13057.8|13033.8|0
1623257880000|2021-06-09 16:58:00|13060.8|13036.8|13064.8|13040.8|13064.8|13040.8|13060.8|13036.8|5
1623257960000|2021-06-09 16:59:20|13063.8|13039.8|13059.8|13035.8|13063.8|13039.8|13058.3|13034.3|6
1623257970000|2021-06-09 16:59:30|13058.3|13034.3|13054.3|13030.3|13058.3|13034.3|13054.3|13030.3|0
1623257990000|2021-06-09 16:59:50|13055.8|13031.8|13055.8|13031.8|13055.8|13031.8|13055.8|13031.8|4
1623258070000|2021-06-09 17:01:10|13054.3|13030.3|13054.3|13030.3|13054.3|13030.3|13054.3|13030.3|0
1623258120000|2021-06-09 17:02:00|13051.3|13027.3|13033.3|13009.3|13052.3|13027.3|13033.3|13006.3|5
1623258140000|2021-06-09 17:02:20|13040.3|13016.3|13040.3|13016.3|13040.3|13016.3|13040.3|13016.3|2
1623258190000|2021-06-09 17:03:10|13045.3|13021.3|13045.3|13021.3|13045.3|13021.3|13045.3|13021.3|0
1623258200000|2021-06-09 17:03:20|13042.3|13018.3|13037.8|13013.8|13042.3|13018.3|13037.8|13013.8|6
1623258220000|2021-06-09 17:03:40|13042.3|13018.3|13035.8|13011.8|13045.3|13021.3|13034.8|13010.8|5
1623258230000|2021-06-09 17:03:50|13040.3|13016.3|13045.3|13021.3|13045.3|13021.3|13040.3|13016.3|2
1623258250000|2021-06-09 17:04:10|13061.8|13021.8|13061.8|13021.8|13061.8|13028.8|13052.8|13021.8|4
1623258260000|2021-06-09 17:04:20|13052.8|13028.8|13052.8|13028.8|13052.8|13028.8|13052.8|13028.8|1
1623258350000|2021-06-09 17:05:50|13050.3|13026.3|13050.3|13026.3|13050.3|13026.3|13050.3|13026.3|0
1623258400000|2021-06-09 17:06:40|13060.3|13020.3|13060.3|13020.3|13060.3|13020.3|13060.3|13020.3|0
1623258420000|2021-06-09 17:07:00|13061.8|13021.8|13061.8|13021.8|13061.8|13021.8|13061.8|13021.8|0
1623258460000|2021-06-09 17:07:40|13050.3|13026.3|13050.3|13026.3|13050.3|13026.3|13050.3|13026.3|0
1623258580000|2021-06-09 17:09:40|13051.8|13027.8|13051.8|13027.8|13051.8|13027.8|13051.8|13027.8|0
1623258800000|2021-06-09 17:13:20|13054.3|13030.3|13054.3|13030.3|13054.3|13030.3|13054.3|13030.3|0
1623258820000|2021-06-09 17:13:40|13057.3|13033.3|13059.3|13035.3|13059.3|13035.3|13057.3|13033.3|1
1623258830000|2021-06-09 17:13:50|||||||||1
1623258840000|2021-06-09 17:14:00|13061.8|13037.8|13059.3|13035.3|13061.8|13037.8|13059.3|13035.3|2
1623258850000|2021-06-09 17:14:10|||||||||8
1623258890000|2021-06-09 17:14:50|13061.8|13037.8|13063.3|13039.3|13063.3|13039.3|13061.8|13037.8|0
1623258900000|2021-06-09 17:15:00|13060.3|13036.3|13061.3|13037.3|13061.3|13037.3|13060.3|13036.3|5
1623258910000|2021-06-09 17:15:10|13062.3|13038.3|13054.8|13030.8|13062.3|13038.3|13054.8|13030.8|2
1623259050000|2021-06-09 17:17:30|13045.3|13005.3|13036.8|13012.8|13047.8|13012.8|13029.8|13001.9|13
1623259060000|2021-06-09 17:17:40|13032.3|13008.3|13057.3|13017.3|13062.8|13025.8|13032.3|12996.4|4
1623259080000|2021-06-09 17:18:00|13058.8|13018.8|13048.8|13024.8|13058.8|13024.8|13048.8|13017.8|0
1623259090000|2021-06-09 17:18:10|13047.3|13023.3|13047.3|13023.3|13047.3|13023.3|13047.3|13023.3|0
1623259130000|2021-06-09 17:18:50|13049.4|13025.4|13054.8|13030.8|13057.9|13033.9|13049.4|13025.4|1
1623259170000|2021-06-09 17:19:30|13054.9|13030.9|13054.9|13030.9|13054.9|13030.9|13054.9|13030.9|0
1623259280000|2021-06-09 17:21:20|13051.4|13027.4|13045.4|13021.4|13051.4|13027.4|13045.4|13021.4|12
1623259440000|2021-06-09 17:24:00|13048.9|13024.9|13046.9|13022.9|13048.9|13024.9|13046.9|13022.9|1
1623259450000|2021-06-09 17:24:10|13045.4|13021.4|13045.4|13021.4|13045.4|13021.4|13045.4|13021.4|0
1623259720000|2021-06-09 17:28:40|13044.4|13020.4|13042.9|13018.9|13044.4|13020.4|13042.9|13018.9|1
1623259730000|2021-06-09 17:28:50|13037.4|13013.4|13023.4|12999.4|13037.4|13013.4|13023.4|12984.9|7
1623259740000|2021-06-09 17:29:00|13020.4|12996.4|13028.4|13004.4|13028.4|13004.4|13018.9|12994.9|6
1623259750000|2021-06-09 17:29:10|13024.9|13000.9|13050.4|13010.4|13050.4|13019.4|13024.9|13000.9|2
1623259760000|2021-06-09 17:29:20|13048.9|13008.9|13043.4|13019.4|13050.4|13019.4|13039.9|13008.9|19
1623259770000|2021-06-09 17:29:30|13047.4|13023.4|13052.4|13028.4|13053.4|13029.4|13047.4|13023.4|5
1623259780000|2021-06-09 17:29:40|13038.9|13014.9|13038.4|13014.4|13038.9|13014.9|13038.4|13014.4|5
1623259790000|2021-06-09 17:29:50|||||||||1
1623259800000|2021-06-09 17:30:00|||||||||1
1623259820000|2021-06-09 17:30:20|13039.4|13015.4|13040.9|13016.9|13040.9|13016.9|13039.4|13015.4|0
1623259830000|2021-06-09 17:30:30|||||||||3
1623259840000|2021-06-09 17:30:40|||||||||2
1623259860000|2021-06-09 17:31:00|||||||||2
1623259900000|2021-06-09 17:31:40|13041.9|13017.9|13041.9|13017.9|13041.9|13017.9|13041.9|13017.9|1
1623259970000|2021-06-09 17:32:50|13044.9|13020.9|13047.4|13023.4|13047.4|13023.4|13044.9|13020.9|1
1623259980000|2021-06-09 17:33:00|13048.9|13024.9|13048.9|13024.9|13048.9|13024.9|13048.9|13024.9|0
1623260040000|2021-06-09 17:34:00|13047.4|13023.4|13047.4|13023.4|13047.4|13023.4|13047.4|13023.4|0
1623260140000|2021-06-09 17:35:40|13048.9|13024.9|13048.9|13024.9|13048.9|13024.9|13048.9|13024.9|0
1623260280000|2021-06-09 17:38:00|13050.4|13026.4|13050.4|13026.4|13050.4|13026.4|13050.4|13026.4|0
1623260310000|2021-06-09 17:38:30|13051.4|13027.4|13050.4|13026.4|13051.4|13027.4|13050.4|13026.4|1
1623260530000|2021-06-09 17:42:10|13047.9|13023.9|13047.9|13023.9|13047.9|13023.9|13047.9|13023.9|3
1623260590000|2021-06-09 17:43:10|13057.9|12997.9|13029.9|12989.9|13057.9|12997.9|13029.9|12981.9|16
1623260600000|2021-06-09 17:43:20|13021.4|12997.4|13043.4|13003.4|13051.9|13012.4|13021.4|12991.4|1
1623260610000|2021-06-09 17:43:30|13042.4|13002.4|13042.4|13002.4|13054.9|13012.4|13036.4|12994.9|0
1623260620000|2021-06-09 17:43:40|13045.4|13005.4|13046.9|13006.9|13046.9|13006.9|13045.4|13005.4|0
1623260670000|2021-06-09 17:44:30|13039.9|13015.9|13039.9|13015.9|13039.9|13015.9|13039.9|13015.9|0
1623260680000|2021-06-09 17:44:40|13041.4|13017.4|13041.4|13017.4|13041.4|13017.4|13041.4|13017.4|0
1623260720000|2021-06-09 17:45:20|13043.4|13019.4|13047.4|13023.4|13047.4|13023.4|13043.4|13019.4|0
1623260830000|2021-06-09 17:47:10|13049.9|13025.9|13049.9|13025.9|13049.9|13025.9|13049.9|13025.9|1
1623260930000|2021-06-09 17:48:50|13056.9|13032.9|13055.9|13031.9|13056.9|13032.9|13055.9|13031.9|7
1623260940000|2021-06-09 17:49:00|||||||||1
1623261060000|2021-06-09 17:51:00|13056.9|13032.9|13057.4|13033.4|13057.9|13033.9|13056.9|13032.9|3
1623261240000|2021-06-09 17:54:00|13058.4|13034.4|13057.4|13033.4|13058.4|13034.4|13057.4|13033.4|0
1623261250000|2021-06-09 17:54:10|13059.5|13035.5|13056.4|13032.4|13059.5|13035.5|13056.4|13032.4|6
1623261260000|2021-06-09 17:54:20|13055.4|13031.4|13055.4|13031.4|13055.4|13031.4|13055.4|13031.4|0
1623261280000|2021-06-09 17:54:40|13055.5|13031.5|13055.5|13031.5|13055.5|13031.5|13055.5|13031.5|0
1623261430000|2021-06-09 17:57:10|13054.5|13030.5|13054.5|13030.5|13054.5|13030.5|13054.5|13030.5|0
1623261530000|2021-06-09 17:58:50|||||||||1
1623261580000|2021-06-09 17:59:40|||||||||4
1623261590000|2021-06-09 17:59:50|13056.5|13032.5|13056.5|13032.5|13056.5|13032.5|13056.5|13032.5|2
1623326400000|2021-06-10 12:00:00|12977.3|12917.3|12987.7|12927.7|12987.7|12927.7|12975.3|12915.3|14
1623326410000|2021-06-10 12:00:10|12986.7|12926.7|12984.8|12944.8|12986.7|12958.2|12976.6|12926.7|9
1623326420000|2021-06-10 12:00:20|12985.7|12945.7|12974.8|12950.8|12985.7|12950.8|12974.8|12945.7|5
1623326430000|2021-06-10 12:00:30|12984.8|12944.8|12983.8|12943.8|12984.8|12944.8|12983.8|12943.8|3
1623326450000|2021-06-10 12:00:50|12982.8|12942.8|12982.8|12942.8|12982.8|12942.8|12982.8|12942.8|1
1623326460000|2021-06-10 12:01:00|12975.2|12935.2|12985.7|12925.7|12985.7|12935.2|12975.2|12923.2|2
1623326480000|2021-06-10 12:01:20|12984.2|12924.2|12983.2|12923.2|12984.2|12924.2|12983.2|12923.2|1
1623326500000|2021-06-10 12:01:40|12984.2|12924.2|12984.2|12924.2|12984.2|12924.2|12984.2|12924.2|1
1623326520000|2021-06-10 12:02:00|12985.7|12925.7|12976.7|12936.7|12985.7|12936.7|12976.7|12925.7|0
1623326530000|2021-06-10 12:02:10|12978.2|12938.2|12978.2|12938.2|12978.2|12938.2|12978.2|12938.2|0
1623326540000|2021-06-10 12:02:20|12976.3|12936.3|12975.2|12951.2|12976.3|12951.2|12975.2|12936.3|1
1623326560000|2021-06-10 12:02:40|12975.3|12951.3|12977.8|12953.8|12977.8|12953.8|12975.3|12951.3|0
1623326590000|2021-06-10 12:03:10|12976.8|12952.8|12977.8|12953.8|12977.8|12953.8|12976.8|12952.8|0
1623326600000|2021-06-10 12:03:20|12976.8|12952.8|12977.8|12953.8|12977.8|12953.8|12976.8|12952.8|0
1623326610000|2021-06-10 12:03:30|12976.8|12952.8|12976.8|12952.8|12977.8|12953.8|12976.8|12952.8|0
1623326620000|2021-06-10 12:03:40|12977.8|12953.8|12977.8|12953.8|12977.8|12953.8|12977.8|12953.8|0
1623326630000|2021-06-10 12:03:50|12979.7|12955.7|12978.7|12954.7|12979.7|12955.7|12978.7|12954.7|1
1623326640000|2021-06-10 12:04:00|12997.2|12973.2|12997.2|12973.2|12997.2|12973.2|12997.2|12973.2|1
1623326650000|2021-06-10 12:04:10|12998.7|12974.7|12998.7|12974.7|12998.7|12974.7|12998.7|12974.7|0
1623326690000|2021-06-10 12:04:50|12999.7|12975.7|12999.7|12975.7|12999.7|12975.7|12999.7|12975.7|0
1623326710000|2021-06-10 12:05:10|||||||||1
1623326740000|2021-06-10 12:05:40|13001.2|12977.2|13002.2|12978.2|13002.2|12978.2|13001.2|12977.2|2
1623326750000|2021-06-10 12:05:50|13003.2|12979.2|13002.2|12978.2|13003.7|12979.7|13001.2|12977.2|0
1623326760000|2021-06-10 12:06:00|13001.2|12977.2|13002.2|12978.2|13002.2|12978.2|13001.2|12977.2|0
1623326770000|2021-06-10 12:06:10|13001.2|12977.2|13001.2|12977.2|13001.2|12977.2|13001.2|12977.2|2
1623326970000|2021-06-10 12:09:30|13002.8|12978.8|13002.8|12978.8|13002.8|12978.8|13002.8|12978.8|0
1623327000000|2021-06-10 12:10:00|||||||||1
1623327030000|2021-06-10 12:10:30|||||||||1
1623327070000|2021-06-10 12:11:10|13003.7|12979.7|13003.7|12979.7|13003.7|12979.7|13003.7|12979.7|2
1623327110000|2021-06-10 12:11:50|13001.8|12977.8|13001.8|12977.8|13001.8|12977.8|13001.8|12977.8|1
1623327130000|2021-06-10 12:12:10|13000.8|12976.8|13000.8|12976.8|13000.8|12976.8|13000.8|12976.8|0
1623327170000|2021-06-10 12:12:50|||||||||2
1623327180000|2021-06-10 12:13:00|12999.9|12975.9|12999.9|12975.9|12999.9|12975.9|12999.9|12975.9|0
1623327210000|2021-06-10 12:13:30|12998.3|12974.3|13005.4|12965.4|13005.4|12974.3|12998.3|12965.4|3
1623327240000|2021-06-10 12:14:00|||||||||1
1623327280000|2021-06-10 12:14:40|||||||||1
1623327300000|2021-06-10 12:15:00|12993.9|12969.9|12993.9|12969.9|12994.9|12970.9|12993.9|12969.9|0
1623327340000|2021-06-10 12:15:40|12994.9|12970.9|12994.9|12970.9|12994.9|12970.9|12994.9|12970.9|1
1623327350000|2021-06-10 12:15:50|13005.4|12965.4|13005.4|12965.4|13005.4|12965.4|13005.4|12965.4|0
1623327370000|2021-06-10 12:16:10|12998.4|12974.4|12998.4|12974.4|12998.4|12974.4|12998.4|12974.4|0
1623327380000|2021-06-10 12:16:20|||||||||1
1623327410000|2021-06-10 12:16:50|13005.4|12965.4|13005.4|12965.4|13005.4|12965.4|13005.4|12965.4|2
1623327600000|2021-06-10 12:20:00|13000.8|12960.8|13000.8|12960.8|13000.8|12960.8|13000.8|12960.8|1
1623327740000|2021-06-10 12:22:20|12999.8|12959.8|12999.8|12959.8|12999.8|12959.8|12999.8|12959.8|4
1623327750000|2021-06-10 12:22:30|||||||||1
1623327800000|2021-06-10 12:23:20|12988.9|12964.9|12988.9|12964.9|12988.9|12964.9|12988.9|12964.9|0
1623327810000|2021-06-10 12:23:30|12989.9|12965.9|12989.9|12965.9|12989.9|12965.9|12989.9|12965.9|1
1623327820000|2021-06-10 12:23:40|12992.4|12968.4|12992.4|12968.4|12992.4|12968.4|12992.4|12968.4|2
1623327830000|2021-06-10 12:23:50|12990.5|12966.5|12990.5|12966.5|12990.5|12966.5|12990.5|12966.5|3
1623327840000|2021-06-10 12:24:00|12992.4|12968.4|12992.4|12968.4|12992.4|12968.4|12992.4|12968.4|0
1623327870000|2021-06-10 12:24:30|12998.5|12958.5|12989.5|12965.5|12998.5|12965.5|12989.5|12958.5|3
1623327880000|2021-06-10 12:24:40|12986|12962|12993.4|12969.4|12993.4|12969.4|12986|12962|1
1623327890000|2021-06-10 12:24:50|12991.4|12967.4|12990.5|12966.5|12991.4|12967.4|12990.5|12966.5|1
1623327920000|2021-06-10 12:25:20|12986|12962|12989.5|12965.5|12989.5|12965.5|12986|12962|1
1623327930000|2021-06-10 12:25:30|||||||||1
1623327940000|2021-06-10 12:25:40|12986|12962|12986|12962|12986|12962|12986|12962|0
1623327970000|2021-06-10 12:26:10|12984.5|12960.5|12984.5|12960.5|12984.5|12960.5|12984.5|12960.5|0
1623328010000|2021-06-10 12:26:50|12976.4|12952.4|12977.4|12953.4|12977.4|12953.4|12976.4|12952.4|1
1623328030000|2021-06-10 12:27:10|12978.9|12954.9|12978.9|12954.9|12978.9|12954.9|12978.9|12954.9|0
1623328110000|2021-06-10 12:28:30|12978|12954|12976.5|12952.5|12978|12954|12976.5|12952.5|0
1623328120000|2021-06-10 12:28:40|12980.5|12956.5|12980.5|12956.5|12980.5|12956.5|12980.5|12956.5|0
1623328140000|2021-06-10 12:29:00|12982|12958|12977|12953|12982|12958|12977|12953|0
1623328150000|2021-06-10 12:29:10|12979|12955|12983.5|12959.5|12983.5|12959.5|12979|12955|0
1623328180000|2021-06-10 12:29:40|12978.5|12954.5|12978.5|12954.5|12978.5|12954.5|12978.5|12954.5|0
1623328190000|2021-06-10 12:29:50|12980.5|12956.5|12985.1|12961.1|12985.1|12961.1|12980.5|12956.5|2
1623328270000|2021-06-10 12:31:10|12986|12962|12987.6|12963.6|12987.6|12963.6|12986|12962|2
1623328320000|2021-06-10 12:32:00|12989.1|12965.1|13002.9|12962.9|13002.9|12965.1|12989.1|12962.9|3
1623328330000|2021-06-10 12:32:10|13004.5|12964.5|13004.5|12964.5|13004.5|12964.5|13004.5|12964.5|0
1623328400000|2021-06-10 12:33:20|12994.5|12970.5|12994.5|12970.5|12994.5|12970.5|12994.5|12970.5|0
1623328410000|2021-06-10 12:33:30|12995.5|12971.5|12995.5|12971.5|12995.5|12971.5|12995.5|12971.5|0
1623328450000|2021-06-10 12:34:10|12997|12973|12997|12973|12997|12973|12997|12973|0
1623328510000|2021-06-10 12:35:10|12994.5|12970.5|12995.5|12971.5|12995.5|12971.5|12994.5|12970.5|10
1623328530000|2021-06-10 12:35:30|12997|12973|12997|12973|12997|12973|12997|12973|0
1623328540000|2021-06-10 12:35:40|12996.1|12972.1|12996.1|12972.1|12996.1|12972.1|12996.1|12972.1|0
1623328580000|2021-06-10 12:36:20|12999.9|12975.9|12999.9|12975.9|12999.9|12975.9|12999.9|12975.9|2
1623328630000|2021-06-10 12:37:10|12994.4|12970.4|12995.4|12971.4|12995.4|12971.4|12994.4|12970.4|0
1623328740000|2021-06-10 12:39:00|12994.4|12970.4|12992.9|12968.9|12994.4|12970.4|12992.9|12968.9|0
1623328770000|2021-06-10 12:39:30|12990.4|12966.4|12990.4|12966.4|12990.4|12966.4|12990.4|12966.4|0
1623328840000|2021-06-10 12:40:40|12993.3|12969.3|12992.9|12968.9|12993.8|12969.8|12992.9|12968.9|3
1623328860000|2021-06-10 12:41:00|12991.9|12967.9|12991.9|12967.9|12991.9|12967.9|12991.9|12967.9|0
1623329070000|2021-06-10 12:44:30|12990.9|12966.9|12990.9|12966.9|12990.9|12966.9|12990.9|12966.9|0
1623329080000|2021-06-10 12:44:40|12989.4|12965.4|12989.4|12965.4|12989.4|12965.4|12989.4|12965.4|0
1623329090000|2021-06-10 12:44:50|||||||||1
1623329110000|2021-06-10 12:45:10|||||||||1
1623329120000|2021-06-10 12:45:20|12981.9|12957.9|12982.9|12958.9|12982.9|12958.9|12981.9|12957.9|10
1623329140000|2021-06-10 12:45:40|12987.3|12963.3|12985.4|12961.4|12987.3|12963.3|12985.4|12961.4|1
1623329170000|2021-06-10 12:46:10|12987.3|12963.3|12987.3|12963.3|12987.3|12963.3|12987.3|12963.3|1
1623329260000|2021-06-10 12:47:40|||||||||4
1623329360000|2021-06-10 12:49:20|12986.4|12962.4|12986.4|12962.4|12986.4|12962.4|12986.4|12962.4|1
1623329600000|2021-06-10 12:53:20|||||||||1
1623329640000|2021-06-10 12:54:00|||||||||1
1623329710000|2021-06-10 12:55:10|12987.3|12963.3|12987.3|12963.3|12987.3|12963.3|12987.3|12963.3|1
1623329760000|2021-06-10 12:56:00|12987.4|12963.4|12987.4|12963.4|12987.4|12963.4|12987.4|12963.4|0
1623329820000|2021-06-10 12:57:00|12989.3|12965.3|12993.9|12969.9|13000.9|12969.9|12989.3|12960.9|2
1623329830000|2021-06-10 12:57:10|12995.4|12971.4|12995.4|12971.4|12995.4|12971.4|12995.4|12971.4|0
1623329940000|2021-06-10 12:59:00|13000|12976|13000|12976|13000|12976|13000|12976|0
1623330010000|2021-06-10 13:00:10|||||||||1
1623330110000|2021-06-10 13:01:50|||||||||1
1623330120000|2021-06-10 13:02:00|13002.9|12978.9|13020.9|12980.9|13021.9|12981.9|13002.9|12976.7|4
1623330130000|2021-06-10 13:02:10|13027.1|12987.1|13027.1|12987.1|13027.1|12987.1|13027.1|12987.1|3
1623330220000|2021-06-10 13:03:40|13025.5|12985.5|13025.5|12985.5|13025.5|12985.5|13025.5|12985.5|0
1623330240000|2021-06-10 13:04:00|13019.4|12979.4|13019.4|12979.4|13019.4|12979.4|13019.4|12979.4|0
1623330370000|2021-06-10 13:06:10|13020.9|12980.9|13020.9|12980.9|13020.9|12980.9|13020.9|12980.9|0
1623330510000|2021-06-10 13:08:30|13021|12981|13021|12981|13021|12981|13021|12981|0
1623330530000|2021-06-10 13:08:50|||||||||1
1623330540000|2021-06-10 13:09:00|13021.9|12981.9|13021|12981|13021.9|12981.9|13021|12981|0
1623330710000|2021-06-10 13:11:50|||||||||1
1623330720000|2021-06-10 13:12:00|13021.9|12981.9|13021.9|12981.9|13021.9|12981.9|13021.9|12981.9|0
1623330750000|2021-06-10 13:12:30|13022.9|12982.9|13022.9|12982.9|13022.9|12982.9|13022.9|12982.9|0
1623330760000|2021-06-10 13:12:40|13015.9|12991.9|13019.9|12995.9|13019.9|12995.9|13015.9|12991.9|1
1623330770000|2021-06-10 13:12:50|||||||||1
1623330950000|2021-06-10 13:15:50|||||||||1
1623331000000|2021-06-10 13:16:40|13020.9|12996.9|13020.9|12996.9|13020.9|12996.9|13020.9|12996.9|1
1623331020000|2021-06-10 13:17:00|13018.9|12994.9|13027.9|12987.9|13027.9|12994.9|13018.9|12987.9|0
1623331060000|2021-06-10 13:17:40|13031|12991|13031|12991|13031|12991|13031|12991|0
1623331310000|2021-06-10 13:21:50|13022|12998|13022|12998|13022|12998|13022|12998|0
1623331370000|2021-06-10 13:22:50|13023|12999|13023|12999|13023|12999|13023|12999|0
1623331510000|2021-06-10 13:25:10|13024.9|13000.9|13025.9|13001.9|13025.9|13001.9|13024.9|13000.9|0
1623331520000|2021-06-10 13:25:20|13022|12998|13024|13000|13024|13000|13022|12998|1
1623331650000|2021-06-10 13:27:30|13028.1|12988.1|13028.1|12988.1|13028.1|12988.1|13028.1|12988.1|3
1623331670000|2021-06-10 13:27:50|||||||||1
1623331680000|2021-06-10 13:28:00|13020.1|12996.1|13030|12990|13030|12996.1|13020.1|12990|1
1623331710000|2021-06-10 13:28:30|13031|12991|13031|12991|13031|12991|13031|12991|0
1623331750000|2021-06-10 13:29:10|13022|12998|13022|12998|13022|12998|13022|12998|0
1623331760000|2021-06-10 13:29:20|13023|12999|13023|12999|13023|12999|13023|12999|0
1623332320000|2021-06-10 13:38:40|13022.1|12998.1|13022.1|12998.1|13022.1|12998.1|13022.1|12998.1|0
1623332520000|2021-06-10 13:42:00|13023.1|12999.1|13023.1|12999.1|13023.1|12999.1|13023.1|12999.1|1
1623332560000|2021-06-10 13:42:40|13024|13000|13025|13001|13025|13001|13024|13000|1
1623332670000|2021-06-10 13:44:30|13023.5|12999.5|13023.5|12999.5|13023.5|12999.5|13023.5|12999.5|0
1623332700000|2021-06-10 13:45:00|13021.9|12997.9|13021.9|12997.9|13021.9|12997.9|13021.9|12997.9|0
1623332960000|2021-06-10 13:49:20|||||||||1
1623333090000|2021-06-10 13:51:30|13022|12998|13022|12998|13022|12998|13022|12998|0
1623333160000|2021-06-10 13:52:40|13022.9|12998.9|13023.5|12999.5|13024.5|13000.5|13022.9|12998.9|3
1623333170000|2021-06-10 13:52:50|13022|12998|13022|12998|13022|12998|13022|12998|2
1623333180000|2021-06-10 13:53:00|13041.5|13001.5|13040|13016|13041.5|13017|13037.5|13001.5|4
1623333200000|2021-06-10 13:53:20|13041|13017|13042|13018|13042|13018|13041|13017|0
1623333210000|2021-06-10 13:53:30|13041|13017|13042|13018|13042|13018|13041|13017|1
1623333230000|2021-06-10 13:53:50|13041|13017|13041|13017|13041|13017|13041|13017|0
1623333240000|2021-06-10 13:54:00|||||||||2
1623333280000|2021-06-10 13:54:40|13044.2|13004.2|13040.3|13000.3|13045.1|13005.1|13040.3|13000.3|8
1623333290000|2021-06-10 13:54:50|13041.3|13001.3|13040.3|13000.3|13041.3|13001.3|13040.3|13000.3|1
1623333300000|2021-06-10 13:55:00|13041.3|13001.3|13035.5|12995.5|13041.3|13001.3|13032.1|12992.1|0
1623333310000|2021-06-10 13:55:10|13041.7|13001.7|13041.7|13001.7|13041.7|13001.7|13041.7|13001.7|0
1623333320000|2021-06-10 13:55:20|13040.7|13000.7|13040.7|13000.7|13040.7|13000.7|13040.7|13000.7|0
1623333350000|2021-06-10 13:55:50|13041.7|13001.7|13041.7|13001.7|13041.7|13001.7|13041.7|13001.7|1
1623333440000|2021-06-10 13:57:20|13040.7|13000.7|13041.7|13001.7|13041.7|13001.7|13025.6|12993.6|4
1623333460000|2021-06-10 13:57:40|13029.8|13005.8|13029.8|13005.8|13029.8|13005.8|13029.8|13005.8|0
1623333470000|2021-06-10 13:57:50|13028.8|13004.8|13031.1|12991.1|13035.3|13004.8|13022.1|12991.1|4
1623333480000|2021-06-10 13:58:00|13032.1|12992.1|13031.1|12991.1|13032.1|12992.1|13031.1|12991.1|0
1623333500000|2021-06-10 13:58:20|13029.1|13005.1|13029.1|13005.1|13029.1|13005.1|13029.1|13005.1|0
1623333510000|2021-06-10 13:58:30|13038|12998|13029.1|13005.1|13038|13005.1|13029.1|12998|0
1623333580000|2021-06-10 13:59:40|13038|12998|13038|12998|13038|12998|13038|12998|2
1623333590000|2021-06-10 13:59:50|13039|12999|13039|12999|13039|12999|13039|12999|1
1623333600000|2021-06-10 14:00:00|13038|12998|13038|12998|13038|12998|13038|12998|0
1623333710000|2021-06-10 14:01:50|13032.5|13008.5|13032.5|13008.5|13032.5|13008.5|13032.5|13008.5|0
1623333760000|2021-06-10 14:02:40|13035|13011|13035|13011|13035|13011|13035|13011|0
1623333790000|2021-06-10 14:03:10|13035.1|13011.1|13035.1|13011.1|13035.1|13011.1|13035.1|13011.1|0
1623333860000|2021-06-10 14:04:20|13037.6|13013.6|13036|13012|13037.6|13013.6|13035.1|13011.1|0
1623333870000|2021-06-10 14:04:30|13037.6|13013.6|13037.6|13013.6|13037.6|13013.6|13037.6|13013.6|0
1623333900000|2021-06-10 14:05:00|13034.5|13010.5|13034.5|13010.5|13034.5|13010.5|13034.5|13010.5|1
1623333950000|2021-06-10 14:05:50|13031.6|13007.6|13032.6|13008.6|13032.6|13008.6|13031.6|13007.6|0
1623333960000|2021-06-10 14:06:00|13035.1|13011.1|13035.1|13011.1|13035.1|13011.1|13035.1|13011.1|0
1623333990000|2021-06-10 14:06:30|13038.1|13014.1|13038.1|13014.1|13038.1|13014.1|13038.1|13014.1|0
1623334020000|2021-06-10 14:07:00|13035.1|13011.1|13035.1|13011.1|13035.1|13011.1|13035.1|13011.1|0
1623334250000|2021-06-10 14:10:50|||||||||1
1623334330000|2021-06-10 14:12:10|13031.6|13007.6|13031.6|13007.6|13031.6|13007.6|13031.6|13007.6|4
1623334380000|2021-06-10 14:13:00|13030.6|13006.6|13030.6|13006.6|13030.6|13006.6|13030.6|13006.6|0
1623334390000|2021-06-10 14:13:10|13029.7|13005.7|13029.7|13005.7|13029.7|13005.7|13029.7|13005.7|1
1623334400000|2021-06-10 14:13:20|13032.2|13008.2|13032.2|13008.2|13041.1|13008.2|13032.2|13001.1|0
1623334420000|2021-06-10 14:13:40|13041.1|13001.1|13041.1|13001.1|13041.1|13001.1|13040.2|13000.2|0
1623334440000|2021-06-10 14:14:00|13032.2|13008.2|13032.2|13008.2|13032.2|13008.2|13032.2|13008.2|0
1623334700000|2021-06-10 14:18:20|13041.2|13001.2|13041.2|13001.2|13041.2|13001.2|13041.2|13001.2|0
1623334780000|2021-06-10 14:19:40|13034.1|13010.1|13034.1|13010.1|13034.1|13010.1|13034.1|13010.1|3
1623334790000|2021-06-10 14:19:50|13036.1|13012.1|13036.1|13012.1|13036.1|13012.1|13036.1|13012.1|2
1623334800000|2021-06-10 14:20:00|13038.2|13014.2|13047.7|13007.7|13048.3|13014.2|13038.2|13004.2|3
1623334810000|2021-06-10 14:20:10|13040.7|13016.7|13040.7|13016.7|13040.7|13016.7|13040.7|13016.7|0
1623334850000|2021-06-10 14:20:50|13045.8|13005.8|13038.7|13014.7|13045.8|13014.7|13037.8|13005.8|2
1623334960000|2021-06-10 14:22:40|13037.8|13013.8|13037.8|13013.8|13037.8|13013.8|13037.8|13013.8|2
1623335040000|2021-06-10 14:24:00|13036.8|13012.8|13028.7|12968.7|13036.8|13012.8|13026.2|12966.2|2
1623335050000|2021-06-10 14:24:10|13030.2|12970.2|13029.2|12969.2|13030.2|12970.2|13029.2|12969.2|3
1623335060000|2021-06-10 14:24:20|13020.2|12980.2|13019.2|12979.2|13021.7|12981.7|13019.2|12979.2|1
1623335070000|2021-06-10 14:24:30|13018.3|12978.3|13021.7|12981.7|13038.7|12983.3|13015.2|12970.8|6
1623335080000|2021-06-10 14:24:40|13022.7|12982.7|13013.7|12989.7|13024.2|12991.3|13013.7|12982.7|0
1623335090000|2021-06-10 14:24:50|13016.2|12992.2|13016.2|12992.2|13016.2|12992.2|13016.2|12992.2|0
1623335100000|2021-06-10 14:25:00|13018.7|12994.7|13021.2|12997.2|13021.2|12997.2|13018.7|12994.7|1
1623335130000|2021-06-10 14:25:30|13021.3|12997.3|13021.3|12997.3|13021.3|12997.3|13021.3|12997.3|0
1623335170000|2021-06-10 14:26:10|13020.3|12996.3|13020.3|12996.3|13020.3|12996.3|13020.3|12996.3|4
1623335400000|2021-06-10 14:30:00|13018.4|12994.4|13018.4|12994.4|13018.4|12994.4|13018.4|12994.4|0
1623335410000|2021-06-10 14:30:10|13015.3|12991.3|13015.3|12991.3|13015.3|12991.3|13015.3|12991.3|0
1623335440000|2021-06-10 14:30:40|13013.8|12989.8|13013.8|12989.8|13013.8|12989.8|13013.8|12989.8|0
1623335470000|2021-06-10 14:31:10|13014.7|12990.7|13016.3|12992.3|13016.3|12992.3|13014.7|12990.7|0
1623335550000|2021-06-10 14:32:30|13017.8|12993.8|13015.3|12991.3|13017.8|12993.8|13015.3|12991.3|1
1623335570000|2021-06-10 14:32:50|||||||||1
1623335610000|2021-06-10 14:33:30|13021.8|12997.8|13019.3|12995.3|13021.8|12997.8|13019.3|12995.3|1
1623335620000|2021-06-10 14:33:40|13022.4|12998.4|13022.4|12998.4|13022.4|12998.4|13022.4|12998.4|0
1623335630000|2021-06-10 14:33:50|13027.5|12987.5|13022.3|12982.3|13027.5|12987.8|13011.8|12978.3|2
1623335640000|2021-06-10 14:34:00|13023.9|12983.9|13023.9|12983.9|13023.9|12983.9|13023.9|12983.9|0
1623335760000|2021-06-10 14:36:00|13022.9|12982.9|13022.9|12982.9|13022.9|12982.9|13022.9|12982.9|1
1623335820000|2021-06-10 14:37:00|13017.5|12977.5|13013.5|12973.5|13017.5|12977.5|13013.5|12973.5|10
1623335830000|2021-06-10 14:37:10|13006.5|12982.5|13013.5|12973.5|13016|12982.5|13006.5|12973.5|0
1623335920000|2021-06-10 14:38:40|13006.5|12982.5|13017|12977|13017|12982.5|13006.5|12975.4|0
1623336020000|2021-06-10 14:40:20|||||||||1
1623336030000|2021-06-10 14:40:30|13009.9|12985.9|13017|12977|13017|12985.9|13009.9|12977|3
1623336040000|2021-06-10 14:40:40|13015.4|12975.4|13006.5|12982.5|13015.4|12982.5|13006.5|12975.4|4
1623336110000|2021-06-10 14:41:50|||||||||1
1623336130000|2021-06-10 14:42:10|13005.5|12981.5|12999.5|12975.5|13005.5|12981.5|12999|12975|2
1623336140000|2021-06-10 14:42:20|13000.5|12976.5|13000.5|12976.5|13000.5|12976.5|13000.5|12976.5|0
1623336230000|2021-06-10 14:43:50|12998|12974|12995.5|12971.5|12998|12974|12995.5|12971.5|1
1623336240000|2021-06-10 14:44:00|12994|12970|13002|12962|13002|12970|12993|12962|1
1623336250000|2021-06-10 14:44:10|13003.5|12963.5|13004.1|12964.1|13005|12974|12998|12963.5|2
1623336270000|2021-06-10 14:44:30|13005|12965|13005|12965|13005|12965|13005|12965|2
1623336280000|2021-06-10 14:44:40|12995.1|12971.1|12993|12969|12995.1|12971.1|12993|12969|1
1623336290000|2021-06-10 14:44:50|13004.9|12964.9|13008.5|12968.5|13008.5|12968.5|13004.9|12964.9|2
1623336300000|2021-06-10 14:45:00|13003.6|12979.6|13007|12983|13007|12983|13003.6|12979.6|1
1623336340000|2021-06-10 14:45:40|13007.1|12983.1|13007.1|12983.1|13007.1|12983.1|13007.1|12983.1|0
1623336380000|2021-06-10 14:46:20|13005.1|12981.1|13003.6|12979.6|13005.1|12981.1|13003.6|12979.6|3
1623336390000|2021-06-10 14:46:30|13008.7|12968.7|13001|12961|13008.7|12968.7|12998.5|12958.5|2
1623336400000|2021-06-10 14:46:40|12998.5|12958.5|13006|12966|13006|12967.5|12991.5|12958.5|0
1623336410000|2021-06-10 14:46:50|13007|12967|13008.5|12968.5|13008.5|12968.5|13007|12967|0
1623336510000|2021-06-10 14:48:30|13001.5|12977.5|12999.6|12975.6|13001.5|12977.5|12999.6|12975.6|2
1623336520000|2021-06-10 14:48:40|12998|12974|13008.5|12968.5|13008.5|12974|12998|12968.5|0
1623336550000|2021-06-10 14:49:10|12998|12974|12998|12974|12998|12974|12998|12974|1
1623336630000|2021-06-10 14:50:30|13001.6|12961.6|13001.6|12961.6|13001.6|12961.6|13001.6|12961.6|2
1623336680000|2021-06-10 14:51:20|13002.6|12962.6|13004.1|12964.1|13004.1|12964.1|13002.6|12962.6|0
1623336720000|2021-06-10 14:52:00|13007.6|12967.6|13001.6|12961.6|13007.6|12967.6|13001.6|12961.6|0
1623336860000|2021-06-10 14:54:20|12991.1|12967.1|12976.6|12936.6|12991.6|12967.1|12966.7|12931.6|7
1623336870000|2021-06-10 14:54:30|12968|12944|12973|12949|12976.6|12949|12963.6|12936.6|1
1623336890000|2021-06-10 14:54:50|||||||||3
1623336910000|2021-06-10 14:55:10|12971.1|12947.1|12971.1|12947.1|12972.1|12948.1|12968.6|12944.6|4
1623336950000|2021-06-10 14:55:50|12972.1|12948.1|12973.6|12949.6|12973.6|12949.6|12972.1|12948.1|0
1623336990000|2021-06-10 14:56:30|12974.6|12950.6|12974.6|12950.6|12974.6|12950.6|12974.6|12950.6|1
1623337010000|2021-06-10 14:56:50|12973.6|12949.6|12973.6|12949.6|12973.6|12949.6|12973.6|12949.6|0
1623337020000|2021-06-10 14:57:00|12971.1|12947.1|12971.1|12947.1|12971.1|12947.1|12971.1|12947.1|0
1623337030000|2021-06-10 14:57:10|12972.7|12948.7|12974.6|12950.6|12974.6|12950.6|12972.7|12948.7|1
1623337080000|2021-06-10 14:58:00|12968.6|12944.6|12968.6|12944.6|12968.6|12944.6|12968.6|12944.6|6
1623337090000|2021-06-10 14:58:10|||||||||1
1623337100000|2021-06-10 14:58:20|||||||||1
1623337150000|2021-06-10 14:59:10|||||||||1
1623337160000|2021-06-10 14:59:20|||||||||3
1623337180000|2021-06-10 14:59:40|||||||||1
1623337200000|2021-06-10 15:00:00|||||||||2
1623337240000|2021-06-10 15:00:40|||||||||1
1623337250000|2021-06-10 15:00:50|12970.6|12946.6|12974.6|12950.6|12974.6|12950.6|12970.6|12946.6|1
1623337280000|2021-06-10 15:01:20|||||||||1
1623337320000|2021-06-10 15:02:00|12975.6|12951.6|12978.6|12954.6|12978.6|12954.6|12975.6|12951.6|1
1623337350000|2021-06-10 15:02:30|||||||||2
1623337390000|2021-06-10 15:03:10|12974.6|12950.6|12974.6|12950.6|12974.6|12950.6|12974.6|12950.6|3
1623337400000|2021-06-10 15:03:20|||||||||1
1623337440000|2021-06-10 15:04:00|12980.6|12956.6|12983.1|12959.1|12983.1|12959.1|12980.6|12956.6|5
1623337710000|2021-06-10 15:08:30|12984.6|12960.6|12984.6|12960.6|12984.6|12960.6|12984.6|12960.6|0
1623337820000|2021-06-10 15:10:20|||||||||1
1623338160000|2021-06-10 15:16:00|12984.7|12960.7|12984.7|12960.7|12984.7|12960.7|12984.7|12960.7|0
1623338170000|2021-06-10 15:16:10|12985.6|12961.6|12985.6|12961.6|12985.6|12961.6|12985.6|12961.6|1
1623338290000|2021-06-10 15:18:10|12984.1|12960.1|12984.7|12960.7|12984.7|12960.7|12982.2|12958.2|1
1623338370000|2021-06-10 15:19:30|12983.7|12959.7|12983.7|12959.7|12983.7|12959.7|12983.7|12959.7|3
1623338400000|2021-06-10 15:20:00|||||||||1
1623338430000|2021-06-10 15:20:30|12985.6|12961.6|12985.6|12961.6|12985.6|12961.6|12985.6|12961.6|0
1623338500000|2021-06-10 15:21:40|12982.6|12958.6|12983.1|12959.1|12983.1|12959.1|12982.6|12958.6|2
1623338660000|2021-06-10 15:24:20|||||||||1
1623338710000|2021-06-10 15:25:10|||||||||1
1623338720000|2021-06-10 15:25:20|12985.6|12961.6|12985.6|12961.6|12985.6|12961.6|12985.6|12961.6|4
1623338750000|2021-06-10 15:25:50|12993.1|12969.1|12993.1|12969.1|12993.1|12969.1|12993.1|12969.1|6
1623338790000|2021-06-10 15:26:30|12991.6|12967.6|12996.2|12972.2|12996.2|12972.2|12991.6|12967.6|5
1623338800000|2021-06-10 15:26:40|12995.3|12971.3|12993.7|12969.7|12995.3|12971.3|12993.7|12969.7|0
1623338820000|2021-06-10 15:27:00|12994.7|12970.7|12996.2|12972.2|12996.2|12972.2|12994.7|12970.7|1
1623338870000|2021-06-10 15:27:50|||||||||2
1623338880000|2021-06-10 15:28:00|12995.3|12971.3|12996.2|12972.2|12996.2|12972.2|12995.3|12971.3|2
1623338940000|2021-06-10 15:29:00|12993.7|12969.7|12993.7|12969.7|12993.7|12969.7|12993.7|12969.7|0
1623338980000|2021-06-10 15:29:40|||||||||1
1623338990000|2021-06-10 15:29:50|12987.6|12963.6|12985.7|12961.7|12987.6|12963.6|12985.7|12961.7|4
1623339150000|2021-06-10 15:32:30|12983.2|12959.2|12983.2|12959.2|12983.2|12959.2|12983.2|12959.2|2
1623339190000|2021-06-10 15:33:10|12984.1|12960.1|12986.6|12962.6|12986.6|12962.6|12984.1|12960.1|0
1623339210000|2021-06-10 15:33:30|12985.1|12961.1|12985.1|12961.1|12985.1|12961.1|12985.1|12961.1|0
1623339230000|2021-06-10 15:33:50|||||||||3
1623339360000|2021-06-10 15:36:00|12986.6|12962.6|12986.6|12962.6|12986.6|12962.6|12986.6|12962.6|0
1623339420000|2021-06-10 15:37:00|12985.1|12961.1|12988.2|12964.2|12988.2|12964.2|12985.1|12961.1|1
1623339440000|2021-06-10 15:37:20|||||||||1
1623339640000|2021-06-10 15:40:40|12990.1|12966.1|12990.1|12966.1|12991.7|12967.7|12990.1|12966.1|5
1623339660000|2021-06-10 15:41:00|||||||||1
1623339810000|2021-06-10 15:43:30|12989.2|12965.2|12987.6|12963.6|12989.2|12965.2|12987.6|12963.6|0
1623339820000|2021-06-10 15:43:40|12986.1|12962.1|12985.7|12961.7|12986.1|12962.1|12985.7|12961.7|5
1623339860000|2021-06-10 15:44:20|12987.2|12963.2|12987.2|12963.2|12987.2|12963.2|12987.2|12963.2|1
1623339870000|2021-06-10 15:44:30|12986.3|12962.3|12987.2|12963.2|12987.2|12963.2|12984.7|12960.7|1
1623339960000|2021-06-10 15:46:00|||||||||1
1623339990000|2021-06-10 15:46:30|12987.3|12963.3|12983.8|12959.8|12987.3|12963.3|12983.8|12959.8|2
1623340000000|2021-06-10 15:46:40|12986.3|12962.3|12986.3|12962.3|12986.3|12962.3|12986.3|12962.3|0
1623340010000|2021-06-10 15:46:50|12987.3|12963.3|12987.3|12963.3|12987.3|12963.3|12987.3|12963.3|0
1623340080000|2021-06-10 15:48:00|12980.5|12956.5|12974.9|12950.9|12980.5|12956.5|12973.4|12949.4|9
1623340090000|2021-06-10 15:48:10|12971.9|12947.9|12971.9|12947.9|12971.9|12947.9|12971.9|12947.9|0
1623340110000|2021-06-10 15:48:30|12974.4|12950.4|12974.4|12950.4|12974.4|12950.4|12974.4|12950.4|1
1623340150000|2021-06-10 15:49:10|12975.3|12951.3|12994.3|12954.3|13003.3|12954.3|12975.3|12943.3|0
1623340180000|2021-06-10 15:49:40|13002.4|12942.4|13002.4|12942.4|13002.4|12942.4|13002.4|12942.4|6
1623340190000|2021-06-10 15:49:50|12994.3|12954.3|12994.3|12954.3|12994.3|12954.3|12994.3|12954.3|0
1623340240000|2021-06-10 15:50:40|12992.8|12952.8|12973.8|12949.8|12992.8|12952.8|12973.8|12949.8|1
1623340300000|2021-06-10 15:51:40|12983|12959|12990.7|12966.7|12990.7|12966.7|12983|12959|1
1623340310000|2021-06-10 15:51:50|12996.8|12956.8|12996.8|12956.8|12996.8|12956.8|12996.8|12956.8|0
1623340320000|2021-06-10 15:52:00|12985.9|12961.9|12985.9|12961.9|12985.9|12961.9|12985.9|12961.9|0
1623340330000|2021-06-10 15:52:10|12981.3|12957.3|12981.3|12957.3|12981.3|12957.3|12981.3|12957.3|0
1623340400000|2021-06-10 15:53:20|12979.4|12955.4|12976.3|12952.3|12979.4|12955.4|12976.3|12952.3|1
1623340470000|2021-06-10 15:54:30|12978.2|12954.2|12978.2|12954.2|12978.2|12954.2|12978.2|12954.2|0
1623340650000|2021-06-10 15:57:30|12978.3|12954.3|12978.3|12954.3|12978.3|12954.3|12978.3|12954.3|0
1623340710000|2021-06-10 15:58:30|12983.3|12959.3|12985.8|12961.8|12985.8|12961.8|12983.3|12959.3|2
1623340720000|2021-06-10 15:58:40|12990.8|12966.8|12990.8|12966.8|12990.8|12966.8|12990.8|12966.8|1
1623340780000|2021-06-10 15:59:40|12991.7|12967.7|12993.3|12969.3|12993.3|12969.3|12991.7|12967.7|0
1623340800000|2021-06-10 16:00:00|12998.8|12974.8|12995.8|12971.8|12998.8|12974.8|12995.8|12971.8|2
1623340810000|2021-06-10 16:00:10|||||||||4
1623340870000|2021-06-10 16:01:10|||||||||1
1623340900000|2021-06-10 16:01:40|12991.3|12967.3|12991.3|12967.3|12991.3|12967.3|12991.3|12967.3|3
1623341160000|2021-06-10 16:06:00|12991.4|12967.4|12991.4|12967.4|12991.4|12967.4|12991.4|12967.4|0
1623341340000|2021-06-10 16:09:00|||||||||3
1623341520000|2021-06-10 16:12:00|||||||||1
1623341730000|2021-06-10 16:15:30|12989.8|12965.8|12989.8|12965.8|12989.8|12965.8|12989.8|12965.8|0
1623341760000|2021-06-10 16:16:00|12991.4|12967.4|12991.4|12967.4|12991.4|12967.4|12991.4|12967.4|0
1623341790000|2021-06-10 16:16:30|12986.8|12962.8|12986.8|12962.8|12986.8|12962.8|12986.8|12962.8|2
1623341890000|2021-06-10 16:18:10|||||||||1
1623342010000|2021-06-10 16:20:10|12981.4|12957.4|12982.4|12958.4|12983.3|12959.3|12981.4|12957.4|6
1623342080000|2021-06-10 16:21:20|12983.3|12959.3|12986.4|12962.4|12986.4|12962.4|12983.3|12959.3|1
1623342150000|2021-06-10 16:22:30|12988.9|12964.9|12989.9|12965.9|12989.9|12965.9|12988.9|12964.9|1
1623342330000|2021-06-10 16:25:30|12990.8|12966.8|12990.8|12966.8|12990.8|12966.8|12990.8|12966.8|1
1623342360000|2021-06-10 16:26:00|12991.8|12967.8|13005.8|12981.8|13005.8|12981.8|12991.8|12967.8|14
1623342370000|2021-06-10 16:26:10|||||||||1
1623342430000|2021-06-10 16:27:10|||||||||3
1623342440000|2021-06-10 16:27:20|||||||||1
1623342460000|2021-06-10 16:27:40|||||||||1
1623342490000|2021-06-10 16:28:10|13005.9|12981.9|13005.9|12981.9|13005.9|12981.9|13005.9|12981.9|0
1623342680000|2021-06-10 16:31:20|12999.7|12975.7|13001.4|12977.4|13002.4|12978.4|12999.7|12975.7|9
1623342690000|2021-06-10 16:31:30|13002.4|12978.4|13001.4|12977.4|13003.4|12979.4|13001.4|12977.4|0
1623342740000|2021-06-10 16:32:20|13002.4|12978.4|13001.8|12977.8|13002.4|12978.4|13000.9|12976.9|0
1623342750000|2021-06-10 16:32:30|13003.4|12979.4|13003.4|12979.4|13003.4|12979.4|13003.4|12979.4|0
1623342770000|2021-06-10 16:32:50|13002.4|12978.4|13003.4|12979.4|13003.4|12979.4|13002.4|12978.4|1
1623342780000|2021-06-10 16:33:00|13002.4|12978.4|13002.4|12978.4|13003.4|12979.4|13002.4|12978.4|1
1623342810000|2021-06-10 16:33:30|13001.4|12977.4|13002.4|12978.4|13002.4|12978.4|13001.4|12977.4|0
1623342840000|2021-06-10 16:34:00|13003.4|12979.4|13002.4|12978.4|13003.4|12979.4|13002.4|12978.4|1
1623342960000|2021-06-10 16:36:00|13003.9|12979.9|13003.9|12979.9|13003.9|12979.9|13003.9|12979.9|0
1623342970000|2021-06-10 16:36:10|13004|12980|13004|12980|13004|12980|13004|12980|0
1623343120000|2021-06-10 16:38:40|||||||||1
1623343240000|2021-06-10 16:40:40|||||||||1
1623343270000|2021-06-10 16:41:10|13002|12978|13002|12978|13002|12978|13002|12978|2
1623343280000|2021-06-10 16:41:20|12995.9|12971.9|13002.9|12962.9|13002.9|12971.9|12995.9|12962.9|1
1623343290000|2021-06-10 16:41:30|12987.4|12963.4|12992.5|12952.5|12992.5|12963.4|12987.4|12952.5|1
1623343300000|2021-06-10 16:41:40|12993.5|12953.5|12993.5|12953.5|12993.5|12953.5|12993.5|12953.5|0
1623343310000|2021-06-10 16:41:50|12986.5|12962.5|12986.5|12962.5|12986.5|12962.5|12986.5|12962.5|0
1623343530000|2021-06-10 16:45:30|12993.5|12953.5|12996|12956|13005.1|12959.1|12993.5|12945.1|1
1623343600000|2021-06-10 16:46:40|12992.6|12952.6|12990.1|12950.1|12993.5|12953.5|12990.1|12950.1|1
1623343620000|2021-06-10 16:47:00|12979.6|12955.6|12979.6|12955.6|12979.6|12955.6|12979.6|12955.6|0
1623343700000|2021-06-10 16:48:20|12992.6|12952.6|12992.6|12952.6|12992.6|12952.6|12992.6|12952.6|0
1623343780000|2021-06-10 16:49:40|12987.5|12963.5|12990|12966|12990|12966|12987.5|12963.5|0
1623343800000|2021-06-10 16:50:00|12987.5|12963.5|12987.5|12963.5|12987.5|12963.5|12987.5|12963.5|0
1623343860000|2021-06-10 16:51:00|12985|12961|12985|12961|12985|12961|12985|12961|3
1623343900000|2021-06-10 16:51:40|||||||||1
1623344330000|2021-06-10 16:58:50|12987.5|12963.5|12986.5|12962.5|12987.5|12963.5|12986.5|12962.5|1
1623344340000|2021-06-10 16:59:00|12985|12961|12985|12961|12985|12961|12985|12961|0
1623344500000|2021-06-10 17:01:40|12986|12962|12987.5|12963.5|12987.5|12963.5|12986|12962|0
1623344510000|2021-06-10 17:01:50|12988.6|12964.6|12990.6|12966.6|12990.6|12966.6|12985.6|12961.6|3
1623344520000|2021-06-10 17:02:00|||||||||6
1623344530000|2021-06-10 17:02:10|12989.6|12965.6|12988.1|12964.1|12989.6|12965.6|12988.1|12964.1|0
1623344680000|2021-06-10 17:04:40|12983.5|12959.5|12988.6|12948.6|12988.6|12959.5|12979.6|12948.6|4
1623344700000|2021-06-10 17:05:00|12990.1|12950.1|12990.1|12950.1|12990.1|12950.1|12990.1|12950.1|0
1623344890000|2021-06-10 17:08:10|12981.6|12957.6|12979.6|12955.6|12988.6|12957.6|12979.6|12948.6|0
1623344960000|2021-06-10 17:09:20|12976.7|12952.7|12972.1|12948.1|12976.7|12952.7|12972.1|12948.1|0
1623345000000|2021-06-10 17:10:00|12971.2|12947.2|12972.1|12948.1|12972.1|12948.1|12969.6|12945.6|4
1623345060000|2021-06-10 17:11:00|12969.6|12945.6|12965|12941|12969.6|12945.6|12962.5|12938.5|1
1623345110000|2021-06-10 17:11:50|12962.5|12938.5|12963.5|12939.5|12963.5|12939.5|12962.5|12938.5|2
1623345120000|2021-06-10 17:12:00|12965|12941|12965|12941|12965|12941|12965|12941|0
1623345150000|2021-06-10 17:12:30|12961.6|12937.6|12963.1|12939.1|12963.1|12939.1|12961.6|12937.6|2
1623345160000|2021-06-10 17:12:40|12961.6|12937.6|12961.6|12937.6|12961.6|12937.6|12961.6|12937.6|0
1623345180000|2021-06-10 17:13:00|12972.1|12932.1|12963.1|12939.1|12972.1|12939.1|12963.1|12932.1|1
1623345190000|2021-06-10 17:13:10|12961.6|12937.6|12970.5|12930.5|12970.5|12937.6|12961.6|12930.5|1
1623345210000|2021-06-10 17:13:30|12972.1|12932.1|12972.1|12932.1|12972.1|12932.1|12972.1|12932.1|0
1623345320000|2021-06-10 17:15:20|||||||||1
1623345340000|2021-06-10 17:15:40|12965|12941|12967.5|12943.5|12967.5|12943.5|12965|12941|1
1623345410000|2021-06-10 17:16:50|12973.3|12949.3|12984.1|12960.1|12985|12961|12973.3|12949.3|26
1623345420000|2021-06-10 17:17:00|12982.5|12958.5|12982.5|12958.5|12982.5|12958.5|12982.5|12958.5|0
1623345480000|2021-06-10 17:18:00|12982.6|12958.6|12982.6|12958.6|12982.6|12958.6|12982.6|12958.6|0
1623345510000|2021-06-10 17:18:30|12985.1|12961.1|12986.6|12962.6|12986.6|12962.6|12984.1|12960.1|1
1623345540000|2021-06-10 17:19:00|12988.1|12964.1|12988.1|12964.1|12989.1|12965.1|12988.1|12964.1|1
1623345550000|2021-06-10 17:19:10|12989.1|12965.1|12989.1|12965.1|12989.1|12965.1|12989.1|12965.1|0
1623345560000|2021-06-10 17:19:20|12989.7|12965.7|12988.7|12964.7|12989.7|12965.7|12988.7|12964.7|1
1623345570000|2021-06-10 17:19:30|12987.2|12963.2|12987.2|12963.2|12987.2|12963.2|12987.2|12963.2|0
1623345610000|2021-06-10 17:20:10|12986.2|12962.2|12997.6|12973.6|12997.6|12973.6|12984.7|12960.7|6
1623345630000|2021-06-10 17:20:30|13002.2|12978.2|12999.7|12975.7|13002.2|12978.2|12999.7|12975.7|0
1623345650000|2021-06-10 17:20:50|13002.2|12978.2|13002.2|12978.2|13002.2|12978.2|13002.2|12978.2|0
1623345680000|2021-06-10 17:21:20|13004.1|12980.1|13007.2|12983.2|13007.2|12983.2|13004.1|12980.1|0
1623345700000|2021-06-10 17:21:40|13005.6|12981.6|13003.7|12979.7|13005.6|12981.6|13003.7|12979.7|1
1623345710000|2021-06-10 17:21:50|13004.7|12980.7|13004.7|12980.7|13004.7|12980.7|13004.7|12980.7|0
1623345720000|2021-06-10 17:22:00|13003.7|12979.7|13007.2|12983.2|13010.6|12986.6|13003.7|12979.7|2
1623345730000|2021-06-10 17:22:10|13002.8|12978.8|13002.8|12978.8|13002.8|12978.8|13002.8|12978.8|3
1623345750000|2021-06-10 17:22:30|12999.7|12975.7|12986.1|12946.1|12999.7|12975.7|12982.1|12933.6|1
1623345760000|2021-06-10 17:22:40|12988.6|12948.6|12994.2|12954.2|12994.2|12954.2|12988.6|12948.6|0
1623345770000|2021-06-10 17:22:50|12996.7|12956.7|12992.7|12952.7|12996.7|12965.7|12989.7|12950.8|0
1623345780000|2021-06-10 17:23:00|12994.2|12954.2|12994.2|12954.2|12994.2|12954.2|12994.2|12954.2|0
1623345880000|2021-06-10 17:24:40|12995.3|12971.3|12997.8|12973.8|12997.8|12973.8|12995.3|12971.3|1
1623346070000|2021-06-10 17:27:50|13000.3|12976.3|13000.3|12976.3|13000.3|12976.3|13000.3|12976.3|0
1623346110000|2021-06-10 17:28:30|12995.3|12971.3|12995.3|12971.3|12996.2|12972.2|12995.3|12971.3|4
1623346120000|2021-06-10 17:28:40|12990.8|12950.8|12970.7|12946.7|12991.7|12957.6|12969.7|12945.7|10
1623346130000|2021-06-10 17:28:50|12965.7|12941.7|12958.5|12934.5|12965.7|12941.7|12958.5|12934.5|6
1623346140000|2021-06-10 17:29:00|12957.6|12933.6|12956|12932|12957.6|12933.6|12956|12932|1
1623346150000|2021-06-10 17:29:10|12955.1|12931.1|12973.1|12933.1|12973.1|12933.1|12955.1|12931.1|5
1623346160000|2021-06-10 17:29:20|12962.2|12938.2|12975.6|12935.6|12975.6|12938.2|12957.6|12933.1|2
1623346170000|2021-06-10 17:29:30|12976.5|12936.5|12985.6|12925.6|12985.6|12936.5|12976.5|12925.6|1
1623346180000|2021-06-10 17:29:40|12976.5|12936.5|12976.6|12936.6|12976.6|12936.6|12976.5|12936.5|2
1623346190000|2021-06-10 17:29:50|12985.6|12925.6|12986.6|12926.6|12986.6|12926.6|12985.6|12925.6|2
1623346200000|2021-06-10 17:30:00|12985.6|12925.6|12974.6|12934.6|12985.6|12934.6|12974.6|12925.6|2
1623346260000|2021-06-10 17:31:00|12985.6|12925.6|12985.6|12925.6|12985.6|12925.6|12985.6|12925.6|0
1623346270000|2021-06-10 17:31:10|12974.6|12934.6|12972.1|12932.1|12974.6|12934.6|12972.1|12932.1|0
1623346340000|2021-06-10 17:32:20|12966.6|12942.6|12976.6|12936.6|12976.6|12942.6|12966.6|12935.6|0
1623346360000|2021-06-10 17:32:40|12979.1|12939.1|12976.6|12936.6|12979.1|12939.1|12976.6|12936.6|0
1623346420000|2021-06-10 17:33:40|12979.1|12939.1|12979.1|12939.1|12979.1|12939.1|12979.1|12939.1|0
1623346430000|2021-06-10 17:33:50|12980|12940|12979.1|12939.1|12981|12941|12979.1|12939.1|0
1623346440000|2021-06-10 17:34:00|12972|12948|12972|12948|12972|12948|12972|12948|0
1623346450000|2021-06-10 17:34:10|12979.1|12939.1|12967|12943|12979.1|12943|12967|12939.1|0
1623346530000|2021-06-10 17:35:30|12968|12944|12989.6|12949.6|12989.6|12949.6|12968|12942.5|0
1623346550000|2021-06-10 17:35:50|12990.6|12950.6|12989.6|12949.6|12990.6|12950.6|12989.6|12949.6|0
1623346600000|2021-06-10 17:36:40|12989.7|12949.7|12989.7|12949.7|12989.7|12949.7|12989.7|12949.7|0
1623346650000|2021-06-10 17:37:30|12988.1|12948.1|12987.2|12947.2|12988.1|12948.1|12987.2|12947.2|1
1623346660000|2021-06-10 17:37:40|12977.2|12953.2|12977.2|12953.2|12977.2|12953.2|12977.2|12953.2|0
1623346680000|2021-06-10 17:38:00|12974.2|12950.2|12974.2|12950.2|12974.2|12950.2|12974.2|12950.2|0
1623346740000|2021-06-10 17:39:00|12975.1|12951.1|12976.7|12952.7|12976.7|12952.7|12975.1|12951.1|0
1623346780000|2021-06-10 17:39:40|12993.7|12953.7|12993.7|12953.7|12993.7|12953.7|12993.7|12953.7|1
1623346850000|2021-06-10 17:40:50|12988.6|12964.6|12988.6|12964.6|12988.6|12964.6|12988.6|12964.6|0
1623346860000|2021-06-10 17:41:00|12994.7|12970.7|12994.7|12970.7|12994.7|12970.7|12994.7|12970.7|0
1623346920000|2021-06-10 17:42:00|||||||||1
1623347010000|2021-06-10 17:43:30|12994.8|12970.8|12994.8|12970.8|12994.8|12970.8|12994.8|12970.8|0
1623347040000|2021-06-10 17:44:00|12997.3|12973.3|12998.2|12974.2|12998.2|12974.2|12997.3|12973.3|1
1623347050000|2021-06-10 17:44:10|12999.8|12975.8|12992.1|12968.1|13007.2|12975.8|12992.1|12947.2|1
1623347060000|2021-06-10 17:44:20|13007.2|12947.2|13005.6|12945.6|13007.2|12954.7|12994.7|12945.6|0
1623347070000|2021-06-10 17:44:30|13007.2|12947.2|13007.2|12947.2|13007.2|12947.2|13007.2|12947.2|0
1623347100000|2021-06-10 17:45:00|12957.2|12897.2|12948.7|12888.7|12962.2|12902.2|12942.8|12882.8|35
1623347110000|2021-06-10 17:45:10|12943.5|12903.5|12944.8|12920.8|12952.8|12920.8|12943.5|12903.5|1
1623347120000|2021-06-10 17:45:20|12955.3|12915.3|12955.3|12915.3|12955.3|12915.3|12955.3|12915.3|0
1623347220000|2021-06-10 17:47:00|12957.8|12917.8|12957.8|12917.8|12957.8|12917.8|12957.8|12917.8|0
1623347230000|2021-06-10 17:47:10|||||||||1
1623347290000|2021-06-10 17:48:10|12946.9|12922.9|12939.8|12915.8|12946.9|12922.9|12937.3|12913.3|1
1623347300000|2021-06-10 17:48:20|12944.5|12884.5|12926.2|12886.2|12944.5|12886.2|12926.2|12884.5|2
1623347320000|2021-06-10 17:48:40|12929.3|12889.3|12929.3|12889.3|12929.3|12889.3|12929.3|12889.3|0
1623347340000|2021-06-10 17:49:00|12931.8|12891.8|12931.8|12891.8|12931.8|12891.8|12931.8|12891.8|0
1623347370000|2021-06-10 17:49:30|12930.3|12890.3|12930.3|12890.3|12930.3|12890.3|12930.3|12890.3|0
1623347410000|2021-06-10 17:50:10|12931.8|12891.8|12931.8|12891.8|12931.8|12891.8|12931.8|12891.8|0
1623347430000|2021-06-10 17:50:30|12928.7|12888.7|12921.7|12897.7|12928.7|12897.7|12921.7|12888.7|0
1623347440000|2021-06-10 17:50:40|12924.8|12900.8|12924.8|12900.8|12924.8|12900.8|12924.8|12900.8|0
1623347480000|2021-06-10 17:51:20|12922.9|12898.9|12922.9|12898.9|12922.9|12898.9|12922.9|12898.9|0
1623347490000|2021-06-10 17:51:30|12920.9|12896.9|12920.9|12896.9|12920.9|12896.9|12920.9|12896.9|1
1623347500000|2021-06-10 17:51:40|12918.8|12894.8|12918.8|12894.8|12918.8|12894.8|12918.8|12894.8|0
1623347520000|2021-06-10 17:52:00|12920.4|12896.4|12920.4|12896.4|12920.4|12896.4|12920.4|12896.4|0
1623347560000|2021-06-10 17:52:40|||||||||1
1623347620000|2021-06-10 17:53:40|12922.3|12898.3|12928.2|12904.2|12928.2|12904.2|12922.3|12898.3|1
1623347680000|2021-06-10 17:54:40|12950.1|12890.1|12941.3|12917.3|12958.4|12917.3|12939.4|12890.1|0
1623347690000|2021-06-10 17:54:50|12938.8|12914.8|12941.3|12917.3|12941.3|12917.3|12938.8|12914.8|0
1623347700000|2021-06-10 17:55:00|12950.3|12910.3|12941.3|12917.3|12951.8|12918.9|12941.3|12910.3|2
1623347710000|2021-06-10 17:55:10|12951.8|12911.8|12951.8|12911.8|12951.8|12911.8|12951.8|12911.8|0
1623347800000|2021-06-10 17:56:40|12953.4|12913.4|12956.7|12932.7|12984.3|12932.7|12951.8|12906.8|3
1623347820000|2021-06-10 17:57:00|12941.3|12917.3|12941.3|12917.3|12941.3|12917.3|12941.3|12917.3|0
1623347840000|2021-06-10 17:57:20|||||||||1
1623347910000|2021-06-10 17:58:30|12938.3|12914.3|12938.3|12914.3|12938.3|12914.3|12938.3|12914.3|0
1623347990000|2021-06-10 17:59:50|12953.4|12893.4|12953.4|12893.4|12953.4|12893.4|12953.4|12893.4|2
1623412800000|2021-06-11 12:00:00|12921.8|12897.8|12922.7|12898.7|12926.2|12902.2|12921.8|12897.8|16
1623412840000|2021-06-11 12:00:40|12933.7|12909.7|12933.7|12909.7|12933.7|12909.7|12933.7|12909.7|16
1623412850000|2021-06-11 12:00:50|||||||||1
1623412910000|2021-06-11 12:01:50|12929|12905|12930.9|12906.9|12930.9|12906.9|12929|12905|6
1623412920000|2021-06-11 12:02:00|12931.8|12907.8|12934.6|12910.6|12934.6|12910.6|12931.8|12907.8|2
1623412950000|2021-06-11 12:02:30|12935.5|12911.5|12935.5|12911.5|12935.5|12911.5|12935.5|12911.5|0
1623413040000|2021-06-11 12:04:00|12935.6|12911.6|12935.6|12911.6|12935.6|12911.6|12935.6|12911.6|0
1623413090000|2021-06-11 12:04:50|12933.7|12909.7|12934.6|12910.6|12934.6|12910.6|12933.7|12909.7|3
1623413230000|2021-06-11 12:07:10|12933.7|12909.7|12933.7|12909.7|12933.7|12909.7|12933.7|12909.7|3
1623413290000|2021-06-11 12:08:10|12935.3|12911.3|12935.9|12911.9|12935.9|12911.9|12934.3|12910.3|0
1623413310000|2021-06-11 12:08:30|12938.4|12914.4|12938.4|12914.4|12938.4|12914.4|12938.4|12914.4|2
1623413320000|2021-06-11 12:08:40|12937.5|12913.5|12937.5|12913.5|12937.5|12913.5|12937.5|12913.5|1
1623413370000|2021-06-11 12:09:30|12931.3|12907.3|12932.8|12908.8|12932.8|12908.8|12930.3|12906.3|18
1623413460000|2021-06-11 12:11:00|12933.8|12909.8|12933.8|12909.8|12933.8|12909.8|12933.8|12909.8|0
1623413710000|2021-06-11 12:15:10|12936.6|12912.6|12936.6|12912.6|12936.6|12912.6|12936.6|12912.6|4
1623413770000|2021-06-11 12:16:10|||||||||7
1623413800000|2021-06-11 12:16:40|12935|12911|12935|12911|12935|12911|12935|12911|0
1623413880000|2021-06-11 12:18:00|12933.1|12909.1|12933.1|12909.1|12933.1|12909.1|12933.1|12909.1|7
1623413890000|2021-06-11 12:18:10|12947.4|12887.4|12942.7|12882.7|12947.4|12887.4|12942.7|12882.7|17
1623413910000|2021-06-11 12:18:30|||||||||10
1623413920000|2021-06-11 12:18:40|12933.7|12893.7|12935.9|12875.9|12936.8|12893.7|12933.7|12875.9|13
1623413930000|2021-06-11 12:18:50|12929.6|12869.6|12922.1|12862.1|12929.6|12869.6|12922.1|12862.1|20
1623413950000|2021-06-11 12:19:10|12923.1|12863.1|12923.1|12863.1|12923.1|12863.1|12923.1|12863.1|0
1623413990000|2021-06-11 12:19:50|||||||||1
1623414000000|2021-06-11 12:20:00|12922.1|12862.1|12922.1|12862.1|12922.1|12862.1|12922.1|12862.1|11
1623414060000|2021-06-11 12:21:00|12924.9|12864.9|12924.9|12864.9|12924.9|12864.9|12924.9|12864.9|0
1623414070000|2021-06-11 12:21:10|12922.1|12862.1|12922.1|12862.1|12922.1|12862.1|12922.1|12862.1|1
1623414090000|2021-06-11 12:21:30|12918.4|12858.4|12912.1|12852.1|12918.4|12858.4|12912.1|12852.1|2
1623414100000|2021-06-11 12:21:40|||||||||1
1623414110000|2021-06-11 12:21:50|12912.2|12852.2|12912.2|12852.2|12912.2|12852.2|12912.2|12852.2|4
1623414220000|2021-06-11 12:23:40|||||||||1
1623414280000|2021-06-11 12:24:40|12903.1|12863.1|12903.1|12863.1|12903.1|12863.1|12903.1|12863.1|1
1623414420000|2021-06-11 12:27:00|||||||||1
1623414440000|2021-06-11 12:27:20|12904|12864|12897|12873|12904|12873|12897|12862.5|4
1623414460000|2021-06-11 12:27:40|12904|12864|12904|12864|12904|12864|12904|12864|1
1623414470000|2021-06-11 12:27:50|12903.1|12863.1|12903.1|12863.1|12903.1|12863.1|12903.1|12863.1|0
1623414510000|2021-06-11 12:28:30|12879.2|12855.2|12870.1|12846.1|12879.2|12855.2|12870.1|12846.1|10
1623414520000|2021-06-11 12:28:40|12905.6|12845.6|12903.1|12843.1|12905.6|12845.6|12903.1|12843.1|5
1623414540000|2021-06-11 12:29:00|||||||||5
1623414610000|2021-06-11 12:30:10|12859.2|12835.2|12847|12823|12859.2|12835.2|12841.6|12817.6|10
1623414620000|2021-06-11 12:30:20|12853.1|12813.1|12850.6|12810.6|12854|12814|12850.6|12810.6|2
1623414630000|2021-06-11 12:30:30|12819.5|12795.5|12820.6|12780.6|12839.7|12795.5|12819.5|12779.7|10
1623414650000|2021-06-11 12:30:50|12789|12729|12744|12684|12789|12729|12744|12684|79
1623414660000|2021-06-11 12:31:00|12359|12299|12359|12299|12359|12299|12359|12299|89
1623414670000|2021-06-11 12:31:10|12375.8|12315.8|12485.3|12461.3|12485.3|12461.3|12375.8|12315.8|9
1623414680000|2021-06-11 12:31:20|12491.6|12467.6|12554.3|12494.3|12554.3|12494.3|12484.1|12460.1|67
1623414690000|2021-06-11 12:31:30|12556.8|12496.8|12593.3|12533.3|12595.2|12535.2|12554.3|12494.3|8
1623414700000|2021-06-11 12:31:40|12592.4|12532.4|12592.7|12532.7|12592.7|12548.8|12526.6|12499.6|1
1623414710000|2021-06-11 12:31:50|12589|12529|12589|12529|12589|12529|12589|12529|0
1623414720000|2021-06-11 12:32:00|12592.1|12532.1|12570.6|12510.6|12593.7|12533.7|12527.5|12487.5|12
1623414730000|2021-06-11 12:32:10|12573.7|12513.7|12595.3|12535.3|12595.3|12535.3|12573.7|12513.7|3
1623414740000|2021-06-11 12:32:20|12592.8|12532.8|12588.7|12528.7|12592.8|12532.8|12588.7|12528.7|0
1623414750000|2021-06-11 12:32:30|12591.8|12531.8|12587.1|12527.1|12591.8|12531.8|12585.3|12525.3|1
1623414760000|2021-06-11 12:32:40|12590.3|12530.3|12628.7|12568.7|12628.7|12568.7|12590.3|12530.3|2
1623414770000|2021-06-11 12:32:50|12621.8|12561.8|12587.8|12527.8|12636.8|12576.8|12587.8|12527.8|0
1623414780000|2021-06-11 12:33:00|12590.3|12530.3|12590.9|12530.9|12595.3|12536.5|12538.5|12513.3|18
1623414790000|2021-06-11 12:33:10|12606.7|12546.7|12660.9|12600.9|12663.4|12603.4|12606.7|12546.7|1
1623414820000|2021-06-11 12:33:40|12655.9|12595.9|12655.9|12595.9|12655.9|12595.9|12655.9|12595.9|0
1623414830000|2021-06-11 12:33:50|12582.2|12522.2|12582.2|12522.2|12582.2|12522.2|12582.2|12522.2|5
1623414840000|2021-06-11 12:34:00|12581.6|12521.6|12582.2|12522.2|12582.2|12522.2|12581.6|12521.6|1
1623414850000|2021-06-11 12:34:10|12569.8|12545.8|12644.7|12584.7|12644.7|12584.7|12569.8|12545.8|6
1623414860000|2021-06-11 12:34:20|12649.7|12589.7|12652.2|12592.2|12654.7|12594.7|12649.7|12589.7|0
1623414870000|2021-06-11 12:34:30|12653.1|12593.1|12642.2|12582.2|12655.6|12595.6|12642.2|12582.2|3
1623414880000|2021-06-11 12:34:40|12639.7|12579.7|12582.3|12558.3|12639.7|12579.7|12582.3|12558.3|11
1623414890000|2021-06-11 12:34:50|12630.3|12570.3|12601.2|12577.2|12630.3|12577.2|12601.2|12551.5|3
1623414900000|2021-06-11 12:35:00|12582.3|12558.3|12633.1|12573.1|12633.1|12573.1|12582.3|12551.5|1
1623414970000|2021-06-11 12:36:10|||||||||1
1623414990000|2021-06-11 12:36:30|12643.1|12583.1|12643.1|12583.1|12643.1|12583.1|12643.1|12583.1|0
1623415000000|2021-06-11 12:36:40|12640.3|12580.3|12641.3|12581.3|12641.3|12581.3|12640.3|12580.3|11
1623415010000|2021-06-11 12:36:50|12640.3|12580.3|12640.3|12580.3|12640.3|12580.3|12640.3|12580.3|0
1623415020000|2021-06-11 12:37:00|12633.1|12573.1|12633.1|12573.1|12633.1|12573.1|12633.1|12573.1|10
1623415030000|2021-06-11 12:37:10|12632.2|12572.2|12632.2|12572.2|12632.2|12572.2|12632.2|12572.2|0
1623415050000|2021-06-11 12:37:30|12597.8|12557.8|12595.3|12555.3|12597.8|12557.8|12595.3|12555.3|1
1623415060000|2021-06-11 12:37:40|12584.8|12560.8|12584.8|12560.8|12584.8|12560.8|12584.8|12560.8|0
1623415100000|2021-06-11 12:38:20|12563.1|12523.1|12563.1|12523.1|12563.1|12523.1|12562.2|12522.2|2
1623415160000|2021-06-11 12:39:20|12561.6|12521.6|12560.6|12520.6|12561.6|12521.6|12560.6|12520.6|1
1623415170000|2021-06-11 12:39:30|||||||||3
1623415180000|2021-06-11 12:39:40|||||||||2
1623415200000|2021-06-11 12:40:00|12581.1|12541.1|12560.6|12520.6|12581.1|12541.1|12560.6|12520.6|3
1623415250000|2021-06-11 12:40:50|12553.6|12529.6|12553.6|12529.6|12553.6|12529.6|12553.6|12529.6|0
1623415260000|2021-06-11 12:41:00|12555.1|12531.1|12562.2|12522.2|12562.2|12531.1|12555.1|12522.2|2
1623415270000|2021-06-11 12:41:10|12540.8|12516.8|12548.6|12524.6|12548.6|12524.6|12540.8|12516.8|4
1623415280000|2021-06-11 12:41:20|12540.8|12516.8|12540.8|12516.8|12540.8|12516.8|12540.8|12516.8|1
1623415290000|2021-06-11 12:41:30|||||||||3
1623415360000|2021-06-11 12:42:40|12539.9|12515.9|12539.9|12515.9|12539.9|12515.9|12539.9|12515.9|3
1623415380000|2021-06-11 12:43:00|12533.8|12493.8|12533.8|12493.8|12533.8|12493.8|12533.8|12493.8|3
1623415400000|2021-06-11 12:43:20|12523.9|12499.9|12523.9|12499.9|12523.9|12499.9|12523.9|12499.9|2
1623415410000|2021-06-11 12:43:30|12520.8|12496.8|12520.8|12496.8|12520.8|12496.8|12520.8|12496.8|0
1623415420000|2021-06-11 12:43:40|12518.3|12494.3|12471.9|12411.9|12518.3|12494.3|12464|12411.9|11
1623415430000|2021-06-11 12:43:50|12447.4|12423.4|12447.4|12423.4|12447.4|12423.4|12447.4|12423.4|0
1623415440000|2021-06-11 12:44:00|12436.4|12412.4|12436.4|12412.4|12436.4|12412.4|12436.4|12412.4|0
1623415450000|2021-06-11 12:44:10|12434.5|12410.5|12431.4|12407.4|12434.5|12410.5|12431.4|12407.4|4
1623415460000|2021-06-11 12:44:20|||||||||2
1623415470000|2021-06-11 12:44:30|||||||||1
1623415490000|2021-06-11 12:44:50|12432.9|12408.9|12434.8|12410.8|12434.8|12410.8|12432.9|12408.9|5
1623415500000|2021-06-11 12:45:00|12441.1|12417.1|12441.1|12417.1|12441.1|12417.1|12441.1|12417.1|5
1623415510000|2021-06-11 12:45:10|12429.9|12405.9|12429.9|12405.9|12429.9|12405.9|12429.9|12405.9|4
1623415520000|2021-06-11 12:45:20|12430.8|12406.8|12430.8|12406.8|12430.8|12406.8|12430.8|12406.8|0
1623415530000|2021-06-11 12:45:30|||||||||3
1623415540000|2021-06-11 12:45:40|12428.9|12404.9|12428.9|12404.9|12428.9|12404.9|12428.9|12404.9|0
1623415550000|2021-06-11 12:45:50|12425.8|12401.8|12425.8|12401.8|12425.8|12401.8|12425.8|12401.8|2
1623415580000|2021-06-11 12:46:20|||||||||4
1623415590000|2021-06-11 12:46:30|12430.8|12406.8|12502.2|12442.2|12503.2|12443.2|12430.8|12406.8|5
1623415610000|2021-06-11 12:46:50|12501.3|12441.3|12503.2|12443.2|12503.2|12443.2|12501.3|12441.3|0
1623415620000|2021-06-11 12:47:00|12505|12445|12508.2|12448.2|12508.2|12448.2|12505|12445|0
1623415630000|2021-06-11 12:47:10|12509.7|12449.7|12509.7|12449.7|12509.7|12449.7|12509.7|12449.7|0
1623415650000|2021-06-11 12:47:30|12508.8|12448.8|12508.8|12448.8|12508.8|12448.8|12508.8|12448.8|1
1623415660000|2021-06-11 12:47:40|12511.3|12451.3|12511.3|12451.3|12511.3|12451.3|12511.3|12451.3|0
1623415670000|2021-06-11 12:47:50|12462.9|12422.9|12461.3|12421.3|12470.4|12422.9|12461.3|12410.4|0
1623415680000|2021-06-11 12:48:00|12462.2|12422.2|12462.2|12422.2|12462.2|12422.2|12462.2|12422.2|0
1623415690000|2021-06-11 12:48:10|12461.3|12421.3|12461.3|12421.3|12461.3|12421.3|12461.3|12421.3|4
1623415700000|2021-06-11 12:48:20|12451.5|12427.5|12444.2|12420.2|12451.5|12427.5|12444.2|12420.2|2
1623415750000|2021-06-11 12:49:10|12441.5|12417.5|12440.4|12400.4|12445.1|12417.5|12439.9|12400.4|10
1623415760000|2021-06-11 12:49:20|12431.5|12407.5|12419.9|12395.9|12431.5|12407.5|12419.9|12395.9|8
1623415770000|2021-06-11 12:49:30|12450.4|12390.4|12435.4|12395.4|12450.4|12397.9|12435.4|12390.4|3
1623415790000|2021-06-11 12:49:50|12426.5|12402.5|12426.5|12402.5|12426.5|12402.5|12426.5|12402.5|1
1623415800000|2021-06-11 12:50:00|12424.9|12400.9|12435.4|12395.4|12435.4|12400.9|12424.9|12395.4|1
1623415810000|2021-06-11 12:50:10|12425.5|12401.5|12437.9|12397.9|12444.1|12401.5|12425.5|12384.1|7
1623415840000|2021-06-11 12:50:40|||||||||6
1623415860000|2021-06-11 12:51:00|12440.7|12400.7|12443.8|12403.8|12443.8|12403.8|12440.7|12400.7|5
1623415920000|2021-06-11 12:52:00|||||||||1
1623415940000|2021-06-11 12:52:20|12445.4|12405.4|12445.4|12405.4|12445.4|12405.4|12445.4|12405.4|4
1623415950000|2021-06-11 12:52:30|12460.4|12400.4|12447.9|12407.9|12460.4|12407.9|12447.9|12400.4|1
1623415960000|2021-06-11 12:52:40|12450.4|12410.4|12450.4|12410.4|12450.4|12410.4|12450.4|12410.4|0
1623416000000|2021-06-11 12:53:20|12447.4|12423.4|12447.4|12423.4|12447.4|12423.4|12447.4|12423.4|0
1623416070000|2021-06-11 12:54:30|12462.9|12422.9|12462.9|12422.9|12462.9|12422.9|12462.9|12422.9|3
1623416100000|2021-06-11 12:55:00|12464.5|12424.5|12465.4|12425.4|12465.4|12425.4|12464.5|12424.5|0
1623416110000|2021-06-11 12:55:10|12468.5|12428.5|12468.5|12428.5|12468.5|12428.5|12468.5|12428.5|1
1623416130000|2021-06-11 12:55:30|12462.4|12438.4|12462.4|12438.4|12462.4|12438.4|12462.4|12438.4|0
1623416140000|2021-06-11 12:55:40|12464|12440|12464|12440|12464|12440|12464|12440|0
1623416150000|2021-06-11 12:55:50|12464.9|12440.9|12464.9|12440.9|12464.9|12440.9|12464.9|12440.9|0
1623416170000|2021-06-11 12:56:10|12466.5|12442.5|12463.1|12439.1|12466.5|12442.5|12463.1|12439.1|1
1623416180000|2021-06-11 12:56:20|12464|12440|12465.6|12441.6|12465.6|12441.6|12464|12440|3
1623416200000|2021-06-11 12:56:40|12475.4|12435.4|12475.4|12435.4|12475.4|12435.4|12475.4|12435.4|4
1623416220000|2021-06-11 12:57:00|12478.6|12438.6|12478.6|12438.6|12478.6|12438.6|12478.6|12438.6|0
1623416260000|2021-06-11 12:57:40|||||||||1
1623416290000|2021-06-11 12:58:10|12471.5|12447.5|12471.5|12447.5|12471.5|12447.5|12471.5|12447.5|0
1623416300000|2021-06-11 12:58:20|12478.6|12438.6|12478.6|12438.6|12478.6|12438.6|12478.6|12438.6|3
1623416310000|2021-06-11 12:58:30|12471.5|12447.5|12471.5|12447.5|12471.5|12447.5|12471.5|12447.5|0
1623416350000|2021-06-11 12:59:10|||||||||1
1623416370000|2021-06-11 12:59:30|12512|12452|12507|12447|12512|12452|12507|12447|3
1623416390000|2021-06-11 12:59:50|12504.5|12444.5|12504.5|12444.5|12504.5|12444.5|12504.5|12444.5|0
1623416400000|2021-06-11 13:00:00|12503.6|12443.6|12503.6|12443.6|12503.6|12443.6|12503.6|12443.6|0
1623416410000|2021-06-11 13:00:10|12502|12442|12502|12442|12502|12442|12502|12442|0
1623416420000|2021-06-11 13:00:20|12495.7|12455.7|12503.6|12463.6|12503.6|12463.6|12495.7|12455.7|0
1623416440000|2021-06-11 13:00:40|12500.6|12476.6|12500.6|12476.6|12500.6|12476.6|12500.6|12476.6|0
1623416460000|2021-06-11 13:01:00|12503.1|12479.1|12503.1|12479.1|12503.1|12479.1|12503.1|12479.1|3
1623416470000|2021-06-11 13:01:10|12531.1|12471.1|12532|12472|12536.1|12476.1|12528.6|12468.6|10
1623416480000|2021-06-11 13:01:20|12533.6|12473.6|12537.9|12477.9|12537.9|12477.9|12533.6|12473.6|2
1623416490000|2021-06-11 13:01:30|12537|12477|12532.6|12472.6|12540.4|12480.4|12532.6|12472.6|5
1623416500000|2021-06-11 13:01:40|12531.1|12471.1|12531.1|12471.1|12531.1|12471.1|12531.1|12471.1|0
1623416510000|2021-06-11 13:01:50|12530.1|12470.1|12532.9|12492.9|12533.6|12492.9|12527.3|12470.1|2
1623416520000|2021-06-11 13:02:00|12534.5|12494.5|12531.1|12471.1|12534.5|12494.5|12531.1|12471.1|5
1623416570000|2021-06-11 13:02:50|||||||||4
1623416680000|2021-06-11 13:04:40|12508.4|12484.4|12513.1|12489.1|12513.1|12489.1|12508.4|12484.4|0
1623416700000|2021-06-11 13:05:00|12500.6|12476.6|12500.6|12476.6|12501.5|12477.5|12500.6|12476.6|1
1623416760000|2021-06-11 13:06:00|12502.2|12478.2|12502|12462|12503.6|12478.2|12493.1|12462|7
1623416770000|2021-06-11 13:06:10|12494.7|12470.7|12503.6|12463.6|12503.6|12470.7|12493.1|12462|0
1623416790000|2021-06-11 13:06:30|12506.1|12466.1|12506.1|12466.1|12506.1|12466.1|12506.1|12466.1|2
1623416830000|2021-06-11 13:07:10|12506.4|12482.4|12526.1|12466.1|12541.7|12493.6|12506.4|12466.1|8
1623416840000|2021-06-11 13:07:20|||||||||2
1623416850000|2021-06-11 13:07:30|12529.5|12469.5|12532.9|12472.9|12532.9|12472.9|12529.5|12469.5|0
1623416860000|2021-06-11 13:07:40|12533.9|12473.9|12530.4|12490.4|12535.4|12490.4|12530.4|12473.9|1
1623416870000|2021-06-11 13:07:50|12531.4|12491.4|12531.4|12491.4|12531.4|12491.4|12531.4|12491.4|5
1623416880000|2021-06-11 13:08:00|12537.3|12477.3|12526.4|12486.4|12537.3|12486.4|12526.4|12477.3|1
1623416900000|2021-06-11 13:08:20|12537.3|12477.3|12535.5|12475.5|12537.3|12477.3|12535.5|12475.5|1
1623416910000|2021-06-11 13:08:30|||||||||2
1623416920000|2021-06-11 13:08:40|12534.5|12474.5|12533.6|12473.6|12534.5|12484.5|12524.5|12473.6|7
1623416950000|2021-06-11 13:09:10|12526.1|12486.1|12526.1|12486.1|12526.1|12486.1|12526.1|12486.1|0
1623416960000|2021-06-11 13:09:20|12528.6|12488.6|12528.6|12488.6|12528.6|12488.6|12528.6|12488.6|0
1623416970000|2021-06-11 13:09:30|12521.1|12481.1|12527|12487|12527|12487|12521.1|12481.1|0
1623416980000|2021-06-11 13:09:40|12528.6|12488.6|12531.1|12491.1|12531.1|12491.1|12528.6|12488.6|0
1623416990000|2021-06-11 13:09:50|12532|12492|12532|12492|12532|12492|12532|12492|0
1623417050000|2021-06-11 13:10:50|12526.5|12502.5|12528.1|12504.1|12529|12505|12526.5|12502.5|0
1623417160000|2021-06-11 13:12:40|12530.6|12506.6|12530.6|12506.6|12530.6|12506.6|12530.6|12506.6|0
1623417190000|2021-06-11 13:13:10|12528.1|12504.1|12528.1|12504.1|12528.1|12504.1|12528.1|12504.1|2
1623417200000|2021-06-11 13:13:20|12529.7|12505.7|12531.5|12507.5|12531.5|12507.5|12529.7|12505.7|7
1623417230000|2021-06-11 13:13:50|||||||||2
1623417240000|2021-06-11 13:14:00|||||||||4
1623417250000|2021-06-11 13:14:10|12559.5|12499.5|12559.5|12499.5|12559.5|12499.5|12559.5|12499.5|8
1623417260000|2021-06-11 13:14:20|12561.4|12501.4|12564.8|12504.8|12564.8|12504.8|12561.4|12501.4|4
1623417270000|2021-06-11 13:14:30|12565.8|12505.8|12558.3|12518.3|12565.8|12518.3|12558.3|12505.8|0
1623417280000|2021-06-11 13:14:40|12559.8|12519.8|12562.3|12522.3|12562.3|12522.3|12559.8|12519.8|0
1623417290000|2021-06-11 13:14:50|12555.3|12531.3|12555|12531|12556.8|12532.8|12555|12531|1
1623417300000|2021-06-11 13:15:00|12554|12530|12556.8|12532.8|12556.8|12532.8|12554|12530|5
1623417310000|2021-06-11 13:15:10|12554|12530|12555|12531|12555|12531|12554|12530|3
1623417320000|2021-06-11 13:15:20|12556.8|12532.8|12555.9|12531.9|12563.9|12532.8|12555.9|12523.9|4
1623417330000|2021-06-11 13:15:30|12556.8|12532.8|12556.8|12532.8|12556.8|12532.8|12556.8|12532.8|0
1623417340000|2021-06-11 13:15:40|12555.9|12531.9|12555.9|12531.9|12555.9|12531.9|12555.9|12531.9|0
1623417360000|2021-06-11 13:16:00|12556.8|12532.8|12560.9|12536.9|12560.9|12536.9|12556.8|12532.8|0
1623417370000|2021-06-11 13:16:10|12562.5|12538.5|12562.5|12538.5|12562.5|12538.5|12562.5|12538.5|2
1623417390000|2021-06-11 13:16:30|||||||||1
1623417400000|2021-06-11 13:16:40|12560.9|12536.9|12558.1|12534.1|12560.9|12536.9|12558.1|12534.1|5
1623417450000|2021-06-11 13:17:30|12554.1|12530.1|12554.1|12530.1|12554.1|12530.1|12554.1|12530.1|1
1623417460000|2021-06-11 13:17:40|12553.1|12529.1|12556.6|12532.6|12556.6|12532.6|12553.1|12529.1|1
1623417470000|2021-06-11 13:17:50|12555.6|12531.6|12555.6|12531.6|12555.6|12531.6|12555.6|12531.6|0
1623417490000|2021-06-11 13:18:10|12556.6|12532.6|12556.6|12532.6|12556.6|12532.6|12556.6|12532.6|2
1623417500000|2021-06-11 13:18:20|12555.6|12531.6|12568.9|12528.9|12568.9|12532.6|12555.6|12528.9|6
1623417510000|2021-06-11 13:18:30|12568|12528|12558.1|12534.1|12568.9|12534.1|12558.1|12528|0
1623417520000|2021-06-11 13:18:40|12556.6|12532.6|12556.6|12532.6|12556.6|12532.6|12556.6|12532.6|0
1623417530000|2021-06-11 13:18:50|12561.2|12537.2|12558.1|12534.1|12564.3|12540.3|12558.1|12534.1|6
1623417560000|2021-06-11 13:19:20|||||||||5
1623417570000|2021-06-11 13:19:30|12563.4|12539.4|12563.4|12539.4|12563.4|12539.4|12563.4|12539.4|4
1623417600000|2021-06-11 13:20:00|12560.6|12536.6|12560.6|12536.6|12560.6|12536.6|12560.6|12536.6|0
1623417630000|2021-06-11 13:20:30|||||||||1
1623417690000|2021-06-11 13:21:30|12561.6|12537.6|12562.5|12538.5|12562.5|12538.5|12561.6|12537.6|0
1623417720000|2021-06-11 13:22:00|12560.9|12536.9|12558.1|12534.1|12560.9|12536.9|12558.1|12534.1|2
1623417730000|2021-06-11 13:22:10|12555.6|12531.6|12555.6|12531.6|12555.6|12531.6|12555.6|12531.6|0
1623417740000|2021-06-11 13:22:20|12559.1|12535.1|12559.1|12535.1|12559.1|12535.1|12559.1|12535.1|4
1623417760000|2021-06-11 13:22:40|12562.5|12538.5|12559.1|12535.1|12563.8|12539.8|12558.1|12534.1|2
1623417770000|2021-06-11 13:22:50|12558.1|12534.1|12526.6|12502.6|12558.1|12534.1|12526.6|12502.6|5
1623417780000|2021-06-11 13:23:00|12525.6|12501.6|12554.6|12494.6|12559.6|12501.6|12515.6|12491.6|7
1623417790000|2021-06-11 13:23:10|12557.1|12497.1|12533.6|12493.6|12557.1|12508.9|12526.6|12493.6|1
1623417800000|2021-06-11 13:23:20|12522.9|12498.9|12526.6|12502.6|12528.9|12502.6|12518.1|12488.9|0
1623417840000|2021-06-11 13:24:00|12527.5|12503.5|12529.1|12505.1|12529.1|12505.1|12527.5|12503.5|0
1623417850000|2021-06-11 13:24:10|12528.1|12504.1|12528.1|12504.1|12528.1|12504.1|12528.1|12504.1|0
1623417860000|2021-06-11 13:24:20|||||||||1
1623417880000|2021-06-11 13:24:40|12528.2|12504.2|12528.2|12504.2|12528.2|12504.2|12528.2|12504.2|0
1623417890000|2021-06-11 13:24:50|||||||||1
1623417900000|2021-06-11 13:25:00|12539.2|12515.2|12546.3|12522.3|12546.3|12522.3|12539.2|12515.2|3
1623417920000|2021-06-11 13:25:20|||||||||1
1623417930000|2021-06-11 13:25:30|12561.2|12521.2|12561.2|12521.2|12561.2|12521.2|12561.2|12521.2|1
1623417990000|2021-06-11 13:26:30|12562.1|12522.1|12562.1|12522.1|12562.1|12522.1|12562.1|12522.1|0
1623418170000|2021-06-11 13:29:30|12556|12532|12556|12532|12556|12532|12556|12532|0
1623418180000|2021-06-11 13:29:40|12559.1|12535.1|12559.1|12535.1|12559.1|12535.1|12559.1|12535.1|0
1623418200000|2021-06-11 13:30:00|12558.2|12534.2|12558.2|12534.2|12558.2|12534.2|12558.2|12534.2|0
1623418280000|2021-06-11 13:31:20|12564.1|12540.1|12564.1|12540.1|12564.1|12540.1|12564.1|12540.1|1
1623418330000|2021-06-11 13:32:10|12562.5|12538.5|12561.6|12537.6|12562.5|12538.5|12561.6|12537.6|2
1623418380000|2021-06-11 13:33:00|12563.2|12539.2|12563.2|12539.2|12563.2|12539.2|12563.2|12539.2|2
1623418390000|2021-06-11 13:33:10|12565.7|12541.7|12565.7|12541.7|12565.7|12541.7|12565.7|12541.7|1
1623418400000|2021-06-11 13:33:20|12562.9|12538.9|12563.8|12539.8|12563.8|12539.8|12562.9|12538.9|6
1623418410000|2021-06-11 13:33:30|12562|12538|12563.8|12539.8|12566.3|12542.3|12560.7|12536.7|1
1623418490000|2021-06-11 13:34:50|||||||||1
1623418570000|2021-06-11 13:36:10|12568.8|12544.8|12563.8|12539.8|12568.8|12544.8|12563.8|12539.8|1
1623418600000|2021-06-11 13:36:40|12562.9|12538.9|12561.3|12537.3|12562.9|12538.9|12561.3|12537.3|0
1623418620000|2021-06-11 13:37:00|12559.5|12535.5|12553.8|12529.8|12559.5|12535.5|12553.8|12529.8|5
1623418710000|2021-06-11 13:38:30|12549.8|12525.8|12544.8|12520.8|12549.8|12525.8|12544.8|12520.8|0
1623418720000|2021-06-11 13:38:40|12532.3|12508.3|12533.2|12509.2|12533.2|12509.2|12532.3|12508.3|0
1623418730000|2021-06-11 13:38:50|12532.3|12508.3|12533.2|12509.2|12533.2|12509.2|12524.8|12500.8|3
1623418740000|2021-06-11 13:39:00|12533.8|12509.8|12529.8|12505.8|12533.8|12509.8|12529.8|12505.8|0
1623418820000|2021-06-11 13:40:20|12530.7|12506.7|12546.2|12506.2|12546.2|12511.4|12530.7|12506.2|1
1623418830000|2021-06-11 13:40:30|12547.1|12507.1|12547.1|12507.1|12547.1|12507.1|12547.1|12507.1|0
1623418840000|2021-06-11 13:40:40|12540.1|12516.1|12541.6|12517.6|12541.6|12517.6|12540.1|12516.1|0
1623418860000|2021-06-11 13:41:00|12543.2|12519.2|12543.2|12519.2|12543.2|12519.2|12543.2|12519.2|1
1623418870000|2021-06-11 13:41:10|12544.8|12520.8|12547.3|12523.3|12547.3|12523.3|12544.8|12520.8|0
1623418920000|2021-06-11 13:42:00|12548.2|12524.2|12548.2|12524.2|12548.2|12524.2|12548.2|12524.2|0
1623418930000|2021-06-11 13:42:10|12546.4|12522.4|12546.4|12522.4|12546.4|12522.4|12546.4|12522.4|0
1623418960000|2021-06-11 13:42:40|12541.4|12517.4|12541.4|12517.4|12541.4|12517.4|12541.4|12517.4|0
1623419020000|2021-06-11 13:43:40|12544.1|12520.1|12547.3|12523.3|12547.3|12523.3|12544.1|12520.1|3
1623419030000|2021-06-11 13:43:50|12548.2|12524.2|12546.4|12522.4|12548.2|12524.2|12546.4|12522.4|0
1623419040000|2021-06-11 13:44:00|12543.9|12519.9|12543.9|12519.9|12543.9|12519.9|12543.9|12519.9|0
1623419130000|2021-06-11 13:45:30|||||||||2
1623419340000|2021-06-11 13:49:00|||||||||1
1623419470000|2021-06-11 13:51:10|12544.8|12520.8|12543.9|12519.9|12544.8|12520.8|12543.9|12519.9|1
1623419530000|2021-06-11 13:52:10|||||||||1
1623419700000|2021-06-11 13:55:00|||||||||1
1623419770000|2021-06-11 13:56:10|12543.3|12519.3|12543.3|12519.3|12543.3|12519.3|12543.3|12519.3|0
1623419810000|2021-06-11 13:56:50|12542.3|12518.3|12540.8|12516.8|12542.3|12518.3|12540.8|12516.8|0
1623419840000|2021-06-11 13:57:20|12538.3|12514.3|12538.3|12514.3|12538.3|12514.3|12538.3|12514.3|1
1623419850000|2021-06-11 13:57:30|||||||||1
1623419880000|2021-06-11 13:58:00|||||||||1
1623419900000|2021-06-11 13:58:20|12537.6|12513.6|12537.6|12513.6|12537.6|12513.6|12537.6|12513.6|0
1623419920000|2021-06-11 13:58:40|12538.6|12514.6|12538.6|12514.6|12538.6|12514.6|12538.6|12514.6|0
1623420000000|2021-06-11 14:00:00|12550.3|12510.3|12556.6|12516.6|12556.6|12516.6|12550.3|12510.3|2
1623420050000|2021-06-11 14:00:50|12558.1|12518.1|12558.1|12518.1|12558.1|12518.1|12558.1|12518.1|1
1623420060000|2021-06-11 14:01:00|12567.2|12507.2|12567.2|12507.2|12567.2|12507.2|12567.2|12507.2|0
1623420070000|2021-06-11 14:01:10|12558.3|12534.3|12558.3|12534.3|12558.3|12534.3|12558.3|12534.3|0
1623420180000|2021-06-11 14:03:00|12559.2|12535.2|12555.8|12531.8|12565.8|12541.8|12555.8|12531.8|6
1623420190000|2021-06-11 14:03:10|12554.9|12530.9|12554.9|12530.9|12554.9|12530.9|12554.9|12530.9|0
1623420210000|2021-06-11 14:03:30|12553.3|12529.3|12553.3|12529.3|12553.3|12529.3|12553.3|12529.3|0
1623420300000|2021-06-11 14:05:00|12552.2|12512.2|12561.3|12521.3|12561.3|12521.3|12552.2|12512.2|1
1623420310000|2021-06-11 14:05:10|12552.2|12512.2|12552.2|12512.2|12552.2|12512.2|12552.2|12512.2|0
1623420330000|2021-06-11 14:05:30|12542.4|12518.4|12539.2|12515.2|12542.4|12518.4|12539.2|12515.2|0
1623420340000|2021-06-11 14:05:40|12538.3|12514.3|12538.3|12514.3|12538.3|12514.3|12538.3|12514.3|0
1623420390000|2021-06-11 14:06:30|||||||||1
1623420450000|2021-06-11 14:07:30|12533.3|12509.3|12528.3|12504.3|12533.3|12509.3|12525.8|12501.8|5
1623420530000|2021-06-11 14:08:50|12529.2|12505.2|12529.2|12505.2|12529.2|12505.2|12529.2|12505.2|0
1623420570000|2021-06-11 14:09:30|||||||||1
1623420640000|2021-06-11 14:10:40|12528.3|12504.3|12525.8|12501.8|12528.3|12504.3|12525.8|12501.8|0
1623420660000|2021-06-11 14:11:00|12520.8|12496.8|12525.8|12501.8|12525.8|12501.8|12520.8|12496.8|3
1623420680000|2021-06-11 14:11:20|12525.2|12501.2|12522.7|12498.7|12525.2|12501.2|12522.7|12498.7|4
1623420740000|2021-06-11 14:12:20|12523.6|12499.6|12525.5|12501.5|12525.5|12501.5|12523.6|12499.6|2
1623420750000|2021-06-11 14:12:30|12527|12503|12525.2|12501.2|12527|12503|12525.2|12501.2|0
1623420890000|2021-06-11 14:14:50|12526.1|12502.1|12526.1|12502.1|12526.1|12502.1|12526.1|12502.1|0
1623420920000|2021-06-11 14:15:20|12527|12503|12527|12503|12527|12503|12527|12503|0
1623421080000|2021-06-11 14:18:00|12526.1|12502.1|12523.6|12499.6|12526.1|12502.1|12523.6|12499.6|2
1623421110000|2021-06-11 14:18:30|||||||||1
1623421260000|2021-06-11 14:21:00|||||||||1
1623421330000|2021-06-11 14:22:10|12533.1|12509.1|12540.2|12516.2|12540.2|12516.2|12533.1|12509.1|11
1623421340000|2021-06-11 14:22:20|12538.4|12514.4|12539.1|12499.1|12539.1|12514.4|12538.4|12499.1|1
1623421350000|2021-06-11 14:22:30|12526.1|12502.1|12526.1|12502.1|12526.1|12502.1|12526.1|12502.1|2
1623421430000|2021-06-11 14:23:50|||||||||1
1623421440000|2021-06-11 14:24:00|12530.8|12506.8|12540.2|12516.2|12540.2|12516.2|12530.8|12506.8|1
1623421800000|2021-06-11 14:30:00|12552.9|12512.9|12552.9|12512.9|12552.9|12512.9|12552.9|12512.9|3
1623421810000|2021-06-11 14:30:10|12559.2|12519.2|12559.2|12519.2|12559.2|12519.2|12559.2|12519.2|0
1623421860000|2021-06-11 14:31:00|12557.6|12517.6|12549.9|12525.9|12557.6|12525.9|12549.9|12517.6|2
1623421900000|2021-06-11 14:31:40|||||||||1
1623421910000|2021-06-11 14:31:50|12548.9|12524.9|12579.4|12519.4|12580.4|12525.9|12548.9|12519.4|2
1623421920000|2021-06-11 14:32:00|12580.4|12520.4|12575.4|12535.4|12580.4|12535.4|12575.4|12520.4|0
1623421950000|2021-06-11 14:32:30|12577.9|12537.9|12579.5|12539.5|12579.5|12546.8|12570.8|12537.9|0
1623421960000|2021-06-11 14:32:40|12577.9|12537.9|12577.9|12537.9|12577.9|12537.9|12577.9|12537.9|0
1623421970000|2021-06-11 14:32:50|12570.8|12546.8|12572.4|12548.4|12579.5|12548.4|12570.8|12539.5|0
1623422090000|2021-06-11 14:34:50|12573.3|12549.3|12574.9|12550.9|12574.9|12550.9|12573.3|12549.3|0
1623422140000|2021-06-11 14:35:40|12574|12550|12574|12550|12574|12550|12574|12550|0
1623422160000|2021-06-11 14:36:00|12571.5|12547.5|12572.4|12548.4|12572.4|12548.4|12571.5|12547.5|2
1623422170000|2021-06-11 14:36:10|12574|12550|12574|12550|12574|12550|12574|12550|1
1623422290000|2021-06-11 14:38:10|12572.4|12548.4|12579.5|12539.5|12579.5|12548.4|12572.4|12539.5|4
1623422300000|2021-06-11 14:38:20|12569|12545|12566.5|12542.5|12569|12545|12564|12540|1
1623422310000|2021-06-11 14:38:30|12565.5|12541.5|12559|12535|12565.5|12541.5|12556.5|12532.5|1
1623422430000|2021-06-11 14:40:30|12564|12540|12566.5|12542.5|12566.5|12542.5|12564|12540|1
1623422440000|2021-06-11 14:40:40|12569.6|12545.6|12578.6|12538.6|12589.5|12545.6|12569.6|12529.5|1
1623422490000|2021-06-11 14:41:30|12589.5|12529.5|12589.5|12529.5|12589.5|12529.5|12589.5|12529.5|0
1623422580000|2021-06-11 14:43:00|12575.2|12551.2|12576.5|12552.5|12578.3|12554.3|12575.2|12551.2|0
1623422600000|2021-06-11 14:43:20|12574.6|12550.6|12574.6|12550.6|12574.6|12550.6|12574.6|12550.6|2
1623422610000|2021-06-11 14:43:30|12584.5|12544.5|12584.5|12544.5|12584.5|12544.5|12584.5|12544.5|1
1623422680000|2021-06-11 14:44:40|||||||||1
1623422690000|2021-06-11 14:44:50|12577.4|12553.4|12577.4|12553.4|12577.4|12553.4|12577.4|12553.4|0
1623422700000|2021-06-11 14:45:00|12578.3|12554.3|12584.5|12544.5|12584.5|12554.3|12578.3|12544.5|0
1623422740000|2021-06-11 14:45:40|12592.4|12552.4|12590.8|12566.8|12592.4|12566.8|12590.8|12552.4|3
1623422800000|2021-06-11 14:46:40|12590.9|12566.9|12590.9|12566.9|12590.9|12566.9|12590.9|12566.9|0
1623422850000|2021-06-11 14:47:30|12588.1|12564.1|12601.1|12561.1|12601.1|12564.1|12588.1|12561.1|6
1623422980000|2021-06-11 14:49:40|12594|12570|12594|12570|12594|12570|12594|12570|1
1623423000000|2021-06-11 14:50:00|12592.4|12568.4|12592.4|12568.4|12592.4|12568.4|12592.4|12568.4|0
1623423130000|2021-06-11 14:52:10|12597.9|12537.9|12597.9|12537.9|12597.9|12537.9|12597.9|12537.9|4
1623423170000|2021-06-11 14:52:50|12594.5|12534.5|12594.5|12534.5|12594.5|12534.5|12594.5|12534.5|2
1623423180000|2021-06-11 14:53:00|12583.6|12543.6|12583.6|12543.6|12583.6|12543.6|12583.6|12543.6|0
1623423190000|2021-06-11 14:53:10|12570.3|12546.3|12564|12540|12570.3|12546.3|12564|12540|0
1623423200000|2021-06-11 14:53:20|12567.4|12543.4|12567.4|12543.4|12567.4|12543.4|12567.4|12543.4|0
1623423280000|2021-06-11 14:54:40|12567.5|12543.5|12567.5|12543.5|12567.5|12543.5|12567.5|12543.5|0
1623423370000|2021-06-11 14:56:10|||||||||1
1623423600000|2021-06-11 15:00:00|||||||||1
1623423660000|2021-06-11 15:01:00|||||||||1
1623423700000|2021-06-11 15:01:40|12554|12530|12554|12530|12554|12530|12554|12530|1
1623423710000|2021-06-11 15:01:50|12547.5|12523.5|12550|12526|12550|12526|12547.5|12523.5|3
1623423740000|2021-06-11 15:02:20|12548.4|12524.4|12549.1|12525.1|12549.1|12525.1|12546.5|12522.5|1
1623423940000|2021-06-11 15:05:40|12550|12526|12550|12526|12550|12526|12550|12526|1
1623423970000|2021-06-11 15:06:10|12548.1|12524.1|12546.6|12522.6|12548.1|12524.1|12546.6|12522.6|0
1623424020000|2021-06-11 15:07:00|12538.7|12514.7|12524.1|12500.1|12539.6|12514.7|12524.1|12499.6|4
1623424090000|2021-06-11 15:08:10|12531.9|12507.9|12542.5|12518.5|12542.5|12518.5|12531.9|12507.9|1
1623424120000|2021-06-11 15:08:40|12548.8|12524.8|12570.5|12510.5|12570.5|12524.8|12548.8|12510.5|1
1623424250000|2021-06-11 15:10:50|12569.6|12509.6|12570.5|12510.5|12570.5|12510.5|12569.6|12509.6|1
1623424400000|2021-06-11 15:13:20|12569.6|12509.6|12553.9|12513.9|12569.6|12515.5|12553.9|12503|0
1623424410000|2021-06-11 15:13:30|12555.5|12515.5|12555.5|12515.5|12555.5|12515.5|12555.5|12515.5|0
1623424420000|2021-06-11 15:13:40|12567.4|12507.4|12565.5|12525.5|12570.5|12536.3|12557.1|12507.4|2
1623424460000|2021-06-11 15:14:20|12567.1|12527.1|12567.1|12527.1|12567.1|12527.1|12567.1|12527.1|2
1623424550000|2021-06-11 15:15:50|12568|12528|12571.2|12531.2|12571.2|12540.1|12562.5|12528|0
1623424560000|2021-06-11 15:16:00|12569.6|12529.6|12569.6|12529.6|12569.6|12529.6|12569.6|12529.6|0
1623424610000|2021-06-11 15:16:50|12568.7|12528.7|12568.7|12528.7|12569.6|12529.6|12568.7|12528.7|0
1623424620000|2021-06-11 15:17:00|12569.6|12529.6|12568.7|12528.7|12569.6|12529.6|12568.7|12528.7|0
1623424630000|2021-06-11 15:17:10|12569.6|12529.6|12568.7|12528.7|12569.6|12529.6|12568.7|12528.7|0
1623424640000|2021-06-11 15:17:20|12569.6|12529.6|12569.6|12529.6|12569.6|12529.6|12568.7|12528.7|0
1623424650000|2021-06-11 15:17:30|12568.7|12528.7|12564.1|12540.1|12571.2|12540.1|12564.1|12528.7|5
1623424660000|2021-06-11 15:17:40|12565.7|12541.7|12565.7|12541.7|12565.7|12541.7|12565.7|12541.7|0
1623424830000|2021-06-11 15:20:30|12574.8|12550.8|12579.1|12539.1|12579.1|12550.8|12574.8|12539.1|5
1623424840000|2021-06-11 15:20:40|12572.8|12532.8|12572.8|12532.8|12572.8|12532.8|12572.8|12532.8|0
1623424940000|2021-06-11 15:22:20|12563.8|12539.8|12560.7|12536.7|12563.8|12539.8|12560.7|12536.7|0
1623425070000|2021-06-11 15:24:30|12564.1|12540.1|12564.1|12540.1|12564.1|12540.1|12564.1|12540.1|0
1623425150000|2021-06-11 15:25:50|12567.3|12543.3|12568.2|12544.2|12568.2|12544.2|12567.3|12543.3|1
1623425160000|2021-06-11 15:26:00|12566.6|12542.6|12566.6|12542.6|12566.6|12542.6|12566.6|12542.6|0
1623425250000|2021-06-11 15:27:30|12565.1|12541.1|12565.1|12541.1|12565.1|12541.1|12565.1|12541.1|0
1623425280000|2021-06-11 15:28:00|12563.5|12539.5|12561.6|12537.6|12563.5|12539.5|12561.6|12537.6|3
1623425380000|2021-06-11 15:29:40|12560.1|12536.1|12560.1|12536.1|12560.1|12536.1|12560.1|12536.1|0
1623425470000|2021-06-11 15:31:10|12552.8|12492.8|12535.3|12495.3|12552.8|12495.3|12535.3|12489.4|5
1623425490000|2021-06-11 15:31:30|12532.8|12492.8|12522.3|12498.3|12532.8|12499.9|12522.3|12492.8|1
1623425580000|2021-06-11 15:33:00|12525.3|12485.3|12524.4|12484.4|12525.3|12485.3|12524.4|12484.4|2
1623425590000|2021-06-11 15:33:10|12522.8|12482.8|12522.8|12482.8|12522.8|12482.8|12522.8|12482.8|0
1623425610000|2021-06-11 15:33:30|12521.2|12481.2|12521.2|12481.2|12521.2|12481.2|12521.2|12481.2|0
1623425640000|2021-06-11 15:34:00|12519.7|12479.7|12519.7|12479.7|12519.7|12479.7|12519.7|12479.7|0
1623425670000|2021-06-11 15:34:30|12509.2|12485.2|12509.2|12485.2|12509.2|12485.2|12509.2|12485.2|0
1623425690000|2021-06-11 15:34:50|12515.3|12475.3|12509.7|12469.7|12515.3|12475.3|12509.7|12469.7|0
1623425710000|2021-06-11 15:35:10|12508.1|12468.1|12508.1|12468.1|12508.1|12468.1|12508.1|12468.1|0
1623425730000|2021-06-11 15:35:30|12498.2|12474.2|12493.2|12469.2|12498.2|12474.2|12491.7|12467.7|2
1623425740000|2021-06-11 15:35:40|||||||||1
1623425750000|2021-06-11 15:35:50|12495.1|12471.1|12495.1|12471.1|12495.1|12471.1|12495.1|12471.1|4
1623425760000|2021-06-11 15:36:00|12498.1|12458.1|12498.1|12458.1|12498.1|12458.1|12498.1|12458.1|4
1623425770000|2021-06-11 15:36:10|12494|12454|12494|12454|12494|12454|12494|12454|4
1623425780000|2021-06-11 15:36:20|12481|12457|12481|12457|12481|12457|12481|12457|0
1623425790000|2021-06-11 15:36:30|12488.1|12448.1|12493.1|12433.1|12493.1|12448.1|12479.7|12433.1|1
1623425800000|2021-06-11 15:36:40|12478.1|12438.1|12474|12434|12478.1|12438.1|12473.1|12433.1|8
1623425820000|2021-06-11 15:37:00|12473.1|12433.1|12473.1|12433.1|12473.1|12433.1|12473.1|12433.1|0
1623425830000|2021-06-11 15:37:10|12461|12437|12468.1|12428.1|12468.1|12437|12461|12428.1|2
1623425860000|2021-06-11 15:37:40|12455.1|12431.1|12455.1|12431.1|12455.1|12431.1|12455.1|12431.1|4
1623425870000|2021-06-11 15:37:50|12454.2|12430.2|12454.2|12430.2|12454.2|12430.2|12454.2|12430.2|2
1623425880000|2021-06-11 15:38:00|12460.3|12420.3|12461.5|12401.5|12461.5|12420.3|12460.3|12401.5|1
1623425890000|2021-06-11 15:38:10|12450.6|12410.6|12454.7|12394.7|12457.2|12410.6|12450.6|12394.7|7
1623425910000|2021-06-11 15:38:30|12449|12389|12449|12389|12449|12389|12449|12389|0
1623425920000|2021-06-11 15:38:40|12448.1|12388.1|12448.1|12388.1|12448.1|12388.1|12448.1|12388.1|0
1623425930000|2021-06-11 15:38:50|12433.1|12393.1|12433.1|12393.1|12433.1|12393.1|12433.1|12393.1|0
1623425960000|2021-06-11 15:39:20|12420.1|12396.1|12420.1|12396.1|12420.1|12396.1|12420.1|12396.1|0
1623425970000|2021-06-11 15:39:30|12441.8|12381.8|12441.8|12381.8|12441.8|12381.8|12441.8|12381.8|0
1623425980000|2021-06-11 15:39:40|12449.7|12389.7|12449.7|12389.7|12449.7|12389.7|12449.7|12389.7|0
1623426010000|2021-06-11 15:40:10|||||||||1
1623426020000|2021-06-11 15:40:20|12448.5|12388.5|12448.5|12388.5|12448.5|12388.5|12448.5|12388.5|2
1623426030000|2021-06-11 15:40:30|12449.4|12389.4|12449.4|12389.4|12449.4|12389.4|12449.4|12389.4|1
1623426040000|2021-06-11 15:40:40|12451|12391|12451|12391|12451|12391|12451|12391|0
1623426070000|2021-06-11 15:41:10|12450.1|12390.1|12450.1|12390.1|12450.1|12390.1|12450.1|12390.1|0
1623426090000|2021-06-11 15:41:30|12448.5|12388.5|12448.5|12388.5|12448.5|12388.5|12448.5|12388.5|0
1623426170000|2021-06-11 15:42:50|12463.5|12403.5|12468.5|12408.5|12471|12411|12463.5|12403.5|1
1623426180000|2021-06-11 15:43:00|12451|12391|12453.8|12393.8|12453.8|12393.8|12450.1|12390.1|0
1623426190000|2021-06-11 15:43:10|12455.3|12395.3|12441.9|12401.9|12455.3|12401.9|12441.9|12392.8|0
1623426210000|2021-06-11 15:43:30|12440.3|12400.3|12440.3|12400.3|12440.3|12400.3|12440.3|12400.3|1
1623426220000|2021-06-11 15:43:40|12448.5|12388.5|12448.5|12388.5|12448.5|12388.5|12448.5|12388.5|4
1623426230000|2021-06-11 15:43:50|||||||||2
1623426240000|2021-06-11 15:44:00|||||||||2
1623426250000|2021-06-11 15:44:10|||||||||1
1623426320000|2021-06-11 15:45:20|12452.6|12392.6|12450.1|12390.1|12452.6|12392.6|12450.1|12390.1|4
1623426330000|2021-06-11 15:45:30|12448.5|12388.5|12451|12391|12451|12391|12448.5|12388.5|0
1623426340000|2021-06-11 15:45:40|12430.2|12406.2|12425.5|12401.5|12430.2|12406.2|12425.5|12401.5|0
1623426350000|2021-06-11 15:45:50|12434.4|12394.4|12434.4|12394.4|12434.4|12394.4|12434.4|12394.4|1
1623426370000|2021-06-11 15:46:10|||||||||1
1623426380000|2021-06-11 15:46:20|12431.3|12391.3|12420.5|12396.5|12431.3|12396.5|12420.5|12391.3|1
1623426390000|2021-06-11 15:46:30|12418.9|12394.9|12424.4|12384.4|12424.4|12394.9|12413.7|12381.9|8
1623426400000|2021-06-11 15:46:40|12417.3|12393.3|12421.9|12381.9|12421.9|12393.3|12415.8|12381.9|1
1623426410000|2021-06-11 15:46:50|12412.1|12388.1|12412.1|12388.1|12412.1|12388.1|12412.1|12388.1|0
1623426440000|2021-06-11 15:47:20|12419.4|12379.4|12412.4|12388.4|12419.4|12388.4|12412.4|12379.4|2
1623426470000|2021-06-11 15:47:50|12411.4|12387.4|12408.9|12384.9|12411.4|12387.4|12408.9|12384.9|0
1623426510000|2021-06-11 15:48:30|12411.4|12387.4|12413|12389|12413|12389|12411.4|12387.4|0
1623426520000|2021-06-11 15:48:40|12409.9|12385.9|12409.9|12385.9|12409.9|12385.9|12409.9|12385.9|0
1623426550000|2021-06-11 15:49:10|12411.4|12387.4|12411.4|12387.4|12411.4|12387.4|12410.5|12386.5|0
1623426560000|2021-06-11 15:49:20|12412.4|12388.4|12412.4|12388.4|12412.4|12388.4|12412.4|12388.4|0
1623426570000|2021-06-11 15:49:30|12410.8|12386.8|12417.6|12393.6|12424.2|12400.2|12410.8|12386.8|5
1623426580000|2021-06-11 15:49:40|12416.1|12392.1|12416.1|12392.1|12416.1|12392.1|12416.1|12392.1|0
1623426590000|2021-06-11 15:49:50|12413.3|12389.3|12414.5|12390.5|12416.1|12392.1|12413.3|12389.3|6
1623426600000|2021-06-11 15:50:00|12419.2|12395.2|12416.1|12392.1|12419.2|12395.2|12416.1|12392.1|2
1623426620000|2021-06-11 15:50:20|12419.2|12395.2|12419.2|12395.2|12419.2|12395.2|12419.2|12395.2|1
1623426630000|2021-06-11 15:50:30|12418.3|12394.3|12415.1|12391.1|12418.3|12394.3|12415.1|12391.1|0
1623426650000|2021-06-11 15:50:50|12413.6|12389.6|12414.9|12390.9|12414.9|12390.9|12413.6|12389.6|4
1623426660000|2021-06-11 15:51:00|12413.3|12389.3|12413.3|12389.3|12413.3|12389.3|12413.3|12389.3|0
1623426690000|2021-06-11 15:51:30|12411.7|12387.7|12411.7|12387.7|12411.7|12387.7|12411.7|12387.7|0
1623426710000|2021-06-11 15:51:50|12415.8|12391.8|12411.7|12387.7|12417.4|12393.4|12411.7|12387.7|0
1623426740000|2021-06-11 15:52:20|12422.5|12382.5|12411.7|12387.7|12422.5|12387.7|12411.7|12382.5|0
1623426770000|2021-06-11 15:52:50|12422.5|12382.5|12407.6|12383.6|12422.5|12383.6|12407.6|12382.5|0
1623426800000|2021-06-11 15:53:20|12428.8|12388.8|12407.6|12383.6|12428.8|12388.8|12407.6|12379.3|0
1623426830000|2021-06-11 15:53:50|12419.3|12379.3|12415.5|12391.5|12428.8|12391.5|12415.5|12379.3|0
1623426840000|2021-06-11 15:54:00|12407.6|12383.6|12407.6|12383.6|12407.6|12383.6|12407.6|12383.6|0
1623426860000|2021-06-11 15:54:20|12418.4|12378.4|12407.6|12383.6|12427.2|12387.2|12407.6|12378.4|0
1623426870000|2021-06-11 15:54:30|12403.6|12379.6|12412.4|12388.4|12425.6|12388.4|12403.6|12379.6|0
1623426880000|2021-06-11 15:54:40|12406.1|12382.1|12406.1|12382.1|12406.1|12382.1|12406.1|12382.1|0
1623426890000|2021-06-11 15:54:50|12403.6|12379.6|12410.2|12386.2|12417.4|12393.4|12403.6|12376.2|0
1623426900000|2021-06-11 15:55:00|12409.2|12385.2|12408.3|12384.3|12410.2|12386.2|12408.3|12384.3|3
1623426920000|2021-06-11 15:55:20|12406.7|12382.7|12404.9|12380.9|12406.7|12382.7|12404.9|12380.9|4
1623426970000|2021-06-11 15:56:10|12402.4|12378.4|12402.4|12378.4|12402.4|12378.4|12402.4|12378.4|5
1623426980000|2021-06-11 15:56:20|12399|12375|12394.6|12370.6|12399|12375|12394|12370|5
1623426990000|2021-06-11 15:56:30|12393|12369|12389.6|12365.6|12404.2|12374|12389.6|12361|6
1623427000000|2021-06-11 15:56:40|12388.7|12364.7|12390.5|12366.5|12390.5|12366.5|12388.7|12364.7|1
1623427010000|2021-06-11 15:56:50|12389.6|12365.6|12388|12364|12389.6|12365.6|12388|12364|0
1623427040000|2021-06-11 15:57:20|12393.7|12369.7|12388|12364|12393.7|12369.7|12388|12364|0
1623427060000|2021-06-11 15:57:40|12390.5|12366.5|12390.5|12366.5|12390.5|12366.5|12390.5|12366.5|0
1623427070000|2021-06-11 15:57:50|12384.9|12360.9|12384.9|12360.9|12384.9|12360.9|12384.9|12360.9|1
1623427090000|2021-06-11 15:58:10|12384|12360|12379.9|12355.9|12384|12360|12379.9|12355.9|0
1623427100000|2021-06-11 15:58:20|12386.2|12362.2|12384|12360|12396|12362.2|12384|12356|1
1623427110000|2021-06-11 15:58:30|12385.8|12361.8|12385.8|12361.8|12385.8|12361.8|12385.8|12361.8|0
1623427120000|2021-06-11 15:58:40|12382.4|12358.4|12379.9|12355.9|12382.4|12358.4|12379.9|12355.9|0
1623427150000|2021-06-11 15:59:10|12383|12359|12383|12359|12383|12359|12383|12359|0
1623427170000|2021-06-11 15:59:30|12379.9|12355.9|12379.9|12355.9|12379.9|12355.9|12379.9|12355.9|0
1623427190000|2021-06-11 15:59:50|12375.8|12351.8|12375.8|12351.8|12375.8|12351.8|12375.8|12351.8|0
1623427210000|2021-06-11 16:00:10|12377.4|12353.4|12375.5|12351.5|12377.4|12353.4|12375.5|12351.5|2
1623427220000|2021-06-11 16:00:20|12373|12349|12363|12339|12373|12349|12360.5|12336.5|4
1623427230000|2021-06-11 16:00:30|12361.2|12337.2|12353.7|12329.7|12361.2|12337.2|12353.7|12329.7|2
1623427240000|2021-06-11 16:00:40|12352.1|12328.1|12352.1|12328.1|12352.1|12328.1|12351.2|12327.2|3
1623427250000|2021-06-11 16:00:50|12348|12324|12348|12324|12348|12324|12348|12324|0
1623427260000|2021-06-11 16:01:00|12348.1|12324.1|12348.1|12324.1|12348.1|12324.1|12348.1|12324.1|0
1623427270000|2021-06-11 16:01:10|12354.6|12330.6|12354.6|12330.6|12354.6|12330.6|12354.6|12330.6|1
1623427280000|2021-06-11 16:01:20|12350.6|12326.6|12354.6|12330.6|12354.6|12330.6|12350.6|12326.6|1
1623427290000|2021-06-11 16:01:30|12353.1|12329.1|12353.1|12329.1|12353.1|12329.1|12353.1|12329.1|0
1623427300000|2021-06-11 16:01:40|12379.4|12319.4|12362.9|12322.9|12391.1|12331.1|12362.9|12316.6|3
1623427310000|2021-06-11 16:01:50|12356.7|12332.7|12359|12335|12359.9|12335.9|12356.7|12332.7|1
1623427350000|2021-06-11 16:02:30|12360.6|12336.6|12360.6|12336.6|12360.6|12336.6|12360.6|12336.6|0
1623427370000|2021-06-11 16:02:50|12348.7|12324.7|12348.7|12324.7|12348.7|12324.7|12348.7|12324.7|4
1623427380000|2021-06-11 16:03:00|12340.6|12316.6|12338.3|12314.3|12340.6|12316.6|12331.5|12307.5|5
1623427390000|2021-06-11 16:03:10|12339|12315|12337.4|12313.4|12339|12315|12337.4|12313.4|0
1623427400000|2021-06-11 16:03:20|12335.8|12311.8|12287.5|12263.5|12335.8|12311.8|12278.1|12249.5|48
1623427410000|2021-06-11 16:03:30|12278.1|12254.1|12284.6|12260.6|12296.1|12263.1|12278.1|12249.8|3
1623427420000|2021-06-11 16:03:40|12279.9|12255.9|12279.9|12255.9|12279.9|12255.9|12279.9|12255.9|0
1623427430000|2021-06-11 16:03:50|12282.4|12258.4|12282.4|12258.4|12282.4|12258.4|12282.4|12258.4|0
1623427440000|2021-06-11 16:04:00|12285.6|12261.6|12285.6|12261.6|12285.6|12261.6|12285.6|12261.6|0
1623427450000|2021-06-11 16:04:10|12284|12260|12279.6|12255.6|12284|12260|12279.6|12255.6|1
1623427480000|2021-06-11 16:04:40|12312.4|12252.4|12284.6|12260.6|12312.4|12282.7|12284.6|12252.4|8
1623427490000|2021-06-11 16:04:50|12335.1|12275.1|12332.6|12272.6|12335.1|12275.1|12332.6|12272.6|3
1623427500000|2021-06-11 16:05:00|12296.1|12256.1|12296.1|12256.1|12296.1|12256.1|12296.1|12256.1|0
1623427510000|2021-06-11 16:05:10|12286.2|12262.2|12286.2|12262.2|12286.2|12262.2|12286.2|12262.2|0
1623427520000|2021-06-11 16:05:20|12310.3|12250.3|12296.1|12256.1|12331.7|12271.7|12296.1|12250.3|0
1623427530000|2021-06-11 16:05:30|12325.1|12265.1|12317.6|12257.6|12325.1|12265.1|12317.6|12257.6|2
1623427540000|2021-06-11 16:05:40|12311.1|12251.1|12299.2|12259.2|12311.1|12259.2|12299.2|12251.1|0
1623427550000|2021-06-11 16:05:50|12296.1|12256.1|12285.3|12261.3|12296.1|12261.3|12285.3|12256.1|5
1623427560000|2021-06-11 16:06:00|12283.7|12259.7|12289.2|12249.2|12289.2|12259.7|12282.1|12249.2|5
1623427570000|2021-06-11 16:06:10|||||||||3
1623427580000|2021-06-11 16:06:20|12277.1|12253.1|12286.1|12246.1|12286.1|12253.1|12277.1|12246.1|2
1623427590000|2021-06-11 16:06:30|12277.1|12253.1|12282.6|12242.6|12282.6|12253.1|12277.1|12242.6|5
1623427600000|2021-06-11 16:06:40|12272.1|12248.1|12272.1|12248.1|12272.1|12248.1|12272.1|12248.1|0
1623427610000|2021-06-11 16:06:50|12276.8|12252.8|12284.2|12244.2|12314.6|12279.7|12276.8|12244.2|2
1623427640000|2021-06-11 16:07:20|12272.1|12248.1|12272.1|12248.1|12272.1|12248.1|12272.1|12248.1|1
1623427650000|2021-06-11 16:07:30|12277.6|12237.6|12270.3|12246.3|12279.2|12249.7|12267.1|12237.6|4
1623427660000|2021-06-11 16:07:40|12268.7|12244.7|12264.2|12224.2|12279.2|12244.7|12264.2|12219.2|0
1623427670000|2021-06-11 16:07:50|12259.7|12235.7|12258.7|12234.7|12259.7|12235.7|12258.7|12234.7|0
1623427680000|2021-06-11 16:08:00|12257.2|12233.2|12258.7|12234.7|12264.2|12237.5|12253.7|12224.2|1
1623427690000|2021-06-11 16:08:10|12279.5|12219.5|12268.6|12228.6|12279.5|12228.6|12268.6|12219.5|1
1623427700000|2021-06-11 16:08:20|12315.7|12255.7|12306.3|12246.3|12315.7|12255.7|12306.3|12246.3|1
1623427710000|2021-06-11 16:08:30|12289.8|12249.8|12289.8|12249.8|12289.8|12249.8|12289.8|12249.8|0
1623427720000|2021-06-11 16:08:40|12280.8|12256.8|12289.8|12249.8|12289.8|12256.8|12280.8|12249.8|2
1623427740000|2021-06-11 16:09:00|12279.9|12255.9|12279.9|12255.9|12279.9|12255.9|12279.9|12255.9|0
1623427750000|2021-06-11 16:09:10|12283.1|12259.1|12292.9|12252.9|12292.9|12259.1|12283.1|12252.9|2
1623427770000|2021-06-11 16:09:30|12289.8|12249.8|12276.8|12252.8|12289.8|12256.9|12276.8|12249.8|0
1623427780000|2021-06-11 16:09:40|12275.9|12251.9|12275.9|12251.9|12275.9|12251.9|12275.9|12251.9|0
1623427800000|2021-06-11 16:10:00|12272.7|12248.7|12276.4|12236.4|12276.4|12248.7|12272.7|12236.4|4
1623427810000|2021-06-11 16:10:10|12258.6|12234.6|12258.6|12234.6|12258.6|12234.6|12258.6|12234.6|0
1623427840000|2021-06-11 16:10:40|12261.8|12237.8|12262.9|12222.9|12262.9|12237.8|12261.8|12222.9|6
1623427860000|2021-06-11 16:11:00|12257.2|12233.2|12257.2|12233.2|12257.2|12233.2|12257.2|12233.2|0
1623427870000|2021-06-11 16:11:10|12255.6|12231.6|12255.6|12231.6|12255.6|12231.6|12255.6|12231.6|0
1623427890000|2021-06-11 16:11:30|12254|12230|12251.1|12191.1|12255.6|12231.6|12251.1|12191.1|20
1623427900000|2021-06-11 16:11:40|12250.2|12190.2|12220.3|12196.3|12250.2|12196.3|12220.3|12182.9|8
1623427910000|2021-06-11 16:11:50|12218.7|12194.7|12218.7|12194.7|12218.7|12194.7|12218.7|12194.7|5
1623427920000|2021-06-11 16:12:00|||||||||1
1623427930000|2021-06-11 16:12:10|12231.2|12171.2|12155.4|12115.4|12231.2|12171.2|12155.4|12109.5|15
1623427940000|2021-06-11 16:12:20|12157|12117|12137.7|12113.7|12157|12117|12137.7|12113.7|5
1623427950000|2021-06-11 16:12:30|12139.3|12115.3|12144.5|12104.5|12154.5|12115.3|12139.3|12094.5|8
1623427960000|2021-06-11 16:12:40|12145.4|12105.4|12162.4|12138.4|12162.4|12138.4|12145.4|12105.4|5
1623427970000|2021-06-11 16:12:50|12160.9|12136.9|12209.5|12149.5|12209.5|12149.5|12160.9|12136.9|2
1623427980000|2021-06-11 16:13:00|12208.6|12148.6|12219.8|12159.8|12219.8|12167.9|12183.7|12147.3|4
1623427990000|2021-06-11 16:13:10|12217|12157|12211.5|12151.5|12221.6|12161.6|12211.5|12151.5|0
1623428010000|2021-06-11 16:13:30|12208.3|12148.3|12208.3|12148.3|12208.3|12148.3|12208.3|12148.3|0
1623428020000|2021-06-11 16:13:40|12200.2|12160.2|12200.2|12160.2|12200.2|12160.2|12200.2|12160.2|2
1623428030000|2021-06-11 16:13:50|12225.9|12165.9|12225.9|12165.9|12225.9|12165.9|12225.9|12165.9|3
1623428040000|2021-06-11 16:14:00|12227.7|12167.7|12232.3|12172.3|12232.3|12172.3|12227.7|12167.7|0
1623428050000|2021-06-11 16:14:10|12262.3|12202.3|12264.1|12204.1|12264.1|12204.1|12262.3|12202.3|0
1623428060000|2021-06-11 16:14:20|12266.9|12206.9|12242.1|12202.1|12266.9|12206.9|12242.1|12202.1|2
1623428070000|2021-06-11 16:14:30|12255.8|12195.8|12255.8|12195.8|12255.8|12195.8|12255.8|12195.8|0
1623428080000|2021-06-11 16:14:40|12243.2|12183.2|12238.4|12178.4|12243.2|12183.2|12238.4|12178.4|2
1623428100000|2021-06-11 16:15:00|12230.6|12170.6|12230.6|12170.6|12230.6|12170.6|12230.6|12170.6|0
1623428110000|2021-06-11 16:15:10|12238.4|12178.4|12238.4|12178.4|12238.4|12178.4|12238.4|12178.4|0
1623428140000|2021-06-11 16:15:40|12265.2|12205.2|12261.4|12201.4|12265.2|12205.2|12247|12187|8
1623428150000|2021-06-11 16:15:50|12258.9|12198.9|12258|12198|12258.9|12198.9|12257.1|12197.1|3
1623428160000|2021-06-11 16:16:00|12258.9|12198.9|12259.9|12199.9|12259.9|12199.9|12258.9|12198.9|3
1623428170000|2021-06-11 16:16:10|12251.1|12211.1|12178.1|12154.1|12258.3|12211.1|12178.1|12154.1|6
1623428180000|2021-06-11 16:16:20|12188.1|12128.1|12189|12129|12189|12129|12188.1|12128.1|0
1623428190000|2021-06-11 16:16:30|12188.1|12128.1|12180.8|12120.8|12188.1|12128.1|12179.9|12119.9|0
1623428200000|2021-06-11 16:16:40|12172.7|12132.7|12172.7|12132.7|12172.7|12132.7|12172.7|12132.7|0
1623428210000|2021-06-11 16:16:50|12220.2|12160.2|12220.2|12160.2|12220.2|12160.2|12220.2|12160.2|3
1623428220000|2021-06-11 16:17:00|12218.6|12158.6|12218.6|12158.6|12218.6|12158.6|12218.6|12158.6|0
1623428230000|2021-06-11 16:17:10|12222.3|12162.3|12231.8|12171.8|12231.8|12171.8|12222.3|12162.3|6
1623428240000|2021-06-11 16:17:20|12225.8|12165.8|12225.8|12165.8|12225.8|12165.8|12225.8|12165.8|0
1623428260000|2021-06-11 16:17:40|12226.8|12166.8|12225.8|12165.8|12226.8|12166.8|12225.8|12165.8|1
1623428270000|2021-06-11 16:17:50|12224|12164|12224|12164|12224|12164|12224|12164|0
1623428280000|2021-06-11 16:18:00|12223.1|12163.1|12223.1|12163.1|12223.1|12163.1|12223.1|12163.1|0
1623428290000|2021-06-11 16:18:10|12216.5|12156.5|12198.1|12138.1|12216.5|12156.5|12196.5|12136.5|1
1623428310000|2021-06-11 16:18:30|12196.5|12136.5|12196.5|12136.5|12196.5|12136.5|12196.5|12136.5|1
1623428320000|2021-06-11 16:18:40|12193.3|12133.3|12193.3|12133.3|12193.3|12133.3|12193.3|12133.3|0
1623428340000|2021-06-11 16:19:00|12194.3|12134.3|12192.4|12152.4|12200.6|12152.4|12192.4|12134.3|0
1623428350000|2021-06-11 16:19:10|12205.2|12145.2|12187.4|12147.4|12205.2|12147.4|12181.8|12134.3|4
1623428370000|2021-06-11 16:19:30|12184.4|12160.4|12184.4|12160.4|12184.4|12160.4|12184.4|12160.4|0
1623428390000|2021-06-11 16:19:50|12188.5|12164.5|12188.5|12164.5|12188.5|12164.5|12188.5|12164.5|0
1623428450000|2021-06-11 16:20:50|12201.1|12177.1|12201.1|12177.1|12201.1|12177.1|12201.1|12177.1|2
1623428460000|2021-06-11 16:21:00|12188.5|12164.5|12188.5|12164.5|12188.5|12164.5|12188.5|12164.5|1
1623428520000|2021-06-11 16:22:00|12182.2|12158.2|12182.2|12158.2|12182.2|12158.2|12182.2|12158.2|0
1623428580000|2021-06-11 16:23:00|12185.6|12145.6|12173.5|12149.5|12185.6|12151.1|12173.5|12144|3
1623428590000|2021-06-11 16:23:10|12172.6|12148.6|12169.4|12145.4|12172.6|12148.6|12169.4|12145.4|2
1623428600000|2021-06-11 16:23:20|12191.4|12131.4|12170.6|12146.6|12191.4|12146.6|12170.6|12129.6|2
1623428640000|2021-06-11 16:24:00|12175.4|12151.4|12175.4|12151.4|12175.4|12151.4|12175.4|12151.4|0
1623428650000|2021-06-11 16:24:10|12197.4|12173.4|12200.6|12160.6|12221.2|12173.4|12197.4|12157.2|3
1623428660000|2021-06-11 16:24:20|12196.3|12172.3|12200.6|12160.6|12200.6|12172.3|12196.3|12160.6|1
1623428680000|2021-06-11 16:24:40|||||||||1
1623428720000|2021-06-11 16:25:20|12203.7|12163.7|12187.6|12163.6|12203.7|12166.1|12186.7|12147.4|4
1623428730000|2021-06-11 16:25:30|12184.3|12144.3|12185.9|12145.9|12185.9|12152.9|12176.9|12144.3|3
1623428740000|2021-06-11 16:25:40|12176.9|12152.9|12184.9|12144.9|12185.9|12152.9|12176.9|12142.4|1
1623428750000|2021-06-11 16:25:50|12182.4|12142.4|12182.4|12142.4|12184.9|12149.5|12173.5|12142.4|1
1623428790000|2021-06-11 16:26:30|12184|12144|12184|12144|12184|12144|12184|12144|1
1623428800000|2021-06-11 16:26:40|12182.4|12142.4|12181.5|12141.5|12182.4|12142.4|12181.5|12141.5|1
1623428810000|2021-06-11 16:26:50|12165.8|12125.8|12161.1|12121.1|12173.9|12125.8|12159.3|12111.1|2
1623428820000|2021-06-11 16:27:00|12160.2|12120.2|12185.6|12125.6|12192.2|12132.2|12160.2|12120.2|1
1623428830000|2021-06-11 16:27:10|12184|12124|12184|12124|12184|12124|12184|12124|0
1623428850000|2021-06-11 16:27:30|12182.2|12122.2|12182.2|12122.2|12182.2|12122.2|12182.2|12122.2|8
1623428860000|2021-06-11 16:27:40|12179|12119|12179|12119|12179|12119|12179|12119|0
1623428870000|2021-06-11 16:27:50|12177.4|12117.4|12177.4|12117.4|12178.4|12118.4|12177.4|12117.4|20
1623428890000|2021-06-11 16:28:10|12177.5|12117.5|12177.5|12117.5|12177.5|12117.5|12177.5|12117.5|0
1623428900000|2021-06-11 16:28:20|||||||||7
1623428910000|2021-06-11 16:28:30|12173.1|12113.1|12163.1|12103.1|12173.1|12113.1|12163.1|12103.1|0
1623428920000|2021-06-11 16:28:40|12164|12104|12164|12104|12164|12104|12164|12104|0
1623428930000|2021-06-11 16:28:50|12163.1|12103.1|12158.1|12098.1|12163.1|12103.1|12155.6|12095.6|2
1623428970000|2021-06-11 16:29:30|12151.3|12111.3|12149.3|12109.3|12163.8|12122.7|12139.5|12103.8|0
1623428980000|2021-06-11 16:29:40|12139.5|12115.5|12149.3|12109.3|12149.3|12115.5|12139.5|12109.3|2
1623428990000|2021-06-11 16:29:50|12155.6|12115.6|12145.1|12121.1|12155.6|12121.1|12145.1|12111.3|4
1623429010000|2021-06-11 16:30:10|12155.6|12095.6|12154|12094|12155.6|12104.7|12143.1|12093.1|2
1623429020000|2021-06-11 16:30:20|12144.7|12104.7|12143.1|12103.1|12155.6|12104.7|12143.1|12094|0
1623429030000|2021-06-11 16:30:30|||||||||2
1623429040000|2021-06-11 16:30:40|12144.7|12104.7|12143.1|12103.1|12144.7|12104.7|12143.1|12103.1|1
1623429050000|2021-06-11 16:30:50|12141.5|12101.5|12155.6|12095.6|12159.7|12113.1|12125.1|12090.3|11
1623429060000|2021-06-11 16:31:00|12143.8|12103.8|12118.2|12094.2|12143.8|12106.1|12118.2|12094.2|0
1623429080000|2021-06-11 16:31:20|12129.7|12069.7|12129|12069|12133.8|12073.8|12128.1|12068.1|3
1623429120000|2021-06-11 16:32:00|12122.7|12062.7|12067.6|12043.6|12122.7|12062.7|12067.6|12042.2|7
1623429130000|2021-06-11 16:32:10|12063.5|12039.5|12056.6|12032.6|12063.5|12039.5|12050.9|12026.9|23
1623429140000|2021-06-11 16:32:20|12054.1|12030.1|12055.7|12031.7|12055.7|12031.7|12052.5|12028.5|7
1623429150000|2021-06-11 16:32:30|12059.7|12035.7|12058.2|12034.2|12059.7|12035.7|12058.2|12034.2|3
1623429160000|2021-06-11 16:32:40|12059.7|12035.7|12059.7|12035.7|12059.7|12035.7|12059.7|12035.7|1
1623429170000|2021-06-11 16:32:50|12057.2|12033.2|12050.4|12026.4|12057.2|12033.2|12050.4|12026.4|6
1623429180000|2021-06-11 16:33:00|12047.9|12023.9|12046.3|12022.3|12047.9|12023.9|12046.3|12022.3|0
1623429190000|2021-06-11 16:33:10|12047.2|12023.2|12046.3|12022.3|12047.9|12023.9|12046.3|12022.3|6
1623429200000|2021-06-11 16:33:20|12051|12027|12053.5|12029.5|12053.5|12029.5|12051|12027|5
1623429210000|2021-06-11 16:33:30|12052|12028|12057.6|12033.6|12057.6|12033.6|12052|12028|0
1623429220000|2021-06-11 16:33:40|12052|12028|12052|12028|12052|12028|12052|12028|2
1623429230000|2021-06-11 16:33:50|12065.4|12041.4|12065.4|12041.4|12065.4|12041.4|12065.4|12041.4|2
1623429240000|2021-06-11 16:34:00|12063.8|12039.8|12063.8|12039.8|12063.8|12039.8|12063.8|12039.8|0
1623429250000|2021-06-11 16:34:10|12062.2|12038.2|12067.2|12043.2|12094.4|12064.3|12062.2|12035.9|8
1623429270000|2021-06-11 16:34:30|12083.4|12043.4|12067.2|12043.2|12083.4|12043.4|12067.2|12043.2|1
1623429280000|2021-06-11 16:34:40|12079.9|12055.9|12070.4|12046.4|12082.6|12058.6|12070.4|12046.4|2
1623429300000|2021-06-11 16:35:00|12067.2|12043.2|12062.2|12038.2|12067.2|12043.2|12062.2|12038.2|0
1623429310000|2021-06-11 16:35:10|12063.2|12039.2|12062.2|12038.2|12063.2|12039.2|12062.2|12038.2|1
1623429330000|2021-06-11 16:35:30|12065.4|12041.4|12065.4|12041.4|12065.4|12041.4|12065.4|12041.4|2
1623429340000|2021-06-11 16:35:40|12066.1|12042.1|12066.1|12042.1|12066.1|12042.1|12066.1|12042.1|1
1623429350000|2021-06-11 16:35:50|12067.6|12043.6|12067.6|12043.6|12067.6|12043.6|12067.6|12043.6|2
1623429360000|2021-06-11 16:36:00|12066.1|12042.1|12108.7|12048.7|12108.7|12049.7|12066.1|12042.1|8
1623429370000|2021-06-11 16:36:10|12119.1|12059.1|12119.1|12059.1|12119.1|12059.1|12119.1|12059.1|0
1623429390000|2021-06-11 16:36:30|12123.1|12063.1|12122.2|12062.2|12123.1|12063.1|12122.2|12062.2|2
1623429400000|2021-06-11 16:36:40|12119.1|12059.1|12119.1|12059.1|12119.1|12059.1|12119.1|12059.1|0
1623429480000|2021-06-11 16:38:00|12120.9|12060.9|12124.3|12064.3|12124.3|12075.3|12115.3|12060.9|0
1623429500000|2021-06-11 16:38:20|12149.9|12089.9|12142.4|12102.4|12149.9|12102.4|12142.4|12089.9|8
1623429510000|2021-06-11 16:38:30|12143.9|12103.9|12189.1|12129.1|12189.1|12129.1|12143.9|12103.9|1
1623429530000|2021-06-11 16:38:50|12194.6|12134.6|12204.3|12144.3|12205|12145|12194.6|12134.6|0
1623429540000|2021-06-11 16:39:00|12207.5|12147.5|12207.5|12147.5|12207.5|12147.5|12207.5|12147.5|1
1623429550000|2021-06-11 16:39:10|12201.2|12141.2|12201.2|12141.2|12201.2|12141.2|12201.2|12141.2|2
1623429560000|2021-06-11 16:39:20|12211.6|12151.6|12212.5|12152.5|12212.5|12152.5|12211.6|12151.6|0
1623429580000|2021-06-11 16:39:40|12213.4|12153.4|12215.9|12155.9|12215.9|12155.9|12213.4|12153.4|0
1623429590000|2021-06-11 16:39:50|12215|12155|12206.8|12166.8|12215|12166.8|12206.8|12155|0
1623429600000|2021-06-11 16:40:00|12212.5|12172.5|12212.5|12172.5|12212.5|12172.5|12212.5|12172.5|4
1623429610000|2021-06-11 16:40:10|12203|12163|12256.7|12196.7|12256.7|12196.7|12203|12163|7
1623429620000|2021-06-11 16:40:20|12258.3|12198.3|12242.1|12182.1|12258.3|12198.3|12242.1|12182.1|3
1623429630000|2021-06-11 16:40:30|12227.8|12167.8|12187.5|12147.5|12227.8|12175.5|12187.5|12147.2|1
1623429640000|2021-06-11 16:40:40|12184.3|12144.3|12173.1|12113.1|12192.5|12144.3|12170|12110|1
1623429650000|2021-06-11 16:40:50|12167.5|12107.5|12146.8|12106.8|12167.5|12107.5|12146.8|12098.7|0
1623429660000|2021-06-11 16:41:00|12143.7|12103.7|12144.6|12104.6|12144.6|12104.6|12143.7|12103.7|2
1623429670000|2021-06-11 16:41:10|12157.2|12117.2|12172.1|12112.1|12172.1|12117.2|12157.2|12112.1|1
1623429690000|2021-06-11 16:41:30|12173|12113|12172.1|12112.1|12176.2|12116.2|12172.1|12112.1|1
1623429700000|2021-06-11 16:41:40|12174.6|12114.6|12177.1|12117.1|12177.1|12117.1|12174.6|12114.6|1
1623429720000|2021-06-11 16:42:00|12179.6|12119.6|12170.5|12130.5|12179.6|12130.5|12170.5|12119.6|1
1623429730000|2021-06-11 16:42:10|12222.4|12162.4|12229|12169|12229|12169|12222.4|12162.4|9
1623429760000|2021-06-11 16:42:40|12221.7|12181.7|12221.7|12181.7|12221.7|12181.7|12221.7|12181.7|0
1623429780000|2021-06-11 16:43:00|12226.5|12186.5|12226.5|12186.5|12226.5|12186.5|12226.5|12186.5|0
1623429830000|2021-06-11 16:43:50|12231.2|12171.2|12231.2|12171.2|12231.2|12171.2|12231.2|12171.2|10
1623429870000|2021-06-11 16:44:30|12234.4|12174.4|12225.7|12165.7|12234.4|12188.3|12212.3|12165.7|6
1623429880000|2021-06-11 16:44:40|12222.5|12162.5|12224.4|12164.4|12224.4|12164.4|12222.5|12162.5|1
1623429890000|2021-06-11 16:44:50|12211.9|12171.9|12206.9|12166.9|12220|12171.9|12206.9|12157.5|2
1623429920000|2021-06-11 16:45:20|12217.5|12157.5|12217.5|12157.5|12217.5|12157.5|12217.5|12157.5|2
1623429930000|2021-06-11 16:45:30|12205|12165|12205|12165|12205|12165|12205|12165|1
1623429940000|2021-06-11 16:45:40|12224.4|12164.4|12224.4|12164.4|12224.4|12164.4|12224.4|12164.4|1
1623429950000|2021-06-11 16:45:50|12211.9|12171.9|12211.9|12171.9|12220.9|12171.9|12211.9|12160|1
1623429960000|2021-06-11 16:46:00|12207.6|12183.6|12216.9|12176.9|12225.9|12183.6|12207.6|12165.9|2
1623429980000|2021-06-11 16:46:20|12217.8|12177.8|12217.8|12177.8|12217.8|12177.8|12217.8|12177.8|0
1623430000000|2021-06-11 16:46:40|12204.8|12180.8|12203.9|12179.9|12204.8|12180.8|12203.9|12179.9|0
1623430010000|2021-06-11 16:46:50|12213.3|12189.3|12217.8|12177.8|12220.9|12189.3|12213.3|12177.8|6
1623430090000|2021-06-11 16:48:10|12210.7|12186.7|12210.7|12186.7|12210.7|12186.7|12210.7|12186.7|0
1623430130000|2021-06-11 16:48:50|12229.6|12189.6|12229.6|12189.6|12229.6|12189.6|12229.6|12189.6|2
1623430140000|2021-06-11 16:49:00|12228.1|12188.1|12228.1|12188.1|12228.1|12188.1|12228.1|12188.1|0
1623430230000|2021-06-11 16:50:30|12235.3|12175.3|12235.3|12175.3|12235.3|12175.3|12235.3|12175.3|1
1623430260000|2021-06-11 16:51:00|12228.1|12168.1|12228.1|12168.1|12228.1|12168.1|12228.1|12168.1|0
1623430270000|2021-06-11 16:51:10|12232.8|12172.8|12232.8|12172.8|12232.8|12172.8|12232.8|12172.8|0
1623430280000|2021-06-11 16:51:20|12220.3|12180.3|12220.3|12180.3|12220.3|12180.3|12220.3|12180.3|0
1623430300000|2021-06-11 16:51:40|12215.6|12175.6|12215.6|12175.6|12215.6|12175.6|12215.6|12175.6|0
1623430320000|2021-06-11 16:52:00|12220.3|12180.3|12214.2|12190.2|12221.2|12190.2|12214.2|12180.3|0
1623430340000|2021-06-11 16:52:20|12222.6|12198.6|12222.6|12198.6|12222.6|12198.6|12222.6|12198.6|2
1623430380000|2021-06-11 16:53:00|12229.7|12189.7|12229.7|12189.7|12229.7|12189.7|12229.7|12189.7|1
1623430420000|2021-06-11 16:53:40|12222.6|12198.6|12222.6|12198.6|12222.6|12198.6|12222.6|12198.6|0
1623430530000|2021-06-11 16:55:30|||||||||1
1623430580000|2021-06-11 16:56:20|12263|12203|12259.3|12199.3|12263|12203|12259.3|12199.3|1
1623430620000|2021-06-11 16:57:00|12267.7|12207.7|12267.7|12207.7|12267.7|12207.7|12267.7|12207.7|0
1623430630000|2021-06-11 16:57:10|12269.3|12209.3|12269.3|12209.3|12269.3|12209.3|12269.3|12209.3|0
1623430640000|2021-06-11 16:57:20|12299.3|12239.3|12282.1|12258.1|12299.3|12258.1|12282.1|12235.4|2
1623430690000|2021-06-11 16:58:10|12288.2|12248.2|12282.1|12258.1|12295.4|12258.1|12282.1|12225.1|0
1623430700000|2021-06-11 16:58:20|12289.9|12265.9|12300.1|12276.1|12300.1|12276.1|12289.9|12265.9|5
1623430720000|2021-06-11 16:58:40|12309.6|12285.6|12333.1|12273.1|12333.1|12285.6|12309.6|12270.6|2
1623430730000|2021-06-11 16:58:50|12307.6|12283.6|12301.7|12277.7|12307.6|12283.6|12301.7|12277.7|0
1623430740000|2021-06-11 16:59:00|||||||||1
1623430760000|2021-06-11 16:59:20|12336.9|12276.9|12336.9|12276.9|12336.9|12276.9|12336.9|12276.9|6
1623430770000|2021-06-11 16:59:30|12333.8|12273.8|12331.3|12271.3|12333.8|12273.8|12331.3|12271.3|0
1623430780000|2021-06-11 16:59:40|12323.2|12263.2|12325.1|12265.1|12325.1|12265.1|12323.2|12263.2|2
1623430790000|2021-06-11 16:59:50|12327.6|12267.6|12305.1|12265.1|12327.6|12267.6|12305.1|12259.1|0
1623430820000|2021-06-11 17:00:20|12293.4|12269.4|12258.6|12234.6|12293.4|12269.4|12258.6|12221.4|7
1623430830000|2021-06-11 17:00:30|12259.6|12235.6|12250.8|12226.8|12259.6|12235.6|12250.8|12226.8|0
1623430970000|2021-06-11 17:02:50|12244.2|12204.2|12258.3|12218.3|12258.3|12218.3|12244.2|12204.2|2
1623430980000|2021-06-11 17:03:00|12271.7|12211.7|12269.8|12209.8|12271.7|12211.7|12268.2|12208.2|2
1623430990000|2021-06-11 17:03:10|12265.7|12205.7|12250.1|12210.1|12265.7|12210.1|12250.1|12199.2|5
1623431030000|2021-06-11 17:03:50|12267.6|12207.6|12264.2|12204.2|12267.6|12213.5|12253.5|12196.9|2
1623431040000|2021-06-11 17:04:00|12263.2|12203.2|12256.9|12196.9|12263.2|12203.2|12256.9|12196.9|0
1623431050000|2021-06-11 17:04:10|12253.8|12193.8|12253.8|12193.8|12253.8|12193.8|12253.8|12193.8|0
1623431120000|2021-06-11 17:05:20|||||||||1
1623431140000|2021-06-11 17:05:40|12257.9|12197.9|12253.8|12193.8|12257.9|12197.9|12253.8|12193.8|1
1623431180000|2021-06-11 17:06:20|12256.3|12196.3|12256.3|12196.3|12256.3|12196.3|12256.3|12196.3|0
1623431190000|2021-06-11 17:06:30|12248.8|12208.8|12245.6|12205.6|12256.3|12211.3|12243.8|12194.7|0
1623431200000|2021-06-11 17:06:40|12259.7|12199.7|12256.3|12216.3|12259.7|12216.3|12252.9|12199.4|0
1623431210000|2021-06-11 17:06:50|12247.4|12223.4|12254.7|12214.7|12254.7|12223.4|12247.4|12214.7|0
1623431220000|2021-06-11 17:07:00|12256.3|12216.3|12256.3|12216.3|12256.3|12216.3|12256.3|12216.3|0
1623431300000|2021-06-11 17:08:20|12267.3|12227.3|12281.9|12221.9|12281.9|12227.3|12267.3|12221.9|9
1623431310000|2021-06-11 17:08:30|12278.8|12218.8|12278.8|12218.8|12278.8|12218.8|12278.8|12218.8|0
1623431330000|2021-06-11 17:08:50|12283.8|12223.8|12278.8|12238.8|12284.7|12238.8|12278.8|12223.8|0
1623431410000|2021-06-11 17:10:10|||||||||1
1623431490000|2021-06-11 17:11:30|||||||||1
1623431530000|2021-06-11 17:12:10|12293.4|12233.4|12293.4|12233.4|12293.4|12233.4|12293.4|12233.4|1
1623431550000|2021-06-11 17:12:30|12301.3|12241.3|12301.3|12241.3|12301.3|12241.3|12301.3|12241.3|0
1623431650000|2021-06-11 17:14:10|12306.3|12246.3|12311.3|12251.3|12311.3|12251.3|12306.3|12246.3|0
1623431680000|2021-06-11 17:14:40|12303.2|12263.2|12306.3|12266.3|12306.3|12266.3|12303.2|12263.2|0
1623431690000|2021-06-11 17:14:50|12303.2|12263.2|12303.2|12263.2|12303.2|12263.2|12303.2|12263.2|1
1623431700000|2021-06-11 17:15:00|12306.3|12266.3|12306.3|12266.3|12306.3|12266.3|12306.3|12266.3|0
1623431710000|2021-06-11 17:15:10|12313.5|12253.5|12314.5|12254.5|12314.5|12254.5|12313.5|12253.5|1
1623431740000|2021-06-11 17:15:40|12311.3|12251.3|12311.3|12251.3|12311.3|12251.3|12311.3|12251.3|0
1623431830000|2021-06-11 17:17:10|12309.5|12249.5|12305.1|12245.1|12309.5|12249.5|12305.1|12245.1|4
1623431840000|2021-06-11 17:17:20|12306|12246|12305.1|12245.1|12306|12246|12305.1|12245.1|0
1623431860000|2021-06-11 17:17:40|12306.1|12246.1|12306.1|12246.1|12306.1|12246.1|12306.1|12246.1|0
1623431950000|2021-06-11 17:19:10|12305.1|12245.1|12305.1|12245.1|12305.1|12245.1|12305.1|12245.1|1
1623432000000|2021-06-11 17:20:00|12298.8|12238.8|12297|12237|12298.8|12238.8|12295.1|12235.1|2
1623432010000|2021-06-11 17:20:10|12297.9|12237.9|12297.9|12237.9|12297.9|12237.9|12297.9|12237.9|0
1623432020000|2021-06-11 17:20:20|12296.1|12236.1|12297|12237|12297.9|12237.9|12296.1|12236.1|0
1623432030000|2021-06-11 17:20:30|12302.6|12242.6|12301.7|12241.7|12302.6|12242.6|12300.8|12240.8|0
1623432040000|2021-06-11 17:20:40|12302.6|12242.6|12301.7|12241.7|12302.6|12242.6|12300.8|12240.8|0
1623432050000|2021-06-11 17:20:50|12302.6|12242.6|12302.6|12242.6|12302.6|12242.6|12302.6|12242.6|0
1623432090000|2021-06-11 17:21:30|12301.1|12241.1|12301.1|12241.1|12301.1|12241.1|12301.1|12241.1|0
1623432110000|2021-06-11 17:21:50|12308.3|12248.3|12310.1|12250.1|12310.1|12250.1|12308.3|12248.3|0
1623432180000|2021-06-11 17:23:00|12311.1|12251.1|12311.1|12251.1|12311.1|12251.1|12311.1|12251.1|3
1623432190000|2021-06-11 17:23:10|12312.6|12252.6|12312.6|12252.6|12312.6|12252.6|12312.6|12252.6|0
1623432200000|2021-06-11 17:23:20|12318.6|12258.6|12318.6|12258.6|12318.6|12258.6|12317.6|12257.6|1
1623432210000|2021-06-11 17:23:30|12317.6|12257.6|12318.6|12258.6|12318.6|12258.6|12317.6|12257.6|0
1623432220000|2021-06-11 17:23:40|12296.9|12272.9|12297.6|12257.6|12300.8|12272.9|12296.9|12257.6|0
1623432230000|2021-06-11 17:23:50|12296.7|12256.7|12296.7|12256.7|12296.7|12256.7|12296.7|12256.7|0
1623432250000|2021-06-11 17:24:10|12297.7|12257.7|12302.4|12262.4|12302.4|12262.4|12297.7|12257.7|2
1623432270000|2021-06-11 17:24:30|12299.2|12259.2|12292.2|12268.2|12299.2|12268.2|12292.2|12259.2|0
1623432300000|2021-06-11 17:25:00|12298.5|12274.5|12297.8|12273.8|12298.5|12274.5|12297.8|12273.8|2
1623432310000|2021-06-11 17:25:10|12298.7|12274.7|12300.3|12276.3|12300.3|12276.3|12298.5|12274.5|0
1623432480000|2021-06-11 17:28:00|12301.2|12277.2|12336.1|12276.1|12339.2|12286.7|12300.3|12276.1|3
1623432500000|2021-06-11 17:28:20|12322|12282|12336.1|12276.1|12336.1|12282|12322|12276.1|1
1623432520000|2021-06-11 17:28:40|12314.4|12290.4|12309.7|12285.7|12314.4|12290.4|12309.7|12285.7|0
1623432530000|2021-06-11 17:28:50|12306.5|12282.5|12308.1|12284.1|12309.7|12285.7|12305.9|12281.9|4
1623432540000|2021-06-11 17:29:00|||||||||4
1623432550000|2021-06-11 17:29:10|||||||||1
1623432560000|2021-06-11 17:29:20|||||||||2
1623432570000|2021-06-11 17:29:30|||||||||3
1623432580000|2021-06-11 17:29:40|||||||||2
1623432590000|2021-06-11 17:29:50|||||||||1
1623432600000|2021-06-11 17:30:00|12307.2|12283.2|12302.2|12278.2|12307.2|12283.2|12302.2|12278.2|1
1623432650000|2021-06-11 17:30:50|12288|12264|12282.4|12258.4|12288|12264|12282.4|12258.4|1
1623432660000|2021-06-11 17:31:00|12280.9|12256.9|12286.4|12246.4|12286.4|12256.9|12280.9|12246.4|0
1623432670000|2021-06-11 17:31:10|12306.4||12306.4||12306.4||12306.4||1
1623432680000|2021-06-11 17:31:20|12293.9|12253.9|12301.4|12241.4|12304.5|12258.4|12282.4|12240.4|1
1623432690000|2021-06-11 17:31:30|12302.9|12242.9|12290.2|12250.2|12302.9|12250.2|12290.2|12242.9|0
1623432700000|2021-06-11 17:31:40|12284.5|12244.5|12282.9|12242.9|12284.5|12244.5|12282.9|12242.9|0
1623432780000|2021-06-11 17:33:00|12282|12242|12282|12242|12282|12242|12282|12242|0
1623432800000|2021-06-11 17:33:20|12318.7|12258.7|12311.1|12271.1|12318.7|12271.1|12310.2|12258.7|2
1623432840000|2021-06-11 17:34:00|12304|12280|12304|12280|12304|12280|12304|12280|0
1623432850000|2021-06-11 17:34:10|12305|12281|12333|12273|12333|12283.9|12305|12266.6|1
1623432860000|2021-06-11 17:34:20|12328.6|12268.6|12328.6|12268.6|12328.6|12268.6|12328.6|12268.6|0
1623432870000|2021-06-11 17:34:30|12326.1|12266.1|12311.8|12271.8|12326.1|12271.8|12311.8|12262.7|0
1623432880000|2021-06-11 17:34:40|12310.2|12270.2|12310.2|12270.2|12310.2|12270.2|12310.2|12270.2|0
1623433030000|2021-06-11 17:37:10|12307.7|12267.7|12307.7|12267.7|12307.7|12267.7|12307.7|12267.7|0
1623433040000|2021-06-11 17:37:20|12310.2|12270.2|12310.2|12270.2|12310.2|12270.2|12310.2|12270.2|0
1623433050000|2021-06-11 17:37:30|12311.1|12271.1|12311.1|12271.1|12311.1|12271.1|12311.1|12271.1|0
1623433060000|2021-06-11 17:37:40|12310.2|12270.2|12310.2|12270.2|12310.2|12270.2|12310.2|12270.2|0
1623433180000|2021-06-11 17:39:40|12307.7|12267.7|12307.7|12267.7|12307.7|12267.7|12307.7|12267.7|0
1623433200000|2021-06-11 17:40:00|12302.5|12278.5|12302.5|12278.5|12302.5|12278.5|12302.5|12278.5|0
1623433210000|2021-06-11 17:40:10|12310.2|12270.2|12305|12281|12310.2|12281|12305|12270.2|0
1623433220000|2021-06-11 17:40:20|12311.1|12271.1|12305.9|12281.9|12311.1|12281.9|12305.9|12271.1|0
1623433500000|2021-06-11 17:45:00|12309.1|12285.1|12306.8|12282.8|12309.1|12285.1|12306.8|12282.8|4
1623433510000|2021-06-11 17:45:10|12313.1|12289.1|12314.3|12290.3|12324.8|12291.9|12313.1|12284.8|5
1623433740000|2021-06-11 17:49:00|12311.2|12287.2|12311.2|12287.2|12311.2|12287.2|12311.2|12287.2|0
1623433750000|2021-06-11 17:49:10|12315.9|12291.9|12315.9|12291.9|12315.9|12291.9|12315.9|12291.9|0
1623433770000|2021-06-11 17:49:30|12319.1|12295.1|12319.1|12295.1|12319.1|12295.1|12319.1|12295.1|0
1623433780000|2021-06-11 17:49:40|12318.2|12294.2|12319.7|12295.7|12319.7|12295.7|12318.2|12294.2|0
1623433840000|2021-06-11 17:50:40|12318.8|12294.8|12310.9|12270.9|12320.9|12294.8|12305.9|12260|6
1623433850000|2021-06-11 17:50:50|12310.2|12270.2|12308.4|12268.4|12324.3|12273.4|12308.4|12259.3|0
1623433880000|2021-06-11 17:51:20|12308.6|12284.6|12308.4|12268.4|12322.9|12286.4|12308.4|12262.9|0
1623434000000|2021-06-11 17:53:20|12314.7|12274.7|12297|12273|12324.3|12274.7|12295.4|12260.9|5
1623434010000|2021-06-11 17:53:30|12295.4|12271.4|12295.4|12271.4|12295.4|12271.4|12295.4|12271.4|0
1623434040000|2021-06-11 17:54:00|12301.7|12277.7|12304.1|12280.1|12312.3|12288.3|12301.7|12277.7|3
1623434090000|2021-06-11 17:54:50|12310.4|12286.4|12315|12291|12315|12291|12310.4|12286.4|5
1623434100000|2021-06-11 17:55:00|12313.4|12289.4|12315.9|12291.9|12315.9|12291.9|12313.4|12289.4|0
1623434130000|2021-06-11 17:55:30|12321.2|12281.2|12321.2|12281.2|12321.2|12281.2|12321.2|12281.2|2
1623434140000|2021-06-11 17:55:40|12319.6|12279.6|12319.6|12279.6|12319.6|12279.6|12319.6|12279.6|0
1623434200000|2021-06-11 17:56:40|||||||||3
1623434210000|2021-06-11 17:56:50|||||||||1
1623434230000|2021-06-11 17:57:10|12325.9|12265.9|12325.9|12265.9|12325.9|12265.9|12325.9|12265.9|1
1623434250000|2021-06-11 17:57:30|||||||||1
1623434270000|2021-06-11 17:57:50|12324.4|12264.4|12324.4|12264.4|12324.4|12264.4|12324.4|12264.4|1
1623434280000|2021-06-11 17:58:00|12317.1|12277.1|12317.1|12277.1|12317.1|12277.1|12317.1|12277.1|0
1623434290000|2021-06-11 17:58:10|12324.4|12264.4|12324.4|12264.4|12324.4|12264.4|12324.4|12264.4|1
1623434310000|2021-06-11 17:58:30|12320.7|12260.7|12321.6|12261.6|12321.6|12261.6|12320.7|12260.7|5
1623434340000|2021-06-11 17:59:00|12322.5|12262.5|12322.5|12262.5|12322.5|12262.5|12322.5|12262.5|1
1623434350000|2021-06-11 17:59:10|12321.1|12261.1|12323.8|12263.8|12323.8|12263.8|12321.1|12261.1|11
1623434370000|2021-06-11 17:59:30|12322.3|12262.3|12322.3|12262.3|12322.3|12262.3|12322.3|12262.3|0
1623434380000|2021-06-11 17:59:40|||||||||1
1623672010000|2021-06-14 12:00:10|12136.3|12112.3|12161|12101|12164.2|12112.3|12129.7|12101|7
1623672020000|2021-06-14 12:00:20|12160.1|12100.1|12142.6|12082.6|12160.1|12100.1|12122.4|12064.8|5
1623672030000|2021-06-14 12:00:30|12143.4|12083.4|12143.4|12083.4|12143.4|12083.4|12143.4|12083.4|0
1623672080000|2021-06-14 12:01:20|12133.7|12073.7|12120.2|12060.2|12133.7|12073.7|12120.2|12060.2|0
1623672090000|2021-06-14 12:01:30|12119.3|12059.3|12119.3|12059.3|12119.3|12059.3|12119.3|12059.3|1
1623672120000|2021-06-14 12:02:00|12116|12056|12116|12056|12116|12056|12116|12056|0
1623672180000|2021-06-14 12:03:00|12115.2|12055.2|12116|12056|12116|12056|12115.2|12055.2|2
1623672190000|2021-06-14 12:03:10|12101.2|12077.2|12101.2|12077.2|12101.2|12077.2|12101.2|12077.2|0
1623672220000|2021-06-14 12:03:40|12104.6|12080.6|12110.2|12070.2|12110.2|12080.6|12104.6|12070.2|1
1623672260000|2021-06-14 12:04:20|12111|12071|12104.4|12064.4|12115.2|12071|12104.4|12055.2|3
1623672270000|2021-06-14 12:04:30|12101|12061|12101|12061|12101|12061|12101|12061|0
1623672280000|2021-06-14 12:04:40|12091.4|12067.4|12091.4|12067.4|12091.4|12067.4|12091.4|12067.4|0
1623672300000|2021-06-14 12:05:00|12093|12069|12111.8|12051.8|12111.8|12069|12093|12051.8|4
1623672310000|2021-06-14 12:05:10|12102.6|12062.6|12102.6|12062.6|12102.6|12062.6|12102.6|12062.6|0
1623672320000|2021-06-14 12:05:20|12080.4|12056.4|12082|12058|12082|12058|12080.4|12056.4|3
1623672330000|2021-06-14 12:05:30|12106.7|12066.7|12106.7|12066.7|12106.7|12066.7|12106.7|12066.7|1
1623672340000|2021-06-14 12:05:40|12095.5|12071.5|12090.4|12066.4|12095.5|12071.5|12090.4|12066.4|1
1623672350000|2021-06-14 12:05:50|12106.7|12066.7|12106.7|12066.7|12106.7|12066.7|12106.7|12066.7|1
1623672360000|2021-06-14 12:06:00|12097.1|12073.1|12090.4|12066.4|12097.1|12073.1|12090.4|12066.4|0
1623672370000|2021-06-14 12:06:10|12092.8|12068.8|12149.3|12089.3|12165.9|12105.9|12092.8|12068.8|4
1623672390000|2021-06-14 12:06:30|12144.2|12084.2|12144.2|12084.2|12144.2|12084.2|12144.2|12084.2|0
1623672400000|2021-06-14 12:06:40|12145.9|12085.9|12145.9|12085.9|12145.9|12085.9|12144.2|12084.2|0
1623672410000|2021-06-14 12:06:50|12145|12085|12145.9|12085.9|12145.9|12085.9|12144.2|12084.2|0
1623672420000|2021-06-14 12:07:00|12145|12085|12144.2|12084.2|12145|12085|12144.2|12084.2|0
1623672440000|2021-06-14 12:07:20|12145.9|12085.9|12145.9|12085.9|12145.9|12085.9|12145.9|12085.9|4
1623672470000|2021-06-14 12:07:50|12147.5|12087.5|12158.4|12098.4|12158.4|12098.4|12147.5|12087.5|0
1623672520000|2021-06-14 12:08:40|12180|12120|12180|12120|12180|12120|12180|12120|1
1623672570000|2021-06-14 12:09:30|12180.1|12120.1|12172.6|12112.6|12180.1|12120.1|12172.6|12112.6|0
1623672580000|2021-06-14 12:09:40|12169.2|12109.2|12170.9|12110.9|12170.9|12110.9|12167.6|12107.6|0
1623672590000|2021-06-14 12:09:50|12170.1|12110.1|12168.4|12108.4|12170.1|12110.1|12168.4|12108.4|0
1623672600000|2021-06-14 12:10:00|12167.6|12107.6|12163.4|12103.4|12167.6|12107.6|12163.4|12103.4|0
1623672610000|2021-06-14 12:10:10|12162.6|12102.6|12160.9|12100.9|12162.6|12102.6|12160.9|12100.9|0
1623672620000|2021-06-14 12:10:20|12158.4|12098.4|12158.4|12098.4|12158.4|12098.4|12158.4|12098.4|0
1623672640000|2021-06-14 12:10:40|12147.6|12107.6|12145.9|12105.9|12147.6|12107.6|12145.9|12105.9|0
1623672660000|2021-06-14 12:11:00|12178.4|12118.4|12178.4|12118.4|12178.4|12118.4|12178.4|12118.4|1
1623672680000|2021-06-14 12:11:20|12191|12131|12168.1|12144.1|12191|12144.1|12168.1|12131|0
1623672690000|2021-06-14 12:11:30|12152.9|12128.9|12152.9|12128.9|12152.9|12128.9|12152.9|12128.9|0
1623672700000|2021-06-14 12:11:40|12175.8|12115.8|12191.8|12131.8|12191.8|12131.8|12175.8|12115.8|1
1623672710000|2021-06-14 12:11:50|12196.8|12136.8|12196.8|12136.8|12196.8|12136.8|12196.8|12136.8|1
1623672720000|2021-06-14 12:12:00|12200.9|12140.9|12194.3|12134.3|12200.9|12140.9|12194.3|12134.3|0
1623672750000|2021-06-14 12:12:30|12197.7|12137.7|12200.9|12140.9|12200.9|12140.9|12197.7|12137.7|1
1623672760000|2021-06-14 12:12:40|12200.1|12140.1|12205.1|12145.1|12205.1|12145.1|12200.1|12140.1|0
1623672790000|2021-06-14 12:13:10|12205.9|12145.9|12207.6|12147.6|12207.6|12147.6|12205.9|12145.9|0
1623672860000|2021-06-14 12:14:20|12182.9|12158.9|12182.9|12158.9|12182.9|12158.9|12182.9|12158.9|0
1623672880000|2021-06-14 12:14:40|12184.6|12160.6|12205.9|12145.9|12205.9|12160.6|12184.6|12145.9|1
1623672900000|2021-06-14 12:15:00|12210.9|12150.9|12210.9|12150.9|12210.9|12150.9|12210.9|12150.9|0
1623672920000|2021-06-14 12:15:20|12224.5|12164.5|12224.5|12164.5|12224.5|12164.5|12224.5|12164.5|0
1623672930000|2021-06-14 12:15:30|12228.5|12168.5|12222.6|12162.6|12228.5|12168.5|12222.6|12162.6|1
1623672940000|2021-06-14 12:15:40|12221.8|12161.8|12220.1|12160.1|12221.8|12161.8|12220.1|12160.1|0
1623672960000|2021-06-14 12:16:00|12218.4|12158.4|12215.9|12155.9|12218.4|12158.4|12215.9|12155.9|0
1623672970000|2021-06-14 12:16:10|12213.4|12153.4|12213.4|12153.4|12213.4|12153.4|12213.4|12153.4|0
1623672990000|2021-06-14 12:16:30|12213.5|12153.5|12213.5|12153.5|12213.5|12153.5|12213.5|12153.5|0
1623673030000|2021-06-14 12:17:10|||||||||1
1623673080000|2021-06-14 12:18:00|12216.8|12156.8|12248.5|12188.5|12248.5|12188.5|12216.8|12156.8|1
1623673090000|2021-06-14 12:18:10|12256.8|12196.8|12265.1|12205.1|12268.5|12208.5|12253.5|12193.5|8
1623673120000|2021-06-14 12:18:40|12267.6|12207.6|12267.6|12207.6|12267.6|12207.6|12267.6|12207.6|1
1623673130000|2021-06-14 12:18:50|12268.5|12208.5|12270.1|12210.1|12270.1|12210.1|12268.5|12208.5|0
1623673140000|2021-06-14 12:19:00|12271|12211|12269.3|12209.3|12271|12211|12266.8|12206.8|0
1623673150000|2021-06-14 12:19:10|12268.5|12208.5|12266.8|12206.8|12268.5|12208.5|12266.8|12206.8|0
1623673200000|2021-06-14 12:20:00|12268.5|12208.5|12281|12221|12281|12221|12268.5|12208.5|0
1623673220000|2021-06-14 12:20:20|12283.5|12223.5|12283.5|12223.5|12283.5|12223.5|12283.5|12223.5|0
1623673240000|2021-06-14 12:20:40|12281.8|12221.8|12281.8|12221.8|12281.8|12221.8|12281.8|12221.8|0
1623673260000|2021-06-14 12:21:00|12283.5|12223.5|12283.5|12223.5|12283.5|12223.5|12283.5|12223.5|0
1623673320000|2021-06-14 12:22:00|12281.8|12221.8|12281.8|12221.8|12281.8|12221.8|12281.8|12221.8|0
1623673410000|2021-06-14 12:23:30|12281.9|12221.9|12281.9|12221.9|12281.9|12221.9|12281.9|12221.9|0
1623673420000|2021-06-14 12:23:40|12282.7|12222.7|12288.5|12228.5|12288.5|12228.5|12282.7|12222.7|0
1623673480000|2021-06-14 12:24:40|12281|12241|12293.5|12233.5|12293.5|12241|12281|12233.5|0
1623673540000|2021-06-14 12:25:40|12295.2|12235.2|12295.2|12235.2|12295.2|12235.2|12295.2|12235.2|0
1623673550000|2021-06-14 12:25:50|||||||||1
1623673690000|2021-06-14 12:28:10|12293.5|12233.5|12293.5|12233.5|12293.5|12233.5|12293.5|12233.5|0
1623673720000|2021-06-14 12:28:40|||||||||1
1623673870000|2021-06-14 12:31:10|12284.3|12244.3|12284.3|12244.3|12284.3|12244.3|12284.3|12244.3|0
1623673890000|2021-06-14 12:31:30|12286|12246|12286|12246|12286|12246|12286|12246|2
1623673980000|2021-06-14 12:33:00|12286.8|12246.8|12286.8|12246.8|12286.8|12246.8|12286|12246|0
1623674000000|2021-06-14 12:33:20|12277.3|12253.3|12277.3|12253.3|12277.3|12253.3|12277.3|12253.3|1
1623674010000|2021-06-14 12:33:30|12270.5|12246.5|12270.5|12246.5|12270.5|12246.5|12270.5|12246.5|2
1623674020000|2021-06-14 12:33:40|||||||||2
1623674030000|2021-06-14 12:33:50|||||||||2
1623674040000|2021-06-14 12:34:00|||||||||2
1623674050000|2021-06-14 12:34:10|12268.1|12244.1|12268.1|12244.1|12268.1|12244.1|12268.1|12244.1|9
1623674070000|2021-06-14 12:34:30|||||||||1
1623674130000|2021-06-14 12:35:30|12265.6|12241.6|12268.9|12244.9|12268.9|12244.9|12265.6|12241.6|2
1623674140000|2021-06-14 12:35:40|||||||||2
1623674150000|2021-06-14 12:35:50|12269.7|12245.7|12269.7|12245.7|12269.7|12245.7|12269.7|12245.7|2
1623674160000|2021-06-14 12:36:00|12270.5|12246.5|12278.5|12238.5|12280.1|12247.3|12270.5|12238.5|3
1623674170000|2021-06-14 12:36:10|12276.8|12236.8|12276.8|12236.8|12276.8|12236.8|12276.8|12236.8|0
1623674180000|2021-06-14 12:36:20|12285.2|12245.2|12285.2|12245.2|12285.2|12254|12278|12245.2|1
1623674190000|2021-06-14 12:36:30|12284.4|12244.4|12284.4|12244.4|12284.4|12244.4|12284.4|12244.4|0
1623674240000|2021-06-14 12:37:20|||||||||1
1623674250000|2021-06-14 12:37:30|12282.7|12242.7|12282.7|12242.7|12282.7|12242.7|12282.7|12242.7|0
1623674350000|2021-06-14 12:39:10|12295.2|12235.2|12286|12246|12295.2|12246|12285.2|12235.2|2
1623674460000|2021-06-14 12:41:00|12283.5|12243.5|12291.8|12231.8|12293.5|12243.5|12281|12231.8|0
1623674590000|2021-06-14 12:43:10|12290.2|12230.2|12290.2|12230.2|12290.2|12230.2|12290.2|12230.2|6
1623674630000|2021-06-14 12:43:50|||||||||2
1623674670000|2021-06-14 12:44:30|12295.3|12235.3|12294.5|12234.5|12295.3|12235.3|12294.5|12234.5|7
1623674710000|2021-06-14 12:45:10|12279.5|12239.5|12279.5|12239.5|12279.5|12239.5|12279.5|12239.5|0
1623674870000|2021-06-14 12:47:50|12290.3|12230.3|12279.5|12239.5|12290.3|12239.5|12279.5|12230.3|1
1623674880000|2021-06-14 12:48:00|12277.8|12237.8|12277.8|12237.8|12277.8|12237.8|12277.8|12237.8|0
1623674980000|2021-06-14 12:49:40|12268.2|12244.2|12267.3|12243.3|12268.2|12244.2|12267.3|12243.3|0
1623674990000|2021-06-14 12:49:50|12268.1|12244.1|12268.1|12244.1|12268.1|12244.1|12268.1|12244.1|1
1623675040000|2021-06-14 12:50:40|12275.3|12235.3|12263.1|12239.1|12275.3|12239.1|12261.5|12235.3|2
1623675070000|2021-06-14 12:51:10|12267.3|12243.3|12272|12212|12273.7|12243.3|12266.5|12212|2
1623675140000|2021-06-14 12:52:20|12260.4|12220.4|12257|12217|12260.4|12220.4|12257|12217|0
1623675190000|2021-06-14 12:53:10|12234.8|12210.8|12201.5|12177.5|12234.8|12210.8|12201.4|12173.6|5
1623675200000|2021-06-14 12:53:20|12202.3|12178.3|12202.3|12178.3|12202.3|12178.3|12201.5|12177.5|3
1623675210000|2021-06-14 12:53:30|12211.9|12171.9|12211.9|12171.9|12211.9|12171.9|12211.9|12171.9|1
1623675220000|2021-06-14 12:53:40|12217|12177|12217|12177|12217|12177|12217|12177|0
1623675280000|2021-06-14 12:54:40|||||||||3
1623675290000|2021-06-14 12:54:50|12208.6|12148.6|12208.6|12148.6|12208.6|12148.6|12208.6|12148.6|3
1623675300000|2021-06-14 12:55:00|12210.3|12150.3|12212.8|12152.8|12212.8|12152.8|12210.3|12150.3|1
1623675330000|2021-06-14 12:55:30|12215.3|12155.3|12215.3|12155.3|12215.3|12155.3|12215.3|12155.3|0
1623675350000|2021-06-14 12:55:50|12212|12152|12212.8|12152.8|12212.8|12152.8|12211.1|12151.1|3
1623675370000|2021-06-14 12:56:10|12212|12152|12185.3|12145.3|12212|12154.1|12178.1|12145.3|3
1623675390000|2021-06-14 12:56:30|12183.7|12143.7|12183.7|12143.7|12183.7|12143.7|12183.7|12143.7|0
1623675400000|2021-06-14 12:56:40|12173.2|12149.2|12173.2|12149.2|12173.2|12149.2|12171.5|12147.5|2
1623675420000|2021-06-14 12:57:00|12172.3|12148.3|12165.6|12141.6|12172.3|12148.3|12165.6|12141.6|3
1623675430000|2021-06-14 12:57:10|12173.1|12149.1|12215.2|12155.2|12215.2|12162.4|12173.1|12149.1|3
1623675440000|2021-06-14 12:57:20|12204.4|12164.4|12201.9|12161.9|12204.4|12164.4|12201.9|12161.9|0
1623675450000|2021-06-14 12:57:30|12202.7|12162.7|12204.4|12164.4|12204.4|12164.4|12202.7|12162.7|0
1623675470000|2021-06-14 12:57:50|12203.6|12163.6|12201.9|12161.9|12203.6|12163.6|12201.9|12161.9|0
1623675600000|2021-06-14 13:00:00|12200.2|12160.2|12200.2|12160.2|12200.2|12160.2|12200.2|12160.2|0
1623675610000|2021-06-14 13:00:10|12191.4|12167.4|12188.8|12164.8|12191.4|12167.4|12186.4|12162.4|2
1623675620000|2021-06-14 13:00:20|12190.5|12166.5|12234.4|12174.4|12234.4|12174.4|12190.5|12166.5|3
1623675630000|2021-06-14 13:00:30|12235.2|12175.2|12240.3|12180.3|12240.3|12180.3|12235.2|12175.2|0
1623675660000|2021-06-14 13:01:00|12230.3|12170.3|12218.7|12178.7|12230.3|12178.7|12218.7|12170.3|0
1623675670000|2021-06-14 13:01:10|12215.3|12175.3|12215.3|12175.3|12215.3|12175.3|12215.3|12175.3|0
1623675740000|2021-06-14 13:02:20|12216.2|12176.2|12216.2|12176.2|12216.2|12176.2|12216.2|12176.2|2
1623675750000|2021-06-14 13:02:30|12213.7|12173.7|12213.7|12173.7|12213.7|12173.7|12213.7|12173.7|0
1623675760000|2021-06-14 13:02:40|12204.9|12180.9|12200.7|12176.7|12204.9|12180.9|12200.7|12176.7|0
1623675770000|2021-06-14 13:02:50|12228.7|12168.7|12228.7|12168.7|12228.7|12168.7|12228.7|12168.7|2
1623675780000|2021-06-14 13:03:00|12220.3|12180.3|12213.7|12173.7|12220.3|12180.3|12213.7|12173.7|0
1623675790000|2021-06-14 13:03:10|12203.2|12179.2|12203.2|12179.2|12203.2|12179.2|12203.2|12179.2|0
1623675800000|2021-06-14 13:03:20|||||||||2
1623675810000|2021-06-14 13:03:30|12200.7|12176.7|12200.7|12176.7|12200.7|12176.7|12200.7|12176.7|1
1623675820000|2021-06-14 13:03:40|12228.7|12168.7|12228.7|12168.7|12228.7|12168.7|12228.7|12168.7|1
1623675840000|2021-06-14 13:04:00|12217.9|12177.9|12217.9|12177.9|12217.9|12177.9|12217.9|12177.9|0
1623675850000|2021-06-14 13:04:10|12216.2|12176.2|12216.2|12176.2|12216.2|12176.2|12216.2|12176.2|0
1623675860000|2021-06-14 13:04:20|12215.4|12175.4|12213.7|12173.7|12215.4|12175.4|12213.7|12173.7|0
1623675870000|2021-06-14 13:04:30|12203.2|12179.2|12205.7|12181.7|12205.7|12181.7|12203.2|12179.2|2
1623675880000|2021-06-14 13:04:40|12203.2|12179.2|12210.3|12170.3|12210.3|12179.2|12200.7|12170.3|2
1623675890000|2021-06-14 13:04:50|12225.3|12165.3|12219.5|12179.5|12225.3|12179.5|12219.5|12165.3|0
1623675900000|2021-06-14 13:05:00|12218.7|12178.7|12206.5|12182.5|12218.7|12182.5|12206.5|12178.7|0
1623675910000|2021-06-14 13:05:10|12213.7|12173.7|12228.7|12168.7|12228.7|12173.7|12213.7|12168.7|0
1623675920000|2021-06-14 13:05:20|12216.2|12176.2|12216.2|12176.2|12216.2|12176.2|12216.2|12176.2|0
1623675950000|2021-06-14 13:05:50|12215.4|12175.4|12213.7|12173.7|12215.4|12175.4|12213.7|12173.7|0
1623676000000|2021-06-14 13:06:40|12212.1|12172.1|12212.1|12172.1|12212.1|12172.1|12212.1|12172.1|3
1623676030000|2021-06-14 13:07:10|12188.6|12128.6|12188.6|12128.6|12188.6|12128.6|12188.6|12128.6|1
1623676050000|2021-06-14 13:07:30|12157.2|12133.2|12157.2|12133.2|12157.2|12133.2|12156.4|12132.4|4
1623676060000|2021-06-14 13:07:40|12182.5|12122.5|12202.8|12142.8|12202.8|12142.8|12182.5|12122.5|1
1623676080000|2021-06-14 13:08:00|12200.3|12140.3|12200.3|12140.3|12200.3|12140.3|12200.3|12140.3|0
1623676100000|2021-06-14 13:08:20|12199.5|12139.5|12199.5|12139.5|12199.5|12139.5|12199.5|12139.5|1
1623676120000|2021-06-14 13:08:40|12200.3|12140.3|12200.3|12140.3|12200.3|12140.3|12200.3|12140.3|0
1623676200000|2021-06-14 13:10:00|12199.5|12139.5|12199.5|12139.5|12199.5|12139.5|12199.5|12139.5|0
1623676350000|2021-06-14 13:12:30|12200.3|12140.3|12200.3|12140.3|12200.3|12140.3|12200.3|12140.3|0
1623676390000|2021-06-14 13:13:10|12194.4|12134.4|12192.8|12132.8|12194.4|12134.4|12192.8|12132.8|0
1623676400000|2021-06-14 13:13:20|12190.3|12130.3|12190.3|12130.3|12190.3|12130.3|12190.3|12130.3|0
1623676410000|2021-06-14 13:13:30|12189.4|12129.4|12187.8|12127.8|12189.4|12129.4|12187.8|12127.8|0
1623676420000|2021-06-14 13:13:40|12186.9|12126.9|12185.3|12125.3|12186.9|12126.9|12185.3|12125.3|0
1623676470000|2021-06-14 13:14:30|12184.5|12124.5|12185.3|12125.3|12185.3|12125.3|12184.5|12124.5|0
1623676540000|2021-06-14 13:15:40|12183.6|12123.6|12183.6|12123.6|12183.6|12123.6|12183.6|12123.6|4
1623676650000|2021-06-14 13:17:30|12183.7|12123.7|12153.2|12129.2|12183.7|12129.2|12153.2|12123.7|0
1623676660000|2021-06-14 13:17:40|||||||||2
1623676670000|2021-06-14 13:17:50|12176|12116|12190.3|12130.3|12190.3|12130.3|12176|12116|0
1623676680000|2021-06-14 13:18:00|12193.7|12133.7|12193.7|12133.7|12193.7|12133.7|12193.7|12133.7|0
1623676830000|2021-06-14 13:20:30|||||||||1
1623676910000|2021-06-14 13:21:50|12198.7|12138.7|12198.7|12138.7|12198.7|12138.7|12198.7|12138.7|0
1623676960000|2021-06-14 13:22:40|12201.2|12141.2|12201.2|12141.2|12201.2|12141.2|12201.2|12141.2|0
1623676970000|2021-06-14 13:22:50|||||||||1
1623677000000|2021-06-14 13:23:20|12200.4|12140.4|12186.2|12126.2|12200.4|12140.4|12186.2|12126.2|4
1623677030000|2021-06-14 13:23:50|12177|12117|12168.7|12108.7|12177|12117|12168.7|12108.7|3
1623677040000|2021-06-14 13:24:00|12161.1|12101.1|12144.5|12084.5|12161.1|12101.1|12144.5|12084.5|2
1623677050000|2021-06-14 13:24:10|12136.1|12076.1|12133.6|12073.6|12136.1|12076.1|12133.6|12073.6|0
1623677060000|2021-06-14 13:24:20|12126.1|12066.1|12113.6|12053.6|12126.1|12066.1|12113.6|12053.6|4
1623677070000|2021-06-14 13:24:30|||||||||10
1623677080000|2021-06-14 13:24:40|12101.1|12061.1|12110.3|12050.3|12110.3|12061.1|12101.1|12050.3|10
1623677090000|2021-06-14 13:24:50|||||||||10
1623677280000|2021-06-14 13:28:00|||||||||4
1623677320000|2021-06-14 13:28:40|12131.2|12071.2|12131.2|12071.2|12131.2|12071.2|12131.2|12071.2|1
1623677340000|2021-06-14 13:29:00|12132.9|12072.9|12132.9|12072.9|12132.9|12072.9|12132.9|12072.9|0
1623677400000|2021-06-14 13:30:00|12126.2|12066.2|12125.4|12065.4|12126.2|12066.2|12125.4|12065.4|0
1623677430000|2021-06-14 13:30:30|12122|12062|12118.7|12058.7|12122|12062|12118.7|12058.7|0
1623677440000|2021-06-14 13:30:40|12117|12057|12117|12057|12117|12057|12117|12057|0
1623677450000|2021-06-14 13:30:50|12114.5|12054.5|12114.5|12054.5|12114.5|12054.5|12114.5|12054.5|0
1623677470000|2021-06-14 13:31:10|12128|12068|12142.9|12082.9|12142.9|12082.9|12128|12068|1
1623677610000|2021-06-14 13:33:30|||||||||10
1623677640000|2021-06-14 13:34:00|12157.9|12097.9|12157.9|12097.9|12157.9|12097.9|12157.9|12097.9|0
1623677680000|2021-06-14 13:34:40|12133.4|12109.4|12132.9|12092.9|12133.4|12109.4|12128.7|12088.7|0
1623677690000|2021-06-14 13:34:50|||||||||1
1623677720000|2021-06-14 13:35:20|||||||||1
1623677730000|2021-06-14 13:35:30|12135.4|12095.4|12135.4|12095.4|12135.4|12095.4|12135.4|12095.4|0
1623677770000|2021-06-14 13:36:10|12140.5|12100.5|12151.2|12091.2|12152.9|12100.5|12140.5|12091.2|1
1623677780000|2021-06-14 13:36:20|12139.6|12099.6|12139.6|12099.6|12139.6|12099.6|12139.6|12099.6|0
1623677790000|2021-06-14 13:36:30|12134.5|12094.5|12121.5|12097.5|12134.5|12097.5|12121.5|12094.5|0
1623677830000|2021-06-14 13:37:10|12159.5|12099.5|12159.5|12099.5|12159.5|12099.5|12159.5|12099.5|2
1623677850000|2021-06-14 13:37:30|12162.9|12102.9|12162.9|12102.9|12162.9|12102.9|12162.9|12102.9|0
1623677860000|2021-06-14 13:37:40|12160.4|12100.4|12160.4|12100.4|12160.4|12100.4|12160.4|12100.4|0
1623678190000|2021-06-14 13:43:10|12157|12097|12124.9|12100.9|12157|12100.9|12124.9|12097|0
1623678200000|2021-06-14 13:43:20|12126.5|12102.5|12126.5|12102.5|12126.5|12102.5|12126.5|12102.5|1
1623678210000|2021-06-14 13:43:30|12133.7|12093.7|12133.7|12093.7|12133.7|12093.7|12133.7|12093.7|3
1623678400000|2021-06-14 13:46:40|12130.4|12090.4|12130.4|12090.4|12130.4|12090.4|12130.4|12090.4|3
1623678510000|2021-06-14 13:48:30|12121.6|12097.6|12121.6|12097.6|12121.6|12097.6|12121.6|12097.6|1
1623678600000|2021-06-14 13:50:00|12142.8|12082.8|12142.8|12082.8|12142.8|12082.8|12142.8|12082.8|2
1623678610000|2021-06-14 13:50:10|12152.9|12092.9|12152.9|12092.9|12152.9|12092.9|12152.9|12092.9|0
1623678630000|2021-06-14 13:50:30|12150.4|12110.4|12150.4|12110.4|12150.4|12110.4|12150.4|12110.4|0
1623678640000|2021-06-14 13:50:40|12150.5|12110.5|12150.5|12110.5|12150.5|12110.5|12150.5|12110.5|0
1623678650000|2021-06-14 13:50:50|12145|12121|12145|12121|12145|12121|12145|12121|0
1623678670000|2021-06-14 13:51:10|12154.6|12114.6|12154.6|12114.6|12154.6|12114.6|12154.6|12114.6|0
1623678680000|2021-06-14 13:51:20|12151.6|12127.6|12161.3|12121.3|12161.3|12131|12151.6|12121.3|3
1623678690000|2021-06-14 13:51:30|12158|12118|12158|12118|12158|12118|12158|12118|0
1623678830000|2021-06-14 13:53:50|12168.8|12108.8|12168.8|12108.8|12168.8|12108.8|12168.8|12108.8|1
1623678880000|2021-06-14 13:54:40|12169.6|12109.6|12180.5|12120.5|12183|12123|12169.6|12109.6|2
1623678940000|2021-06-14 13:55:40|12177.1|12117.1|12173.8|12113.8|12177.1|12117.1|12173.8|12113.8|0
1623678950000|2021-06-14 13:55:50|12173|12113|12171.3|12111.3|12173|12113|12171.3|12111.3|0
1623678970000|2021-06-14 13:56:10|12168.8|12108.8|12168.8|12108.8|12168.8|12108.8|12168.8|12108.8|0
1623679080000|2021-06-14 13:58:00|||||||||1
1623679200000|2021-06-14 14:00:00|12166.9|12126.9|12184.6|12144.6|12184.6|12144.6|12166.9|12126.9|4
1623679220000|2021-06-14 14:00:20|12197.1|12137.1|12197.4|12173.4|12197.4|12173.4|12194.1|12137.1|3
1623679230000|2021-06-14 14:00:30|12199.1|12175.1|12200.8|12176.8|12201.6|12177.6|12199.1|12175.1|5
1623679240000|2021-06-14 14:00:40|12201.6|12177.6|12200.8|12176.8|12201.6|12177.6|12199.1|12175.1|2
1623679250000|2021-06-14 14:00:50|12201.6|12177.6|12200.8|12176.8|12201.6|12177.6|12199.1|12175.1|2
1623679260000|2021-06-14 14:01:00|12199.1|12175.1|12196.3|12136.3|12205.5|12175.1|12195.3|12136.3|4
1623679270000|2021-06-14 14:01:10|12195.5|12135.5|12195.5|12135.5|12195.5|12135.5|12195.5|12135.5|0
1623679290000|2021-06-14 14:01:30|12192.1|12132.1|12192.9|12132.9|12192.9|12132.9|12192.1|12132.1|0
1623679300000|2021-06-14 14:01:40|12190.4|12130.4|12183.6|12143.6|12190.4|12145.3|12182.8|12130.4|0
1623679320000|2021-06-14 14:02:00|12185.3|12145.3|12185.3|12145.3|12185.3|12145.3|12185.3|12145.3|0
1623679330000|2021-06-14 14:02:10|12187|12147|12187|12147|12187|12147|12187|12147|0
1623679370000|2021-06-14 14:02:50|||||||||1
1623679590000|2021-06-14 14:06:30|||||||||1
1623679600000|2021-06-14 14:06:40|12209.6|12149.6|12197.9|12157.9|12210.4|12157.9|12197.9|12149.6|2
1623679690000|2021-06-14 14:08:10|12208.7|12148.7|12208.7|12148.7|12208.7|12148.7|12208.7|12148.7|0
1623679710000|2021-06-14 14:08:30|12205.4|12145.4|12205.4|12145.4|12205.4|12145.4|12205.4|12145.4|0
1623679720000|2021-06-14 14:08:40|12192.9|12152.9|12192.9|12152.9|12192.9|12152.9|12192.9|12152.9|0
1623679770000|2021-06-14 14:09:30|||||||||1
1623679830000|2021-06-14 14:10:30|12196.2|12156.2|12196.2|12156.2|12196.2|12156.2|12196.2|12156.2|0
1623679840000|2021-06-14 14:10:40|12200.4|12160.4|12208|12168|12208|12168|12200.4|12160.4|0
1623679850000|2021-06-14 14:10:50|12206.4|12166.4|12202.1|12162.1|12206.4|12166.4|12202.1|12162.1|2
1623679860000|2021-06-14 14:11:00|12201.3|12161.3|12201.3|12161.3|12201.3|12161.3|12201.3|12161.3|1
1623679880000|2021-06-14 14:11:20|12213.8|12153.8|12203|12163|12213.8|12163|12203|12153.8|1
1623679890000|2021-06-14 14:11:30|12201.3|12161.3|12201.3|12161.3|12201.3|12161.3|12201.3|12161.3|0
1623679970000|2021-06-14 14:12:50|12212.1|12152.1|12212.1|12152.1|12212.1|12152.1|12212.1|12152.1|0
1623679980000|2021-06-14 14:13:00|12215.5|12155.5|12215.5|12155.5|12215.5|12155.5|12215.5|12155.5|0
1623679990000|2021-06-14 14:13:10|12199.9|12175.9|12205|12181|12205|12181|12199.9|12175.9|0
1623680090000|2021-06-14 14:14:50|12204.7|12164.7|12204.6|12164.6|12204.7|12164.7|12201.3|12161.3|4
1623680100000|2021-06-14 14:15:00|12201.3|12161.3|12201.3|12161.3|12201.3|12161.3|12201.3|12161.3|0
1623680110000|2021-06-14 14:15:10|12203|12143|12185.5|12145.5|12203|12151.3|12185.5|12143|8
1623680160000|2021-06-14 14:16:00|12186.3|12146.3|12186.3|12146.3|12186.3|12146.3|12186.3|12146.3|1
1623680170000|2021-06-14 14:16:10|12181.2|12141.2|12166.6|12142.6|12190.4|12142.9|12166.6|12130.4|1
1623680180000|2021-06-14 14:16:20|12167.4|12143.4|12203.8|12143.8|12203.8|12145.9|12166.6|12142.6|3
1623680270000|2021-06-14 14:17:50|12178.5|12154.5|12203.8|12143.8|12204.7|12154.5|12178.5|12131.1|5
1623680290000|2021-06-14 14:18:10|12191.3|12151.3|12199.7|12139.7|12199.7|12151.3|12191.3|12139.7|1
1623680300000|2021-06-14 14:18:20|12189.7|12149.7|12188.8|12148.8|12189.7|12149.7|12188.8|12148.8|0
1623680330000|2021-06-14 14:18:50|12191.7|12167.7|12188.8|12148.8|12191.7|12167.7|12188.8|12148.8|1
1623680420000|2021-06-14 14:20:20|12184.1|12160.1|12187.4|12163.4|12187.4|12163.4|12184.1|12160.1|2
1623680430000|2021-06-14 14:20:30|12190.8|12166.8|12193.3|12169.3|12193.3|12169.3|12190.8|12166.8|3
1623680440000|2021-06-14 14:20:40|12198.3|12174.3|12195|12171|12198.3|12174.3|12195|12171|11
1623680460000|2021-06-14 14:21:00|12202.2|12162.2|12202.2|12162.2|12202.2|12162.2|12202.2|12162.2|3
1623680480000|2021-06-14 14:21:20|12191.7|12167.7|12188|12148|12195.4|12167.7|12183.8|12135.4|1
1623680490000|2021-06-14 14:21:30|12186.3|12146.3|12186.3|12146.3|12186.3|12146.3|12186.3|12146.3|0
1623680530000|2021-06-14 14:22:10|12200.1|12176.1|12203.4|12179.4|12203.4|12179.4|12197.6|12173.6|3
1623680580000|2021-06-14 14:23:00|12200.1|12176.1|12216.5|12156.5|12216.5|12178.6|12197.6|12156.5|3
1623680590000|2021-06-14 14:23:10|12204.7|12144.7|12204.7|12144.7|12204.7|12144.7|12204.7|12144.7|0
1623680770000|2021-06-14 14:26:10|12201.3|12141.3|12198.8|12138.8|12201.3|12148|12188|12138.8|0
1623680790000|2021-06-14 14:26:30|12186.3|12146.3|12186.3|12146.3|12186.3|12146.3|12186.3|12146.3|0
1623680920000|2021-06-14 14:28:40|12187.2|12147.2|12187.2|12147.2|12187.2|12147.2|12187.2|12147.2|0
1623681030000|2021-06-14 14:30:30|12190.6|12130.6|12176.4|12136.4|12190.6|12136.4|12175.6|12130.6|1
1623681040000|2021-06-14 14:30:40|12175.6|12135.6|12165.1|12141.1|12176.4|12141.1|12165.1|12135.6|0
1623681060000|2021-06-14 14:31:00|12162.6|12138.6|12156.7|12132.7|12162.6|12138.6|12156.7|12132.7|4
1623681120000|2021-06-14 14:32:00|12149.2|12125.2|12148.4|12124.4|12149.2|12125.2|12148.4|12124.4|2
1623681130000|2021-06-14 14:32:10|||||||||2
1623681140000|2021-06-14 14:32:20|12150.9|12126.9|12190.6|12130.6|12190.6|12130.6|12150.9|12126.9|4
1623681150000|2021-06-14 14:32:30|12191.4|12131.4|12186.4|12126.4|12191.4|12131.4|12186.4|12126.4|1
1623681300000|2021-06-14 14:35:00|12185.6|12125.6|12187.3|12127.3|12187.3|12127.3|12185.6|12125.6|4
1623681310000|2021-06-14 14:35:10|12185.6|12145.6|12194|12134|12194|12145.6|12185.6|12134|0
1623681570000|2021-06-14 14:39:30|12181.5|12141.5|12187.3|12147.3|12192.3|12157.7|12180.7|12132.3|1
1623681630000|2021-06-14 14:40:30|12186.8|12162.8|12187.3|12147.3|12187.3|12162.8|12186.8|12147.3|2
1623681650000|2021-06-14 14:40:50|12177.7|12153.7|12177.7|12153.7|12177.7|12153.7|12177.7|12153.7|0
1623681660000|2021-06-14 14:41:00|12176|12152|12176|12152|12176|12152|12176|12152|2
1623681670000|2021-06-14 14:41:10|12187.2|12147.2|12187.2|12147.2|12187.2|12147.2|12187.2|12147.2|5
1623681710000|2021-06-14 14:41:50|12176.8|12152.8|12176.8|12152.8|12176.8|12152.8|12176.8|12152.8|0
1623681840000|2021-06-14 14:44:00|12177.6|12153.6|12177.6|12153.6|12177.6|12153.6|12177.6|12153.6|2
1623681850000|2021-06-14 14:44:10|12178.4|12154.4|12178.4|12154.4|12178.4|12154.4|12178.4|12154.4|2
1623681860000|2021-06-14 14:44:20|12180|12156|12180|12156|12180|12156|12180|12156|1
1623681870000|2021-06-14 14:44:30|12180.1|12156.1|12177.6|12153.6|12180.1|12156.1|12174.2|12150.2|1
1623681880000|2021-06-14 14:44:40|12208.1|12148.1|12208.1|12148.1|12208.1|12148.1|12208.1|12148.1|1
1623681900000|2021-06-14 14:45:00|12205.6|12145.6|12193.1|12153.1|12205.6|12153.1|12193.1|12145.6|0
1623682010000|2021-06-14 14:46:50|||||||||1
1623682040000|2021-06-14 14:47:20|12193.9|12153.9|12208.1|12148.1|12208.1|12153.9|12193.9|12144.8|3
1623682140000|2021-06-14 14:49:00|12211.5|12151.5|12210.6|12150.6|12211.5|12151.5|12210.6|12150.6|1
1623682150000|2021-06-14 14:49:10|12209|12149|12209|12149|12209|12149|12209|12149|0
1623682170000|2021-06-14 14:49:30|12187.7|12163.7|12180.1|12156.1|12187.7|12163.7|12180.1|12156.1|0
1623682180000|2021-06-14 14:49:40|||||||||1
1623682270000|2021-06-14 14:51:10|12180.2|12156.2|12180.2|12156.2|12180.2|12156.2|12180.2|12156.2|0
1623682310000|2021-06-14 14:51:50|12181|12157|12180.2|12156.2|12181|12157|12180.2|12156.2|1
1623682340000|2021-06-14 14:52:20|||||||||1
1623682350000|2021-06-14 14:52:30|12170|12146|12165.2|12141.2|12170|12146|12165.2|12141.2|2
1623682360000|2021-06-14 14:52:40|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|4
1623682370000|2021-06-14 14:52:50|||||||||2
1623682380000|2021-06-14 14:53:00|||||||||3
1623682390000|2021-06-14 14:53:10|12178.1|12138.1|12171.8|12147.8|12185.6|12147.8|12171.8|12122.3|4
1623682410000|2021-06-14 14:53:30|12182.3|12142.3|12171.8|12147.8|12182.3|12151.1|12171.8|12142.3|0
1623682450000|2021-06-14 14:54:10|12182.3|12142.3|12182.3|12142.3|12182.3|12142.3|12182.3|12142.3|1
1623682510000|2021-06-14 14:55:10|12176.7|12152.7|12199.8|12159.8|12212.3|12159.8|12176.7|12152.3|5
1623682520000|2021-06-14 14:55:20|12199|12159|12166.8|12142.8|12199|12159|12166.8|12142.8|3
1623682530000|2021-06-14 14:55:30|||||||||2
1623682540000|2021-06-14 14:55:40|||||||||3
1623682550000|2021-06-14 14:55:50|||||||||2
1623682560000|2021-06-14 14:56:00|||||||||2
1623682570000|2021-06-14 14:56:10|||||||||2
1623682580000|2021-06-14 14:56:20|||||||||2
1623682590000|2021-06-14 14:56:30|||||||||2
1623682600000|2021-06-14 14:56:40|||||||||1
1623682860000|2021-06-14 15:01:00|||||||||1
1623682980000|2021-06-14 15:03:00|12164.3|12140.3|12152.6|12128.6|12164.3|12140.3|12152.6|12128.6|3
1623682990000|2021-06-14 15:03:10|12150.1|12126.1|12150.9|12126.9|12150.9|12126.9|12150.1|12126.1|1
1623683050000|2021-06-14 15:04:10|||||||||2
1623683080000|2021-06-14 15:04:40|12150.1|12126.1|12150.9|12126.9|12150.9|12126.9|12150.1|12126.1|1
1623683140000|2021-06-14 15:05:40|12150.1|12126.1|12150.1|12126.1|12150.1|12126.1|12150.1|12126.1|2
1623683150000|2021-06-14 15:05:50|||||||||4
1623683220000|2021-06-14 15:07:00|||||||||1
1623683250000|2021-06-14 15:07:30|12148.5|12124.5|12140.1|12116.1|12148.5|12124.5|12140.1|12116.1|3
1623683280000|2021-06-14 15:08:00|12139.3|12115.3|12135.1|12111.1|12139.3|12115.3|12135.1|12111.1|2
1623683360000|2021-06-14 15:09:20|12134.3|12110.3|12135.1|12111.1|12135.1|12111.1|12134.3|12110.3|1
1623683420000|2021-06-14 15:10:20|12133.5|12109.5|12134.3|12110.3|12134.3|12110.3|12133.5|12109.5|3
1623683530000|2021-06-14 15:12:10|12136.8|12112.8|12136.8|12112.8|12136.8|12112.8|12136.8|12112.8|3
1623683540000|2021-06-14 15:12:20|12137.6|12113.6|12136.9|12112.9|12139.3|12115.3|12136.9|12112.9|1
1623683560000|2021-06-14 15:12:40|12135.2|12111.2|12135.2|12111.2|12135.2|12111.2|12135.2|12111.2|0
1623683630000|2021-06-14 15:13:50|12134.4|12110.4|12135.2|12111.2|12135.2|12111.2|12134.4|12110.4|0
1623683710000|2021-06-14 15:15:10|12134.4|12110.4|12133.6|12109.6|12134.4|12110.4|12133.6|12109.6|1
1623683730000|2021-06-14 15:15:30|12132.8|12108.8|12132.7|12108.7|12132.8|12108.8|12131.1|12107.1|2
1623683800000|2021-06-14 15:16:40|12147.3|12107.3|12155.7|12115.7|12155.7|12115.7|12147.3|12107.3|1
1623683840000|2021-06-14 15:17:20|12154.9|12114.9|12151.9|12127.9|12154.9|12127.9|12151.1|12114.1|0
1623684000000|2021-06-14 15:20:00|12155.2|12131.2|12155.2|12131.2|12155.2|12131.2|12155.2|12131.2|0
1623684040000|2021-06-14 15:20:40|12153.6|12129.6|12153.6|12129.6|12153.6|12129.6|12153.6|12129.6|1
1623684130000|2021-06-14 15:22:10|||||||||1
1623684230000|2021-06-14 15:23:50|||||||||5
1623684310000|2021-06-14 15:25:10|12153.7|12129.7|12153.7|12129.7|12153.7|12129.7|12153.7|12129.7|0
1623684430000|2021-06-14 15:27:10|12146.9|12122.9|12138.7|12114.7|12146.9|12122.9|12138.7|12114.7|10
1623684470000|2021-06-14 15:27:50|12136.2|12112.2|12126.2|12102.2|12136.2|12112.2|12126.2|12102.2|7
1623684630000|2021-06-14 15:30:30|12123.7|12099.7|12123.7|12099.7|12123.7|12099.7|12123.7|12099.7|1
1623684670000|2021-06-14 15:31:10|12126.9|12102.9|12126.9|12102.9|12126.9|12102.9|12126.9|12102.9|1
1623684720000|2021-06-14 15:32:00|12134.1|12094.1|12126.9|12102.9|12134.1|12102.9|12126.9|12094.1|1
1623684740000|2021-06-14 15:32:20|12134.1|12094.1|12134.1|12094.1|12134.1|12094.1|12134.1|12094.1|0
1623684750000|2021-06-14 15:32:30|12125.3|12101.3|12125.3|12101.3|12125.3|12101.3|12125.3|12101.3|0
1623684840000|2021-06-14 15:34:00|12124.5|12100.5|12122.8|12098.8|12124.5|12100.5|12122.8|12098.8|4
1623685020000|2021-06-14 15:37:00|12122|12098|12122|12098|12122|12098|12122|12098|0
1623685210000|2021-06-14 15:40:10|12121.2|12097.2|12116.2|12092.2|12121.2|12097.2|12116.2|12092.2|3
1623685220000|2021-06-14 15:40:20|12107|12083|12102.8|12078.8|12107.8|12083.8|12102.8|12078.8|0
1623685290000|2021-06-14 15:41:30|||||||||1
1623685470000|2021-06-14 15:44:30|||||||||2
1623685480000|2021-06-14 15:44:40|12104.4|12080.4|12142.4|12082.4|12142.4|12082.4|12104.4|12079.1|4
1623685490000|2021-06-14 15:44:50|12139.1|12079.1|12139.1|12079.1|12139.1|12079.1|12139.1|12079.1|1
1623685500000|2021-06-14 15:45:00|12126.6|12086.6|12126.6|12086.6|12137.4|12086.6|12126.6|12077.4|0
1623685570000|2021-06-14 15:46:10|12124.1|12084.1|12124.1|12084.1|12124.1|12084.1|12124.1|12084.1|0
1623685620000|2021-06-14 15:47:00|12115.3|12091.3|12116.9|12092.9|12116.9|12092.9|12115.3|12091.3|2
1623685690000|2021-06-14 15:48:10|12117|12093|12117|12093|12117|12093|12117|12093|0
1623685780000|2021-06-14 15:49:40|||||||||2
1623685800000|2021-06-14 15:50:00|||||||||1
1623685820000|2021-06-14 15:50:20|12123.3|12083.3|12122.5|12082.5|12123.3|12083.3|12121.7|12081.7|0
1623685830000|2021-06-14 15:50:30|12119.1|12079.1|12108.6|12084.6|12119.1|12084.6|12108.6|12079.1|0
1623685860000|2021-06-14 15:51:00|12115.8|12075.8|12107|12083|12115.8|12083.8|12107|12075.8|0
1623685910000|2021-06-14 15:51:50|12106.2|12082.2|12106.2|12082.2|12106.2|12082.2|12106.2|12082.2|0
1623685960000|2021-06-14 15:52:40|12100.3|12076.3|12100.3|12076.3|12100.3|12076.3|12100.3|12076.3|0
1623685980000|2021-06-14 15:53:00|||||||||2
1623686010000|2021-06-14 15:53:30|12102|12078|12102|12078|12102|12078|12102|12078|0
1623686050000|2021-06-14 15:54:10|12100.4|12076.4|12100.4|12076.4|12101.2|12077.2|12100.4|12076.4|2
1623686070000|2021-06-14 15:54:30|12113.9|12089.9|12139.2|12079.2|12139.2|12089.9|12113.9|12078.4|1
1623686150000|2021-06-14 15:55:50|12141.7|12081.7|12141.7|12081.7|12141.7|12081.7|12141.7|12081.7|0
1623686170000|2021-06-14 15:56:10|12144.2|12084.2|12146.7|12086.7|12146.7|12086.7|12144.2|12084.2|0
1623686190000|2021-06-14 15:56:30|12145|12085|12145|12085|12145|12085|12145|12085|0
1623686220000|2021-06-14 15:57:00|12145.8|12085.8|12147.5|12087.5|12147.5|12087.5|12145.8|12085.8|0
1623686250000|2021-06-14 15:57:30|||||||||1
1623686260000|2021-06-14 15:57:40|12134.2|12094.2|12126.2|12102.2|12134.2|12104.7|12126.2|12094.2|0
1623686460000|2021-06-14 16:01:00|12131.3|12107.3|12141.7|12101.7|12141.7|12107.3|12131.3|12101.7|1
1623686470000|2021-06-14 16:01:10|12140|12100|12140|12100|12140|12100|12140|12100|0
1623686600000|2021-06-14 16:03:20|12139.2|12099.2|12139.2|12099.2|12139.2|12099.2|12139.2|12099.2|0
1623686670000|2021-06-14 16:04:30|||||||||1
1623686700000|2021-06-14 16:05:00|||||||||3
1623686710000|2021-06-14 16:05:10|12119.5|12095.5|12119.5|12095.5|12119.5|12095.5|12119.5|12095.5|0
1623687080000|2021-06-14 16:11:20|12118.7|12094.7|12118.7|12094.7|12118.7|12094.7|12118.7|12094.7|2
1623687150000|2021-06-14 16:12:30|12117.9|12093.9|12117.9|12093.9|12117.9|12093.9|12117.9|12093.9|0
1623687160000|2021-06-14 16:12:40|||||||||3
1623687190000|2021-06-14 16:13:10|12116.2|12092.2|12116.2|12092.2|12116.2|12092.2|12116.2|12092.2|0
1623687300000|2021-06-14 16:15:00|12114.6|12090.6|12114.6|12090.6|12114.6|12090.6|12114.6|12090.6|1
1623687340000|2021-06-14 16:15:40|12115.1|12075.1|12102.1|12078.1|12115.1|12081.5|12102.1|12075.1|3
1623687710000|2021-06-14 16:21:50|12107.6|12067.6|12097.1|12073.1|12107.6|12073.1|12097.1|12067.6|4
1623687780000|2021-06-14 16:23:00|12096.3|12072.3|12096.3|12072.3|12097.1|12073.1|12096.3|12072.3|7
1623687820000|2021-06-14 16:23:40|12092.2|12068.2|12092.2|12068.2|12092.2|12068.2|12092.2|12068.2|1
1623687880000|2021-06-14 16:24:40|12093|12069|12093|12069|12093|12069|12093|12069|1
1623688070000|2021-06-14 16:27:50|||||||||1
1623688080000|2021-06-14 16:28:00|||||||||2
1623688140000|2021-06-14 16:29:00|12091.4|12067.4|12091.3|12067.3|12092.1|12068.1|12088|12064|4
1623688150000|2021-06-14 16:29:10|12089.6|12065.6|12089.6|12065.6|12089.6|12065.6|12089.6|12065.6|0
1623688380000|2021-06-14 16:33:00|12090.4|12066.4|12091.2|12067.2|12091.2|12067.2|12090.4|12066.4|2
1623688450000|2021-06-14 16:34:10|12092|12068|12093.7|12069.7|12093.7|12069.7|12092|12068|0
1623688570000|2021-06-14 16:36:10|12091.2|12067.2|12091.2|12067.2|12091.2|12067.2|12091.2|12067.2|0
1623688600000|2021-06-14 16:36:40|12088.8|12064.8|12076.2|12052.2|12088.8|12064.8|12076.2|12052.2|2
1623688640000|2021-06-14 16:37:20|||||||||1
1623688920000|2021-06-14 16:42:00|||||||||2
1623688950000|2021-06-14 16:42:30|||||||||1
1623689090000|2021-06-14 16:44:50|||||||||3
1623689170000|2021-06-14 16:46:10|12077.1|12053.1|12077.1|12053.1|12077.1|12053.1|12077.1|12053.1|1
1623689200000|2021-06-14 16:46:40|||||||||1
1623689210000|2021-06-14 16:46:50|||||||||1
1623689310000|2021-06-14 16:48:30|12074.6|12050.6|12074.6|12050.6|12074.6|12050.6|12074.6|12050.6|0
1623689380000|2021-06-14 16:49:40|12074.7|12050.7|12074.7|12050.7|12074.7|12050.7|12074.7|12050.7|0
1623689410000|2021-06-14 16:50:10|12067.9|12043.9|12044.7|12020.7|12067.9|12043.9|12044.7|12020.7|2
1623689420000|2021-06-14 16:50:20|12050.5|12026.5|12050.5|12026.5|12050.5|12026.5|12050.5|12026.5|1
1623689430000|2021-06-14 16:50:30|12047.1|12023.1|12047.1|12023.1|12047.1|12023.1|12047.1|12023.1|0
1623689450000|2021-06-14 16:50:50|12045.5|12021.5|12042.1|12018.1|12045.5|12021.5|12042.1|12018.1|0
1623689460000|2021-06-14 16:51:00|12053|12029|12053|12029|12053|12029|12053|12029|3
1623689480000|2021-06-14 16:51:20|12052.2|12028.2|12048.8|12024.8|12052.2|12028.2|12048.8|12024.8|1
1623689490000|2021-06-14 16:51:30|12049.6|12025.6|12044.6|12020.6|12049.6|12025.6|12044.6|12020.6|1
1623689510000|2021-06-14 16:51:50|12043.8|12019.8|12049.6|12025.6|12049.6|12025.6|12043.8|12019.8|1
1623689620000|2021-06-14 16:53:40|12053|12029|12053|12029|12053|12029|12053|12029|0
1623689680000|2021-06-14 16:54:40|12063.8|12039.8|12090.1|12030.1|12091.8|12039.8|12063.8|12028.3|1
1623689700000|2021-06-14 16:55:00|12087.7|12027.7|12084.4|12024.4|12087.7|12027.7|12084.4|12024.4|0
1623689710000|2021-06-14 16:55:10|12078.5|12018.5|12068.5|12028.5|12078.5|12028.5|12068.5|12018.5|0
1623689730000|2021-06-14 16:55:30|12066.8|12026.8|12066.8|12026.8|12066.8|12026.8|12066.8|12026.8|0
1623689740000|2021-06-14 16:55:40|12076|12016|12076|12016|12076|12016|12076|12016|0
1623689780000|2021-06-14 16:56:20|12053.9|12029.9|12053.9|12029.9|12053.9|12029.9|12053.9|12029.9|0
1623689790000|2021-06-14 16:56:30|12052.2|12028.2|12052.2|12028.2|12052.2|12028.2|12052.2|12028.2|0
1623689800000|2021-06-14 16:56:40|12049.7|12025.7|12049.7|12025.7|12049.7|12025.7|12049.7|12025.7|0
1623689810000|2021-06-14 16:56:50|12063.7|12003.7|12006.5|11982.5|12063.7|12003.7|12006.5|11982.5|41
1623689850000|2021-06-14 16:57:30|12007.3|11983.3|12007.3|11983.3|12007.3|11983.3|12007.3|11983.3|2
1623689990000|2021-06-14 16:59:50|12006.5|11982.5|12006.5|11982.5|12006.5|11982.5|12006.5|11982.5|0
1623690030000|2021-06-14 17:00:30|12007.3|11983.3|12009|11985|12009|11985|12007.3|11983.3|0
1623690050000|2021-06-14 17:00:50|12006.5|11982.5|12006.5|11982.5|12006.5|11982.5|12006.5|11982.5|3
1623690060000|2021-06-14 17:01:00|11997.2|11973.2|11963.2|11939.2|12007.7|11973.2|11963.2|11933.6|17
1623690070000|2021-06-14 17:01:10|11961.5|11937.5|11961.5|11937.5|11961.5|11937.5|11961.5|11937.5|5
1623690080000|2021-06-14 17:01:20|11960.7|11936.7|11959|11935|11960.7|11936.7|11959|11935|0
1623690100000|2021-06-14 17:01:40|11956.5|11932.5|11952.4|11928.4|11956.5|11932.5|11952.4|11928.4|12
1623690120000|2021-06-14 17:02:00|11950.7|11926.7|11950.7|11926.7|11950.7|11926.7|11950.7|11926.7|0
1623690150000|2021-06-14 17:02:30|11953.1|11929.1|11953.1|11929.1|11953.1|11929.1|11953.1|11929.1|2
1623690260000|2021-06-14 17:04:20|11962.7|11922.7|11962.7|11922.7|11962.7|11922.7|11962.7|11922.7|2
1623690310000|2021-06-14 17:05:10|11961.1|11921.1|11961.1|11921.1|11961.1|11921.1|11961.1|11921.1|3
1623690370000|2021-06-14 17:06:10|11957.7|11917.7|11957.7|11917.7|11957.7|11917.7|11957.7|11917.7|0
1623690390000|2021-06-14 17:06:30|11948.1|11924.1|11947.3|11923.3|11948.1|11924.1|11947.3|11923.3|1
1623690400000|2021-06-14 17:06:40|11948.1|11924.1|11948.1|11924.1|11948.1|11924.1|11948.1|11924.1|0
1623690430000|2021-06-14 17:07:10|11942.2|11918.2|11942.2|11918.2|11942.2|11918.2|11942.2|11918.2|2
1623690440000|2021-06-14 17:07:20|11941.4|11917.4|11943|11919|11943|11919|11941.4|11917.4|3
1623690480000|2021-06-14 17:08:00|11941.3|11917.3|11956.3|11932.3|11956.3|11932.3|11941.3|11917.3|7
1623690490000|2021-06-14 17:08:10|||||||||1
1623690510000|2021-06-14 17:08:30|11955.5|11931.5|11955.5|11931.5|11955.5|11931.5|11955.5|11931.5|0
1623690570000|2021-06-14 17:09:30|||||||||5
1623690610000|2021-06-14 17:10:10|11956.3|11932.3|11956.3|11932.3|11956.3|11932.3|11956.3|11932.3|5
1623690630000|2021-06-14 17:10:30|11960.9|11920.9|11960.9|11920.9|11960.9|11920.9|11960.9|11920.9|2
1623690650000|2021-06-14 17:10:50|11969.3|11909.3|11969.3|11909.3|11969.3|11909.3|11969.3|11909.3|2
1623690660000|2021-06-14 17:11:00|11965.9|11905.9|11965.9|11905.9|11965.9|11905.9|11965.9|11905.9|0
1623690670000|2021-06-14 17:11:10|||||||||1
1623690720000|2021-06-14 17:12:00|11985.2|11945.2|11985.2|11945.2|11985.2|11945.2|11985.2|11945.2|1
1623690780000|2021-06-14 17:13:00|11990.3|11950.3|11987.9|11947.9|11990.3|11952.7|11976.7|11947.9|10
1623690790000|2021-06-14 17:13:10|11977.7|11937.7|11971.3|11947.3|11977.7|11947.3|11971.3|11937.7|0
1623690840000|2021-06-14 17:14:00|11967.3|11943.3|11958.5|11918.5|11967.3|11943.3|11957.7|11917.7|4
1623690850000|2021-06-14 17:14:10|11969.3|11909.3|11958.5|11918.5|11969.3|11918.5|11958.5|11909.3|0
1623690860000|2021-06-14 17:14:20|||||||||1
1623690910000|2021-06-14 17:15:10|11959.3|11919.3|11959.3|11919.3|11959.3|11919.3|11959.3|11919.3|0
1623690930000|2021-06-14 17:15:30|11962.7|11922.7|11959.3|11919.3|11962.7|11922.7|11959.3|11919.3|1
1623690940000|2021-06-14 17:15:40|11952.9|11928.9|11966.1|11926.1|11966.1|11935.7|11952.9|11926.1|0
1623690950000|2021-06-14 17:15:50|11973.4|11913.4|11960.7|11936.7|11984.4|11936.7|11960.7|11913.4|0
1623690960000|2021-06-14 17:16:00|11952.2|11928.2|11952.2|11928.2|11952.2|11928.2|11952.2|11928.2|0
1623690970000|2021-06-14 17:16:10|11949.7|11925.7|11949.7|11925.7|11949.7|11925.7|11949.7|11925.7|0
1623691000000|2021-06-14 17:16:40|11948.9|11924.9|11947.2|11923.2|11948.9|11924.9|11947.2|11923.2|0
1623691050000|2021-06-14 17:17:30|11946.4|11922.4|11946.4|11922.4|11946.4|11922.4|11946.4|11922.4|4
1623691180000|2021-06-14 17:19:40|||||||||1
1623691230000|2021-06-14 17:20:30|11953.1|11929.1|11958.1|11934.1|11958.1|11934.1|11953.1|11929.1|9
1623691260000|2021-06-14 17:21:00|11958.9|11934.9|11960.6|11936.6|11960.6|11936.6|11958.9|11934.9|0
1623691270000|2021-06-14 17:21:10|11969.4|11929.4|11963.9|11939.9|11969.4|11939.9|11963.9|11929.4|0
1623691280000|2021-06-14 17:21:20|11974.5|11934.5|11974.5|11934.5|11974.5|11934.5|11974.5|11934.5|0
1623691290000|2021-06-14 17:21:30|11969|11945|11969|11945|11969|11945|11969|11945|1
1623691300000|2021-06-14 17:21:40|11982|11942|11981.1|11941.1|11982|11942|11981.1|11941.1|0
1623691310000|2021-06-14 17:21:50|11970.6|11946.6|11970.6|11946.6|11970.6|11946.6|11970.6|11946.6|0
1623691320000|2021-06-14 17:22:00|11969|11945|11969|11945|11969|11945|11969|11945|0
1623691420000|2021-06-14 17:23:40|11976.5|11952.5|11959.7|11935.7|11977|11952.5|11959.7|11915.3|4
1623691440000|2021-06-14 17:24:00|11968.2|11944.2|12005.4|11945.4|12005.4|11953.4|11968.2|11944.2|3
1623691470000|2021-06-14 17:24:30|12004.6|11944.6|12005.4|11945.4|12005.4|11945.4|12004.6|11944.6|0
1623691480000|2021-06-14 17:24:40|||||||||2
1623691500000|2021-06-14 17:25:00|12004.6|11944.6|12004.6|11944.6|12004.6|11944.6|12004.6|11944.6|0
1623691540000|2021-06-14 17:25:40|11998.6|11958.6|12003.7|11963.7|12003.7|11963.7|11998.6|11958.6|0
1623691570000|2021-06-14 17:26:10|11994.1|11970.1|11989|11965|11996.5|11972.5|11989|11965|1
1623691610000|2021-06-14 17:26:50|11995.4|11955.4|11989|11965|11995.4|11965|11989|11955.4|1
1623691680000|2021-06-14 17:28:00|12002.9|11962.9|11989.9|11965.9|12002.9|11965.9|11989.9|11962.9|1
1623691710000|2021-06-14 17:28:30|11989.1|11965.1|11999.7|11959.7|11999.7|11965.1|11989.1|11956.3|3
1623691720000|2021-06-14 17:28:40|11992.9|11952.9|11976.6|11952.6|11992.9|11953.4|11971.6|11947.6|6
1623691730000|2021-06-14 17:28:50|11975.8|11951.8|11972.4|11948.4|11975.8|11951.8|11971.6|11947.6|3
1623691740000|2021-06-14 17:29:00|11974.1|11950.1|11971.6|11947.6|11974.1|11950.1|11971.6|11947.6|1
1623691750000|2021-06-14 17:29:10|11986.8|11962.8|12012.9|11952.9|12012.9|11962.8|11986.8|11952.9|2
1623691760000|2021-06-14 17:29:20|11988.4|11964.4|11988.4|11964.4|11988.4|11964.4|11988.4|11964.4|0
1623691770000|2021-06-14 17:29:30|11979.9|11955.9|12007|11967|12016.2|11968.7|11978.2|11949.5|6
1623691780000|2021-06-14 17:29:40|12017.9|11957.9|12008.7|11968.7|12017.9|11968.7|12008.7|11956.2|0
1623691790000|2021-06-14 17:29:50|12009.5|11969.5|12019.6|11959.6|12019.6|11969.5|12007|11957.9|1
1623691800000|2021-06-14 17:30:00|12016.2|11956.2|12001.2|11961.2|12016.2|11961.2|12001.2|11956.2|2
1623691980000|2021-06-14 17:33:00|11997.8|11957.8|11997.8|11957.8|11997.8|11957.8|11997.8|11957.8|1
1623691990000|2021-06-14 17:33:10|11988.2|11964.2|11988.2|11964.2|11988.2|11964.2|11988.2|11964.2|0
1623692070000|2021-06-14 17:34:30|11984.8|11960.8|11981.6|11957.6|11984.8|11960.8|11981.6|11957.6|1
1623692160000|2021-06-14 17:36:00|11980.8|11956.8|11974.9|11950.9|11980.8|11956.8|11974.9|11950.9|0
1623692170000|2021-06-14 17:36:10|11971.5|11947.5|11971.5|11947.5|11971.5|11947.5|11971.5|11947.5|0
1623692190000|2021-06-14 17:36:30|12012.1|11952.1|12009.6|11949.6|12012.1|11952.1|12009.6|11949.6|1
1623692200000|2021-06-14 17:36:40|12017.1|11957.1|12002.1|11962.1|12017.1|11962.1|12002.1|11956.3|0
1623692300000|2021-06-14 17:38:20|12007.1|11947.1|12007.1|11947.1|12007.1|11947.1|12007.1|11947.1|0
1623692370000|2021-06-14 17:39:30|11992.1|11952.1|11992.1|11952.1|11992.1|11952.1|11992.1|11952.1|1
1623692440000|2021-06-14 17:40:40|12016.2|11956.2|12016.2|11956.2|12016.2|11956.2|12016.2|11956.2|1
1623692450000|2021-06-14 17:40:50|12007|11967|12007|11967|12007|11967|12007|11967|0
1623692460000|2021-06-14 17:41:00|12012.1|11972.1|12012.1|11972.1|12012.1|11972.1|12012.1|11972.1|0
1623692480000|2021-06-14 17:41:20|12011.3|11971.3|12009.6|11969.6|12011.3|11971.3|12009.6|11969.6|0
1623692540000|2021-06-14 17:42:20|12014.6|11974.6|12017.1|11957.1|12017.1|11974.6|12014.6|11954.6|0
1623692560000|2021-06-14 17:42:40|12002.3|11978.3|12002.3|11978.3|12002.3|11978.3|12002.3|11978.3|0
1623692580000|2021-06-14 17:43:00|12009.1|11985.1|12009.1|11985.1|12009.1|11985.1|12009.1|11985.1|0
1623692590000|2021-06-14 17:43:10|12010.7|11986.7|12010.7|11986.7|12010.7|11986.7|12010.7|11986.7|1
1623692600000|2021-06-14 17:43:20|12021.9|11981.9|12043.7|11983.7|12045.4|11985.4|12021.9|11981.1|0
1623692650000|2021-06-14 17:44:10|12042|11982|12042|11982|12042|11982|12042|11982|0
1623692690000|2021-06-14 17:44:50|12046.2|11986.2|12046.2|11986.2|12046.2|11986.2|12046.2|11986.2|0
1623692770000|2021-06-14 17:46:10|12047|11987|12048.7|11988.7|12048.7|11988.7|12047|11987|0
1623692830000|2021-06-14 17:47:10|12041.2|11981.2|12041.2|11981.2|12041.2|11990.4|12028.7|11978.7|0
1623692840000|2021-06-14 17:47:20|12028.7|11988.7|12028.7|11988.7|12041.2|11990.4|12028.7|11978.7|0
1623693000000|2021-06-14 17:50:00|12026.2|11986.2|12026.2|11986.2|12026.2|11986.2|12026.2|11986.2|0
1623693020000|2021-06-14 17:50:20|12017.4|11993.4|12017.4|11993.4|12017.4|11993.4|12017.4|11993.4|0
1623693030000|2021-06-14 17:50:30|12015.7|11991.7|12015.7|11991.7|12015.7|11991.7|12015.7|11991.7|0
1623693080000|2021-06-14 17:51:20|12030.5|11970.5|12030.5|11970.5|12030.5|11970.5|12030.5|11970.5|2
1623693090000|2021-06-14 17:51:30|12023.7|11963.7|12023.7|11963.7|12023.7|11963.7|12023.7|11963.7|0
1623693160000|2021-06-14 17:52:40|12023.8|11963.8|12023.8|11963.8|12023.8|11963.8|12023.8|11963.8|0
1623693180000|2021-06-14 17:53:00|12014.1|11990.1|12014.1|11990.1|12014.1|11990.1|12014.1|11990.1|0
1623693220000|2021-06-14 17:53:40|12023.8|11963.8|12023.8|11963.8|12023.8|11963.8|12023.8|11963.8|1
1623693250000|2021-06-14 17:54:10|11995.8|11971.8|12023.8|11963.8|12024.6|11971.8|11993.3|11963.8|0
1623693260000|2021-06-14 17:54:20|12018.8|11958.8|12018.8|11958.8|12018.8|11958.8|12018.8|11958.8|2
1623693280000|2021-06-14 17:54:40|12017.1|11957.1|12021.3|11961.3|12021.3|11961.3|12015.5|11955.5|1
1623693290000|2021-06-14 17:54:50|12020.5|11960.5|11997.2|11957.2|12020.5|11964.7|11995.5|11955.5|1
1623693320000|2021-06-14 17:55:20|12001.3|11941.3|12001.3|11941.3|12001.3|11941.3|12001.3|11941.3|2
1623693360000|2021-06-14 17:56:00|11986.3|11946.3|12005.5|11945.5|12010.5|11950.5|11986.3|11939.5|1
1623693370000|2021-06-14 17:56:10|12003.8|11943.8|11996.3|11936.3|12003.8|11943.8|11996.3|11936.3|1
1623693380000|2021-06-14 17:56:20|11997.1|11937.1|11998.8|11938.8|11998.8|11938.8|11997.1|11937.1|0
1623693390000|2021-06-14 17:56:30|11994.6|11934.6|11973.8|11933.8|11996.3|11941.4|11972.1|11931.3|1
1623693400000|2021-06-14 17:56:40|11974.6|11934.6|11973.8|11933.8|11976.3|11936.3|11973.8|11933.8|0
1623693410000|2021-06-14 17:56:50|11970.4|11930.4|11970.4|11930.4|11970.4|11930.4|11970.4|11930.4|2
1623693420000|2021-06-14 17:57:00|11972.9|11932.9|11970.4|11930.4|11972.9|11932.9|11970.4|11930.4|1
1623693430000|2021-06-14 17:57:10|||||||||1
1623693440000|2021-06-14 17:57:20|11968.7|11928.7|11977.1|11917.1|11977.1|11928.7|11968.7|11917.1|1
1623693450000|2021-06-14 17:57:30|11976.3|11916.3|11977.2|11917.2|11977.2|11917.2|11975.5|11915.5|12
1623693460000|2021-06-14 17:57:40|11978|11918|11977.2|11917.2|11978|11918|11977.2|11917.2|0
1623693470000|2021-06-14 17:57:50|11974.7|11914.7|11975.5|11915.5|11975.5|11915.5|11974.7|11914.7|2
1623693490000|2021-06-14 17:58:10|11974.7|11914.7|11973|11913|11974.7|11914.7|11973|11913|1
1623693510000|2021-06-14 17:58:30|||||||||1
1623693520000|2021-06-14 17:58:40|11972.2|11912.2|11973|11913|11973|11924.6|11948.6|11912.2|1
1623693530000|2021-06-14 17:58:50|11979.4|11919.4|12001.3|11941.3|12013.8|11953.8|11979.4|11919.4|5
1623693540000|2021-06-14 17:59:00|11996.3|11936.3|11990.5|11930.5|11996.3|11940.5|11976.3|11921.5|1
1623693550000|2021-06-14 17:59:10|11989.7|11929.7|11993.8|11933.8|11993.8|11933.8|11985.5|11925.5|0
1623693560000|2021-06-14 17:59:20|12013.8|11953.8|12011.3|11951.3|12016.3|11956.3|12011.3|11951.3|0
1623693570000|2021-06-14 17:59:30|||||||||2
1623693590000|2021-06-14 17:59:50|12008.8|11948.8|12008.8|11948.8|12008.8|11948.8|12008.8|11948.8|0
1623758400000|2021-06-15 12:00:00|11911|11851|11858.9|11818.9|11911|11851|11809.3|11769.8|27
1623758410000|2021-06-15 12:00:10|11862.3|11822.3|11902.3|11842.3|11909.8|11849.8|11860.7|11818.3|4
1623758420000|2021-06-15 12:00:20|11900.8|11840.8|11902.3|11842.3|11902.3|11842.3|11897.3|11837.3|0
1623758430000|2021-06-15 12:00:30|11899.8|11839.8|11902.3|11842.3|11910.8|11850.8|11899.8|11839.8|1
1623758450000|2021-06-15 12:00:50|11903.1|11843.1|11903.1|11843.1|11903.1|11843.1|11902.3|11842.3|0
1623758510000|2021-06-15 12:01:50|11916.9|11856.9|11922.4|11862.4|11922.4|11862.4|11916.9|11856.9|1
1623758520000|2021-06-15 12:02:00|11927.4|11867.4|11926.6|11866.6|11934.4|11874.4|11920.6|11860.6|2
1623758530000|2021-06-15 12:02:10|11931.4|11871.4|11980.8|11920.8|11980.8|11920.8|11931.4|11871.4|3
1623758540000|2021-06-15 12:02:20|11982.4|11922.4|11982.4|11922.4|11982.4|11922.4|11980.8|11920.8|0
1623758560000|2021-06-15 12:02:40|11998.1|11958.1|12005.8|11945.8|12013.1|11958.1|11983.3|11923.3|5
1623758570000|2021-06-15 12:02:50|12004.3|11944.3|12000.8|11940.8|12004.3|11944.3|12000.8|11940.8|0
1623758580000|2021-06-15 12:03:00|12005.8|11945.8|12004.9|11944.9|12006.6|11946.6|12004.1|11944.1|4
1623758590000|2021-06-15 12:03:10|12006.6|11946.6|12006.6|11946.6|12006.6|11946.6|12004.1|11944.1|0
1623758600000|2021-06-15 12:03:20|12005.8|11945.8|12006.6|11946.6|12006.6|11946.6|12004.1|11944.1|0
1623758650000|2021-06-15 12:04:10|12005.8|11945.8|12004.1|11944.1|12005.8|11945.8|12004.1|11944.1|0
1623758660000|2021-06-15 12:04:20|12003.3|11943.3|12004.1|11944.1|12004.1|11944.1|12003.3|11943.3|0
1623758670000|2021-06-15 12:04:30|12003.3|11943.3|11975.8|11935.8|12003.3|11943.3|11975.8|11935.8|0
1623758700000|2021-06-15 12:05:00|11976.6|11936.6|12018.3|11958.3|12018.3|11958.3|11976.6|11936.6|3
1623758710000|2021-06-15 12:05:10|12009.1|11969.1|12009.1|11969.1|12009.1|11969.1|12009.1|11969.1|0
1623758730000|2021-06-15 12:05:30|12018.3|11958.3|12018.3|11958.3|12018.3|11958.3|12018.3|11958.3|2
1623758740000|2021-06-15 12:05:40|12009.1|11969.1|12024.1|11964.1|12024.1|11969.1|12009.1|11964.1|0
1623758760000|2021-06-15 12:06:00|12015.6|11975.6|12015.6|11975.6|12015.6|11975.6|12015.6|11975.6|0
1623758790000|2021-06-15 12:06:30|12014.9|11974.9|12015.6|11975.6|12015.6|11975.6|12013.1|11973.1|1
1623758970000|2021-06-15 12:09:30|12026.4|11966.4|12024.1|11964.1|12026.4|11996.9|12014.2|11964.1|3
1623759000000|2021-06-15 12:10:00|||||||||2
1623759070000|2021-06-15 12:11:10|||||||||2
1623759100000|2021-06-15 12:11:40|12025.1|11965.1|12024.1|11964.1|12025.1|11965.1|12023.3|11963.3|0
1623759140000|2021-06-15 12:12:20|12024.9|11964.9|12026.6|11966.6|12026.6|11966.6|12024.9|11964.9|0
1623759150000|2021-06-15 12:12:30|12025.8|11965.8|12026.6|11966.6|12026.6|11966.6|12024.1|11964.1|0
1623759160000|2021-06-15 12:12:40|12025.8|11965.8|12026.6|11966.6|12026.6|11966.6|12025.8|11965.8|0
1623759190000|2021-06-15 12:13:10|12024.1|11964.1|12024.1|11964.1|12024.1|11964.1|12024.1|11964.1|0
1623759220000|2021-06-15 12:13:40|12017.2|11977.2|12048.2|11988.2|12048.2|11988.2|12017.2|11970.7|2
1623759230000|2021-06-15 12:13:50|12055.7|12015.7|12066.4|12006.4|12066.4|12015.7|12055.7|12006.4|1
1623759240000|2021-06-15 12:14:00|12058.9|12018.9|12058.9|12018.9|12058.9|12018.9|12058.9|12018.9|1
1623759250000|2021-06-15 12:14:10|12069.7|12009.7|12069.7|12009.7|12069.7|12009.7|12069.7|12009.7|0
1623759270000|2021-06-15 12:14:30|12071.4|12011.4|12060.7|12020.7|12071.4|12020.7|12060.7|12011.4|0
1623759280000|2021-06-15 12:14:40|12071.4|12011.4|12071.4|12011.4|12071.4|12011.4|12071.4|12011.4|0
1623759430000|2021-06-15 12:17:10|||||||||2
1623759450000|2021-06-15 12:17:30|12069.7|12009.7|12069.7|12009.7|12069.7|12009.7|12069.7|12009.7|0
1623759530000|2021-06-15 12:18:50|12059|12019|12059|12019|12059|12019|12059|12019|0
1623759540000|2021-06-15 12:19:00|12029|11969|12026.5|11966.5|12029|11969|12026.5|11966.5|3
1623759600000|2021-06-15 12:20:00|||||||||1
1623759630000|2021-06-15 12:20:30|12024.7|11964.7|12024.7|11964.7|12024.7|11964.7|12024.7|11964.7|0
1623759650000|2021-06-15 12:20:50|12025.5|11965.5|12029|11969|12029|11969|12025.5|11965.5|3
1623759780000|2021-06-15 12:23:00|12027.2|11967.2|12027.2|11967.2|12027.2|11967.2|12027.2|11967.2|1
1623759800000|2021-06-15 12:23:20|12028|11968|12028|11968|12028|11968|12028|11968|1
1623759850000|2021-06-15 12:24:10|||||||||1
1623759900000|2021-06-15 12:25:00|12027.2|11967.2|12015.7|11975.7|12027.2|11975.7|12012.2|11962.8|0
1623759910000|2021-06-15 12:25:10|12010.5|11970.5|12010.5|11970.5|12010.5|11970.5|12010.5|11970.5|0
1623759920000|2021-06-15 12:25:20|12008|11968|12011.5|11971.5|12019.6|11971.5|12008|11959.6|0
1623759930000|2021-06-15 12:25:30|12008|11968|12008|11968|12008|11968|12008|11968|0
1623759950000|2021-06-15 12:25:50|11999.2|11975.2|12000.2|11976.2|12009.7|11977|11997.5|11969.7|9
1623760110000|2021-06-15 12:28:30|12014.4|11954.4|11988.1|11964.1|12014.4|11964.1|11988.1|11954.4|2
1623760120000|2021-06-15 12:28:40|12007.1|11967.1|12034.9|11974.9|12034.9|11974.9|12007.1|11967.1|1
1623760200000|2021-06-15 12:30:00|||||||||1
1623760220000|2021-06-15 12:30:20|12035.7|11975.7|12035.7|11975.7|12035.7|11975.7|12035.7|11975.7|0
1623760270000|2021-06-15 12:31:10|12039.9|11979.9|12037.4|11977.4|12039.9|11987.4|12027.4|11977.4|1
1623760280000|2021-06-15 12:31:20|12039.9|11979.9|12043.4|11983.4|12043.4|11983.4|12039.9|11979.9|1
1623760290000|2021-06-15 12:31:30|12048.4|11988.4|12056.7|11996.7|12056.7|11996.7|12048.4|11988.4|0
1623760400000|2021-06-15 12:33:20|12060.9|12000.9|12060.9|12000.9|12060.9|12000.9|12060.9|12000.9|0
1623760430000|2021-06-15 12:33:50|12045.9|12005.9|12030.4|12006.4|12045.9|12008.9|12030.4|12005.9|0
1623760530000|2021-06-15 12:35:30|12029.7|12005.7|12030.4|12006.4|12030.4|12006.4|12029.7|12005.7|1
1623760600000|2021-06-15 12:36:40|||||||||1
1623760610000|2021-06-15 12:36:50|12044.6|12004.6|12044.6|12004.6|12044.6|12004.6|12044.6|12004.6|7
1623760620000|2021-06-15 12:37:00|12058.4|12018.4|12055.4|12031.4|12058.4|12031.4|12055.4|12018.4|0
1623760630000|2021-06-15 12:37:10|12042.7|12018.7|12053.2|12013.2|12053.2|12018.7|12042.7|12013.2|4
1623760640000|2021-06-15 12:37:20|12044.5|12020.5|12044.5|12020.5|12044.5|12020.5|12044.5|12020.5|0
1623760650000|2021-06-15 12:37:30|12042.7|12018.7|12042.7|12018.7|12042.7|12018.7|12042.7|12018.7|0
1623760690000|2021-06-15 12:38:10|12041.2|12017.2|12037.7|12013.7|12041.2|12017.2|12037.7|12013.7|0
1623760700000|2021-06-15 12:38:20|12030.4|12006.4|12030.4|12006.4|12030.4|12006.4|12030.4|12006.4|2
1623760730000|2021-06-15 12:38:50|12043.4|12003.4|12043.4|12003.4|12043.4|12003.4|12043.4|12003.4|1
1623760740000|2021-06-15 12:39:00|12060.9|12000.9|12059.2|11999.2|12060.9|12000.9|12058.4|11998.4|1
1623760750000|2021-06-15 12:39:10|12060.9|12000.9|12060.9|12000.9|12060.9|12000.9|12060.9|12000.9|0
1623760800000|2021-06-15 12:40:00|12058.4|11998.4|12058.4|11998.4|12058.4|11998.4|12058.4|11998.4|1
1623760810000|2021-06-15 12:40:10|12052.9|12028.9|12053.7|12029.7|12053.7|12029.7|12052.9|12028.9|0
1623760820000|2021-06-15 12:40:20|12065|12025|12065|12025|12065|12025|12065|12025|3
1623760830000|2021-06-15 12:40:30|12068.4|12028.4|12068.4|12028.4|12068.4|12028.4|12068.4|12028.4|0
1623760970000|2021-06-15 12:42:50|12061.2|12037.2|12062|12038|12062|12038|12061.2|12037.2|1
1623761000000|2021-06-15 12:43:20|12061.2|12037.2|12059.5|12035.5|12061.2|12037.2|12059.5|12035.5|0
1623761020000|2021-06-15 12:43:40|12057.9|12033.9|12057.9|12033.9|12057.9|12033.9|12057.9|12033.9|2
1623761050000|2021-06-15 12:44:10|12054.5|12030.5|12054.5|12030.5|12054.5|12030.5|12054.5|12030.5|0
1623761150000|2021-06-15 12:45:50|12041.8|12017.8|12041.8|12017.8|12041.8|12017.8|12041.8|12017.8|0
1623761260000|2021-06-15 12:47:40|12045.3|12021.3|12045.3|12021.3|12045.3|12021.3|12045.3|12021.3|0
1623761330000|2021-06-15 12:48:50|12043.5|12019.5|12043.5|12019.5|12043.5|12019.5|12043.5|12019.5|1
1623761350000|2021-06-15 12:49:10|12043.6|12019.6|12043.6|12019.6|12043.6|12019.6|12043.6|12019.6|0
1623761390000|2021-06-15 12:49:50|12042.8|12018.8|12036.8|12012.8|12042.8|12018.8|12036.8|12012.8|1
1623761400000|2021-06-15 12:50:00|12038.6|12014.6|12028.3|11968.3|12041.2|12014.6|12028.3|11968.3|2
1623761470000|2021-06-15 12:51:10|12030.8|11970.8|12030.8|11970.8|12030.8|11970.8|12030.8|11970.8|1
1623761500000|2021-06-15 12:51:40|||||||||2
1623761520000|2021-06-15 12:52:00|12029.2|11969.2|12023.1|11963.1|12029.2|11969.2|12023.1|11963.1|0
1623761540000|2021-06-15 12:52:20|12013.9|11973.9|12013.9|11973.9|12013.9|11973.9|12013.9|11973.9|0
1623761550000|2021-06-15 12:52:30|12015.6|11975.6|12014.8|11974.8|12015.6|11975.6|12014.8|11974.8|0
1623761570000|2021-06-15 12:52:50|12029.5|12005.5|12034.1|11974.1|12034.1|12005.5|12029.5|11974.1|1
1623761680000|2021-06-15 12:54:40|||||||||1
1623761770000|2021-06-15 12:56:10|12033.3|11973.3|12033.3|11973.3|12033.3|11973.3|12033.3|11973.3|4
1623761840000|2021-06-15 12:57:20|12031|11971|12031|11971|12031|11971|12031|11971|0
1623762030000|2021-06-15 13:00:30|12030.2|11970.2|12026.8|11966.8|12030.2|11970.2|12026.8|11966.8|0
1623762080000|2021-06-15 13:01:20|12026|11966|12026|11966|12026|11966|12026|11966|0
1623762090000|2021-06-15 13:01:30|12003.3|11943.3|11976.8|11916.8|12003.3|11943.3|11976.8|11916.8|1
1623762100000|2021-06-15 13:01:40|11976|11916|11971|11911|11976|11916|11971|11911|0
1623762110000|2021-06-15 13:01:50|11973.3|11913.3|12017.4|11957.4|12017.4|11957.4|11973.3|11913.3|0
1623762120000|2021-06-15 13:02:00|12022.4|11962.4|12000.8|11940.8|12032.4|11972.4|12000.8|11940.8|0
1623762130000|2021-06-15 13:02:10|11999.3|11939.3|12012.4|11952.4|12012.4|11952.4|11999.3|11939.3|0
1623762160000|2021-06-15 13:02:40|12016.2|11956.2|12024.9|11964.9|12024.9|11964.9|12016.2|11956.2|0
1623762190000|2021-06-15 13:03:10|||||||||2
1623762200000|2021-06-15 13:03:20|12022.6|11962.6|12014.9|11954.9|12022.6|11962.6|12014.9|11954.9|1
1623762210000|2021-06-15 13:03:30|12016.6|11956.6|12016.6|11956.6|12016.6|11956.6|12016.6|11956.6|0
1623762220000|2021-06-15 13:03:40|12014.1|11954.1|12009.1|11949.1|12014.1|11954.1|12008.3|11948.3|0
1623762260000|2021-06-15 13:04:20|12007.6|11947.6|11990.8|11930.8|12007.6|11947.6|11990.8|11930.8|1
1623762330000|2021-06-15 13:05:30|||||||||1
1623762370000|2021-06-15 13:06:10|||||||||1
1623762540000|2021-06-15 13:09:00|||||||||1
1623762600000|2021-06-15 13:10:00|||||||||1
1623762610000|2021-06-15 13:10:10|11986|11926|11978.5|11918.5|11986|11926|11978.5|11918.5|4
1623762620000|2021-06-15 13:10:20|11977.8|11917.8|11976|11916|11977.8|11917.8|11976|11916|0
1623762670000|2021-06-15 13:11:10|11973.5|11913.5|11972.8|11912.8|11973.5|11913.5|11972.8|11912.8|2
1623762690000|2021-06-15 13:11:30|11971|11911|11971|11911|11971|11911|11971|11911|0
1623762750000|2021-06-15 13:12:30|11964.3|11904.3|11961.8|11901.8|11964.3|11904.3|11961.8|11901.8|5
1623762830000|2021-06-15 13:13:50|11954.3|11894.3|11953.6|11893.6|11954.3|11894.3|11953.6|11893.6|2
1623762840000|2021-06-15 13:14:00|11951.8|11891.8|11951.8|11891.8|11951.8|11891.8|11951.8|11891.8|0
1623762910000|2021-06-15 13:15:10|11949.3|11889.3|11946.8|11886.8|11949.3|11889.3|11946.8|11886.8|0
1623763000000|2021-06-15 13:16:40|11946.1|11886.1|11946.1|11886.1|11946.1|11886.1|11946.1|11886.1|1
1623763020000|2021-06-15 13:17:00|11939.3|11879.3|11908.4|11868.4|11939.3|11882.8|11908.4|11861.6|1
1623763060000|2021-06-15 13:17:40|11906.6|11866.6|11906.6|11866.6|11906.6|11866.6|11906.6|11866.6|1
1623763080000|2021-06-15 13:18:00|11917.4|11857.4|11917.4|11857.4|11917.4|11857.4|11917.4|11857.4|1
1623763120000|2021-06-15 13:18:40|11916.6|11856.6|11938.4|11878.4|11938.4|11878.4|11916.6|11856.6|6
1623763130000|2021-06-15 13:18:50|||||||||2
1623763160000|2021-06-15 13:19:20|11937.6|11877.6|11937.6|11877.6|11937.6|11877.6|11937.6|11877.6|0
1623763170000|2021-06-15 13:19:30|11938.4|11878.4|11937.6|11877.6|11940.1|11880.1|11937.6|11877.6|0
1623763200000|2021-06-15 13:20:00|11947.6|11887.6|11947.6|11887.6|11947.6|11887.6|11947.6|11887.6|0
1623763350000|2021-06-15 13:22:30|11950.1|11890.1|11951.7|11891.7|11951.7|11891.7|11950.1|11890.1|0
1623763380000|2021-06-15 13:23:00|11950.1|11890.1|11948.4|11888.4|11950.1|11890.1|11948.4|11888.4|0
1623763440000|2021-06-15 13:24:00|11946.9|11886.9|11914.6|11890.6|11946.9|11890.6|11914.6|11880.1|0
1623763460000|2021-06-15 13:24:20|11913.9|11889.9|11918.6|11858.6|11920.1|11889.9|11913.9|11858.6|4
1623763470000|2021-06-15 13:24:30|11916.9|11856.9|11916.9|11856.9|11916.9|11856.9|11916.9|11856.9|0
1623763500000|2021-06-15 13:25:00|11907.6|11867.6|11907.6|11867.6|11907.6|11867.6|11907.6|11867.6|0
1623763520000|2021-06-15 13:25:20|11916.9|11856.9|11916.9|11856.9|11916.9|11856.9|11916.9|11856.9|0
1623763580000|2021-06-15 13:26:20|11907.1|11883.1|11907.1|11883.1|11907.1|11883.1|11907.1|11883.1|1
1623763590000|2021-06-15 13:26:30|11903.7|11879.7|11903.7|11879.7|11903.7|11879.7|11903.7|11879.7|2
1623763630000|2021-06-15 13:27:10|||||||||1
1623763650000|2021-06-15 13:27:30|11905.4|11881.4|11913.2|11873.2|11913.2|11884.7|11905.4|11873.2|4
1623763660000|2021-06-15 13:27:40|11917.4|11857.4|11919.9|11859.9|11919.9|11859.9|11917.4|11857.4|1
1623763670000|2021-06-15 13:27:50|11919.2|11859.2|11919.9|11859.9|11919.9|11859.9|11919.2|11859.2|0
1623763680000|2021-06-15 13:28:00|11919.2|11859.2|11919.9|11859.9|11919.9|11859.9|11919.2|11859.2|0
1623763740000|2021-06-15 13:29:00|11920.7|11860.7|11920.7|11860.7|11920.7|11860.7|11920.7|11860.7|0
1623763790000|2021-06-15 13:29:50|11918.4|11858.4|11907.6|11867.6|11918.4|11867.6|11907.6|11858.4|0
1623763800000|2021-06-15 13:30:00|11905.9|11865.9|11905.9|11865.9|11905.9|11865.9|11905.9|11865.9|1
1623763810000|2021-06-15 13:30:10|11904.2|11864.2|11904.2|11864.2|11904.2|11864.2|11904.2|11864.2|0
1623763830000|2021-06-15 13:30:30|11905.9|11865.9|11905.9|11865.9|11905.9|11865.9|11905.9|11865.9|3
1623763840000|2021-06-15 13:30:40|11905.1|11865.1|11891.2|11867.2|11905.1|11867.2|11891.2|11861.7|1
1623763870000|2021-06-15 13:31:10|||||||||1
1623763880000|2021-06-15 13:31:20|11901.2|11877.2|11902|11878|11902|11878|11901.2|11877.2|1
1623763890000|2021-06-15 13:31:30|11926.1|11866.1|11932.5|11872.5|11932.5|11872.5|11909.2|11866.1|0
1623763920000|2021-06-15 13:32:00|11930|11870|11932.5|11872.5|11932.5|11872.5|11930|11870|0
1623763930000|2021-06-15 13:32:10|11931.7|11871.7|11930|11870|11931.7|11871.7|11930|11870|0
1623763940000|2021-06-15 13:32:20|||||||||1
1623763970000|2021-06-15 13:32:50|||||||||1
1623763990000|2021-06-15 13:33:10|11925.7|11865.7|11925.7|11865.7|11925.7|11865.7|11925.7|11865.7|1
1623764020000|2021-06-15 13:33:40|||||||||2
1623764040000|2021-06-15 13:34:00|11929.2|11869.2|11929.2|11869.2|11929.2|11869.2|11929.2|11869.2|1
1623764050000|2021-06-15 13:34:10|11927.5|11867.5|11925.7|11865.7|11927.5|11867.5|11925.7|11865.7|1
1623764060000|2021-06-15 13:34:20|11922.5|11862.5|11873.7|11849.7|11922.5|11862.5|11873.7|11847.5|7
1623764070000|2021-06-15 13:34:30|11872|11848|11872|11848|11872|11848|11872|11848|0
1623764090000|2021-06-15 13:34:50|11880|11820|11880|11820|11880|11820|11880|11820|1
1623764100000|2021-06-15 13:35:00|11869.2|11829.2|11842.9|11818.9|11874.4|11829.2|11842.9|11814.4|2
1623764110000|2021-06-15 13:35:10|11838.7|11814.7|11837|11813|11838.7|11814.7|11837|11813|0
1623764120000|2021-06-15 13:35:20|11835.4|11811.4|11835.4|11811.4|11835.4|11811.4|11835.4|11811.4|2
1623764130000|2021-06-15 13:35:30|11832|11808|11841.5|11801.5|11841.5|11808|11831.2|11801.5|2
1623764140000|2021-06-15 13:35:40|11853|11793|11853|11793|11853|11793|11853|11793|0
1623764150000|2021-06-15 13:35:50|11860|11800|11849.2|11789.2|11860|11800|11849.2|11789.2|5
1623764220000|2021-06-15 13:37:00|11847.7|11787.7|11842.5|11782.5|11847.7|11787.7|11842.5|11782.5|1
1623764230000|2021-06-15 13:37:10|||||||||1
1623764250000|2021-06-15 13:37:30|11845.9|11785.9|11845.9|11785.9|11845.9|11785.9|11845.9|11785.9|0
1623764270000|2021-06-15 13:37:50|11846.7|11786.7|11846.7|11786.7|11846.7|11786.7|11846.7|11786.7|0
1623764280000|2021-06-15 13:38:00|11848.4|11788.4|11842.7|11802.7|11848.4|11802.7|11842.7|11788.4|0
1623764290000|2021-06-15 13:38:10|11855.7|11795.7|11848.1|11824.1|11859.2|11824.1|11842.7|11795.7|3
1623764300000|2021-06-15 13:38:20|11839.7|11815.7|11857.7|11817.7|11861.3|11817.7|11839.7|11800|1
1623764310000|2021-06-15 13:38:30|11870.2|11810.2|11862.7|11822.7|11870.2|11822.7|11849.8|11805.6|2
1623764320000|2021-06-15 13:38:40|11855.2|11795.2|11865.9|11805.9|11885.2|11825.2|11855.2|11795.2|1
1623764340000|2021-06-15 13:39:00|11864.2|11804.2|11859.2|11799.2|11864.2|11804.2|11859.2|11799.2|1
1623764370000|2021-06-15 13:39:30|11866.7|11806.7|11856.7|11796.7|11866.7|11806.7|11856.7|11796.7|1
1623764380000|2021-06-15 13:39:40|11829.5|11805.5|11864.2|11804.2|11865|11805.5|11829.5|11787.5|3
1623764390000|2021-06-15 13:39:50|11859.2|11799.2|11859.2|11799.2|11859.2|11799.2|11859.2|11799.2|1
1623764400000|2021-06-15 13:40:00|11857.7|11797.7|11855.9|11795.9|11857.7|11797.7|11855.9|11795.9|2
1623764450000|2021-06-15 13:40:50|11859.8|11799.8|11860|11800|11870.2|11810.2|11859.8|11799.8|1
1623764470000|2021-06-15 13:41:10|11857.7|11797.7|11855.2|11795.2|11857.7|11797.7|11854.4|11794.4|4
1623764520000|2021-06-15 13:42:00|11841.3|11801.3|11841.3|11801.3|11841.3|11801.3|11841.3|11801.3|0
1623764530000|2021-06-15 13:42:10|11824|11784|11834.8|11774.8|11834.8|11785.8|11824|11774.8|2
1623764570000|2021-06-15 13:42:50|11837.9|11777.9|11843.5|11783.5|11850|11790|11837.9|11777.9|0
1623764580000|2021-06-15 13:43:00|11841.7|11781.7|11841.7|11781.7|11841.7|11781.7|11841.7|11781.7|0
1623764590000|2021-06-15 13:43:10|11842.5|11782.5|11842.5|11782.5|11842.5|11782.5|11842.5|11782.5|2
1623764600000|2021-06-15 13:43:20|11841.7|11781.7|11842.5|11782.5|11842.5|11782.5|11841.7|11781.7|2
1623764610000|2021-06-15 13:43:30|11842.7|11802.7|11842.7|11802.7|11842.7|11802.7|11842.7|11802.7|0
1623764620000|2021-06-15 13:43:40|11851.9|11791.9|11851.9|11791.9|11851.9|11791.9|11851.9|11791.9|0
1623764640000|2021-06-15 13:44:00|11845|11785|11845|11785|11845|11785|11845|11785|0
1623764760000|2021-06-15 13:46:00|11846.7|11786.7|11846.7|11786.7|11846.7|11786.7|11846.7|11786.7|0
1623764900000|2021-06-15 13:48:20|11845.2|11785.2|11840.2|11780.2|11845.2|11785.2|11840.2|11780.2|0
1623764960000|2021-06-15 13:49:20|||||||||1
1623764990000|2021-06-15 13:49:50|11821.1|11797.1|11829.7|11805.7|11829.7|11805.7|11821.1|11797.1|0
1623765010000|2021-06-15 13:50:10|11836.7|11776.7|11824.2|11784.2|11836.7|11784.2|11824.2|11776.7|1
1623765040000|2021-06-15 13:50:40|11824.3|11784.3|11824.3|11784.3|11824.3|11784.3|11824.3|11784.3|0
1623765050000|2021-06-15 13:50:50|11826|11786|11824.3|11784.3|11826|11786|11824.3|11784.3|1
1623765100000|2021-06-15 13:51:40|11821.8|11781.8|11821.8|11781.8|11821.8|11781.8|11821.8|11781.8|0
1623765110000|2021-06-15 13:51:50|11816.1|11792.1|11830.4|11790.4|11830.4|11792.1|11816.1|11790.4|1
1623765120000|2021-06-15 13:52:00|11821.8|11781.8|11821.8|11781.8|11821.8|11781.8|11821.8|11781.8|0
1623765300000|2021-06-15 13:55:00|11830.4|11790.4|11816.3|11792.3|11830.4|11792.3|11816.3|11790.4|4
1623765310000|2021-06-15 13:55:10|11818|11794|11857.7|11797.7|11857.7|11799|11818|11794|3
1623765330000|2021-06-15 13:55:30|11855.2|11795.2|11855.2|11795.2|11855.2|11795.2|11855.2|11795.2|0
1623765370000|2021-06-15 13:56:10|11848.3|11808.3|11854.5|11794.5|11854.5|11808.3|11848.3|11794.5|1
1623765390000|2021-06-15 13:56:30|11852.7|11792.7|11852.7|11792.7|11852.7|11792.7|11852.7|11792.7|0
1623765400000|2021-06-15 13:56:40|11845.2|11785.2|11845.2|11785.2|11845.2|11785.2|11845.2|11785.2|2
1623765410000|2021-06-15 13:56:50|11847.7|11787.7|11843.5|11783.5|11847.7|11787.7|11843.5|11783.5|0
1623765610000|2021-06-15 14:00:10|11846.8|11786.8|11846.8|11786.8|11846.8|11786.8|11846.8|11786.8|1
1623765650000|2021-06-15 14:00:50|11845.1|11785.1|11845.8|11785.8|11845.8|11785.8|11845.1|11785.1|2
1623765670000|2021-06-15 14:01:10|11846.6|11786.6|11848.3|11788.3|11850.1|11790.1|11846.6|11786.6|0
1623765680000|2021-06-15 14:01:20|11847.6|11787.6|11846|11806|11847.6|11806|11839.1|11787.6|0
1623765690000|2021-06-15 14:01:30|11851|11791|11839.9|11799.9|11851|11799.9|11839.9|11791|0
1623765700000|2021-06-15 14:01:40|11842.6|11802.6|11847.6|11787.6|11851|11802.6|11842.6|11787.6|0
1623765720000|2021-06-15 14:02:00|11832.6|11808.6|11832.6|11808.6|11832.6|11808.6|11832.6|11808.6|0
1623765730000|2021-06-15 14:02:10|11843|11819|11847.6|11787.6|11847.6|11819|11843|11787.6|0
1623765750000|2021-06-15 14:02:30|11850.1|11790.1|11840.8|11800.8|11850.1|11800.8|11840.8|11790.1|0
1623765760000|2021-06-15 14:02:40|11842.6|11802.6|11842.6|11802.6|11842.6|11802.6|11842.6|11802.6|0
1623765820000|2021-06-15 14:03:40|11840.8|11800.8|11840.8|11800.8|11840.8|11800.8|11840.8|11800.8|2
1623765840000|2021-06-15 14:04:00|11842.6|11802.6|11842.6|11802.6|11842.6|11802.6|11842.6|11802.6|0
1623765850000|2021-06-15 14:04:10|11851.8|11791.8|11851.8|11791.8|11851.8|11791.8|11851.8|11791.8|1
1623765870000|2021-06-15 14:04:30|11850.1|11790.1|11850.1|11790.1|11850.1|11790.1|11850.1|11790.1|0
1623765880000|2021-06-15 14:04:40|11821.3|11797.3|11818.8|11794.8|11821.3|11797.3|11818.8|11794.8|1
1623765900000|2021-06-15 14:05:00|11815.7|11791.7|11843.3|11783.3|11843.3|11791.7|11815.7|11783.3|6
1623765990000|2021-06-15 14:06:30|11844.9|11784.9|11844.9|11784.9|11844.9|11784.9|11844.9|11784.9|1
1623766090000|2021-06-15 14:08:10|11845.7|11785.7|11845.7|11785.7|11845.7|11785.7|11845.7|11785.7|0
1623766110000|2021-06-15 14:08:30|11847.4|11787.4|11847.4|11787.4|11847.4|11787.4|11847.4|11787.4|0
1623766140000|2021-06-15 14:09:00|11846.6|11786.6|11845.8|11785.8|11846.6|11786.6|11845.8|11785.8|0
1623766150000|2021-06-15 14:09:10|11844.1|11784.1|11844.1|11784.1|11844.1|11784.1|11844.1|11784.1|0
1623766170000|2021-06-15 14:09:30|11846.6|11786.6|11844.1|11784.1|11846.6|11786.6|11844.1|11784.1|2
1623766180000|2021-06-15 14:09:40|11842.6|11782.6|11842.6|11782.6|11842.6|11782.6|11842.6|11782.6|0
1623766200000|2021-06-15 14:10:00|11840.9|11780.9|11840.9|11780.9|11840.9|11780.9|11840.9|11780.9|1
1623766210000|2021-06-15 14:10:10|11840.1|11780.1|11834.3|11774.3|11840.1|11785.9|11825.9|11774.3|1
1623766220000|2021-06-15 14:10:20|11835.1|11775.1|11835.1|11775.1|11835.1|11775.1|11835.1|11775.1|0
1623766300000|2021-06-15 14:11:40|11834.3|11774.3|11819.3|11779.3|11834.3|11781.8|11819.3|11771.8|0
1623766340000|2021-06-15 14:12:20|11818.4|11778.4|11818.4|11778.4|11818.4|11778.4|11818.4|11778.4|1
1623766370000|2021-06-15 14:12:50|11820.1|11780.1|11821.1|11781.1|11821.8|11781.8|11819.3|11779.3|7
1623766380000|2021-06-15 14:13:00|||||||||2
1623766390000|2021-06-15 14:13:10|||||||||1
1623766450000|2021-06-15 14:14:10|11818.6|11778.6|11833.4|11773.4|11833.4|11787.3|11808.1|11773.4|4
1623766470000|2021-06-15 14:14:30|11836.8|11776.8|11836.8|11776.8|11836.8|11776.8|11836.8|11776.8|0
1623766490000|2021-06-15 14:14:50|11855.9|11795.9|11844.1|11784.1|11855.9|11795.9|11842.6|11782.6|1
1623766500000|2021-06-15 14:15:00|11845.9|11785.9|11845.9|11785.9|11845.9|11785.9|11845.1|11785.1|0
1623766520000|2021-06-15 14:15:20|11838.2|11798.2|11849.3|11809.3|11849.3|11815.8|11838.2|11798.2|0
1623766530000|2021-06-15 14:15:30|11842.9|11818.9|11845.9|11785.9|11858.2|11818.9|11842.9|11785.9|1
1623766540000|2021-06-15 14:15:40|11845.1|11785.1|11846.8|11786.8|11846.8|11786.8|11843.6|11783.6|0
1623766550000|2021-06-15 14:15:50|11846.1|11786.1|11844.3|11784.3|11846.8|11786.8|11843.6|11783.6|0
1623766560000|2021-06-15 14:16:00|11849.3|11789.3|11849.3|11789.3|11849.3|11789.3|11849.3|11789.3|0
1623766590000|2021-06-15 14:16:30|||||||||3
1623766600000|2021-06-15 14:16:40|11847.6|11787.6|11847.6|11787.6|11847.6|11787.6|11847.6|11787.6|0
1623766670000|2021-06-15 14:17:50|11846.8|11786.8|11846.8|11786.8|11846.8|11786.8|11846.8|11786.8|0
1623766700000|2021-06-15 14:18:20|11842.8|11802.8|11842.8|11802.8|11842.8|11802.8|11842.8|11802.8|0
1623766750000|2021-06-15 14:19:10|11839.3|11799.3|11839.3|11799.3|11839.3|11799.3|11839.3|11799.3|0
1623766870000|2021-06-15 14:21:10|11838.6|11798.6|11821.9|11781.9|11838.6|11804.1|11821.1|11781.1|5
1623766900000|2021-06-15 14:21:40|11835.9|11775.9|11824.4|11784.4|11835.9|11784.4|11824.4|11775.9|2
1623766920000|2021-06-15 14:22:00|11820.9|11780.9|11820.9|11780.9|11820.9|11780.9|11820.9|11780.9|1
1623766930000|2021-06-15 14:22:10|11822.6|11782.6|11822.6|11782.6|11822.6|11782.6|11822.6|11782.6|0
1623766950000|2021-06-15 14:22:30|11821.9|11781.9|11820.1|11780.1|11821.9|11781.9|11820.1|11780.1|0
1623766970000|2021-06-15 14:22:50|11830.5|11790.5|11846.1|11786.1|11848.4|11790.5|11830.5|11782.6|2
1623766980000|2021-06-15 14:23:00|11847.6|11787.6|11844.2|11784.2|11848.4|11788.4|11842.6|11782.6|0
1623766990000|2021-06-15 14:23:10|11842.6|11782.6|11838.4|11778.4|11848.4|11788.4|11838.4|11778.4|3
1623767000000|2021-06-15 14:23:20|11837.6|11777.6|11837.6|11777.6|11837.6|11777.6|11837.6|11777.6|1
1623767030000|2021-06-15 14:23:50|11832.6|11772.6|11833.4|11773.4|11833.4|11773.4|11830.1|11770.1|0
1623767040000|2021-06-15 14:24:00|11835.1|11775.1|11835.1|11775.1|11835.1|11775.1|11835.1|11775.1|0
1623767080000|2021-06-15 14:24:40|11836.9|11776.9|11838.6|11778.6|11838.6|11778.6|11836.9|11776.9|7
1623767100000|2021-06-15 14:25:00|11836.1|11776.1|11833.6|11773.6|11836.1|11776.1|11831.9|11771.9|1
1623767110000|2021-06-15 14:25:10|11834.4|11774.4|11831.9|11771.9|11834.4|11774.4|11831.9|11771.9|0
1623767120000|2021-06-15 14:25:20|11834.4|11774.4|11834.4|11774.4|11834.4|11774.4|11831.9|11771.9|0
1623767130000|2021-06-15 14:25:30|11832.6|11772.6|11831.9|11771.9|11834.4|11779.4|11819.4|11771.9|0
1623767140000|2021-06-15 14:25:40|11845.6|11821.6|11844.8|11820.8|11845.6|11821.6|11844.8|11820.8|3
1623767150000|2021-06-15 14:25:50|11839.4|11779.4|11839.4|11779.4|11839.4|11779.4|11839.4|11779.4|3
1623767170000|2021-06-15 14:26:10|11841.9|11781.9|11842.6|11782.6|11842.6|11782.6|11841.9|11781.9|0
1623767190000|2021-06-15 14:26:30|11844.4|11784.4|11844.4|11784.4|11844.4|11784.4|11844.4|11784.4|0
1623767210000|2021-06-15 14:26:50|11844.6|11784.6|11846.9|11786.9|11849.4|11789.4|11844.6|11784.6|9
1623767220000|2021-06-15 14:27:00|11846.1|11786.1|11847.6|11787.6|11849.4|11789.4|11846.1|11786.1|0
1623767230000|2021-06-15 14:27:10|11846.1|11786.1|11846.1|11786.1|11849.4|11789.4|11846.1|11786.1|0
1623767240000|2021-06-15 14:27:20|11847.6|11787.6|11846.1|11786.1|11849.4|11789.4|11846.1|11786.1|0
1623767250000|2021-06-15 14:27:30|11849.4|11789.4|11847.6|11787.6|11849.4|11789.4|11846.1|11786.1|0
1623767260000|2021-06-15 14:27:40|11849.4|11789.4|11849.4|11789.4|11849.4|11789.4|11849.4|11789.4|0
1623767340000|2021-06-15 14:29:00|11851.1|11791.1|11851.1|11791.1|11851.1|11791.1|11851.1|11791.1|0
1623767390000|2021-06-15 14:29:50|11850.3|11790.3|11848.6|11788.6|11850.3|11790.3|11848.6|11788.6|0
1623767400000|2021-06-15 14:30:00|11838.1|11814.1|11838.1|11814.1|11838.1|11814.1|11838.1|11814.1|0
1623767420000|2021-06-15 14:30:20|11866.1|11806.1|11866.1|11806.1|11866.1|11806.1|11866.1|11806.1|2
1623767450000|2021-06-15 14:30:50|11865.3|11805.3|11863.6|11803.6|11865.3|11805.3|11863.6|11803.6|0
1623767460000|2021-06-15 14:31:00|||||||||1
1623767610000|2021-06-15 14:33:30|11868.6|11808.6|11868.6|11808.6|11868.6|11808.6|11868.6|11808.6|1
1623767700000|2021-06-15 14:35:00|11871.1|11811.1|11871.1|11811.1|11871.1|11811.1|11871.1|11811.1|0
1623767750000|2021-06-15 14:35:50|11875.4|11815.4|11875.4|11815.4|11875.4|11815.4|11875.4|11815.4|0
1623767770000|2021-06-15 14:36:10|11874.6|11814.6|11874.6|11814.6|11874.6|11814.6|11874.6|11814.6|0
1623767780000|2021-06-15 14:36:20|11867.4|11843.4|11877.7|11837.7|11877.7|11843.4|11867.4|11837.7|2
1623767790000|2021-06-15 14:36:30|11882.9|11842.9|11882.9|11842.9|11882.9|11842.9|11882.9|11842.9|0
1623767800000|2021-06-15 14:36:40|11878.6|11818.6|11878.6|11818.6|11878.6|11818.6|11878.6|11818.6|1
1623767880000|2021-06-15 14:38:00|11882.9|11822.9|11882.9|11822.9|11882.9|11822.9|11882.9|11822.9|0
1623767890000|2021-06-15 14:38:10|11881.9|11821.9|11881.1|11821.1|11883.6|11823.6|11881.1|11821.1|0
1623768000000|2021-06-15 14:40:00|11880.4|11820.4|11877.9|11817.9|11880.4|11820.4|11877.9|11817.9|1
1623768010000|2021-06-15 14:40:10|11876.1|11816.1|11876.1|11816.1|11876.1|11816.1|11876.1|11816.1|0
1623768060000|2021-06-15 14:41:00|11880|11820|11888.6|11828.6|11890.4|11830.4|11880|11820|9
1623768070000|2021-06-15 14:41:10|11889.4|11829.4|11894.4|11834.4|11894.4|11834.4|11889.4|11829.4|1
1623768080000|2021-06-15 14:41:20|11896.9|11836.9|11896.9|11836.9|11896.9|11836.9|11896.9|11836.9|0
1623768090000|2021-06-15 14:41:30|11899.4|11839.4|11900.2|11840.2|11900.2|11840.2|11899.4|11839.4|0
1623768100000|2021-06-15 14:41:40|11901.9|11841.9|11901.9|11841.9|11901.9|11841.9|11901.9|11841.9|0
1623768120000|2021-06-15 14:42:00|||||||||1
1623768170000|2021-06-15 14:42:50|11897.3|11857.3|11909.4|11869.4|11909.4|11869.4|11897.3|11857.3|0
1623768180000|2021-06-15 14:43:00|11906.9|11866.9|11906.9|11866.9|11906.9|11866.9|11906.9|11866.9|0
1623768250000|2021-06-15 14:44:10|11903.9|11879.9|11906.4|11882.4|11906.4|11882.4|11903.9|11879.9|1
1623768280000|2021-06-15 14:44:40|11904.7|11880.7|11906.4|11882.4|11906.4|11882.4|11904.7|11880.7|1
1623768290000|2021-06-15 14:44:50|11908.9|11884.9|11908.9|11884.9|11908.9|11884.9|11908.9|11884.9|1
1623768310000|2021-06-15 14:45:10|11908.2|11884.2|11906.4|11882.4|11908.2|11884.2|11906.4|11882.4|0
1623768410000|2021-06-15 14:46:50|11904.7|11880.7|11904.7|11880.7|11904.7|11880.7|11904.7|11880.7|3
1623768430000|2021-06-15 14:47:10|11906.4|11882.4|11906.4|11882.4|11906.4|11882.4|11906.4|11882.4|0
1623768550000|2021-06-15 14:49:10|11908.2|11884.2|11908.9|11884.9|11908.9|11884.9|11908.2|11884.2|1
1623768580000|2021-06-15 14:49:40|11907.2|11883.2|11907.2|11883.2|11907.2|11883.2|11907.2|11883.2|1
1623768600000|2021-06-15 14:50:00|11909.5|11885.5|11909.5|11885.5|11909.5|11885.5|11909.5|11885.5|1
1623768610000|2021-06-15 14:50:10|11914.7|11890.7|11914.7|11890.7|11914.7|11890.7|11914.7|11890.7|0
1623768620000|2021-06-15 14:50:20|||||||||1
1623768760000|2021-06-15 14:52:40|11890.2|11830.2|11887.7|11827.7|11890.2|11830.2|11887.7|11827.7|23
1623768780000|2021-06-15 14:53:00|11889.5|11829.5|11909.5|11849.5|11909.5|11849.5|11889.5|11829.5|0
1623768810000|2021-06-15 14:53:30|11889.5|11829.5|11889.5|11829.5|11889.5|11829.5|11889.5|11829.5|5
1623768820000|2021-06-15 14:53:40|11887.7|11827.7|11887.7|11827.7|11887.7|11827.7|11887.7|11827.7|0
1623768890000|2021-06-15 14:54:50|11897|11837|11897|11837|11897|11837|11897|11837|0
1623768920000|2021-06-15 14:55:20|11892|11832|11892|11832|11892|11832|11892|11832|0
1623768930000|2021-06-15 14:55:30|11852|11812|11838|11814|11852|11814|11838|11812|0
1623768940000|2021-06-15 14:55:40|11836.5|11812.5|11836.5|11812.5|11836.5|11812.5|11836.5|11812.5|0
1623768950000|2021-06-15 14:55:50|11835.7|11811.7|11834|11810|11835.7|11811.7|11834|11810|0
1623768960000|2021-06-15 14:56:00|11836.3|11812.3|11901|11841|11901|11841|11836.3|11812.3|3
1623768970000|2021-06-15 14:56:10|11898.7|11838.7|11893.5|11833.5|11898.7|11838.7|11893.5|11833.5|0
1623769030000|2021-06-15 14:57:10|11890.4|11830.4|11882.7|11822.7|11890.4|11830.4|11882.7|11822.7|0
1623769100000|2021-06-15 14:58:20|11882|11822|11880.2|11820.2|11882|11822|11880.2|11820.2|1
1623769140000|2021-06-15 14:59:00|11878.5|11818.5|11878.5|11818.5|11878.5|11818.5|11878.5|11818.5|0
1623769160000|2021-06-15 14:59:20|11876|11816|11876|11816|11876|11816|11876|11816|0
1623769190000|2021-06-15 14:59:50|11873.5|11813.5|11873.5|11813.5|11873.5|11813.5|11873.5|11813.5|1
1623769270000|2021-06-15 15:01:10|||||||||1
1623769280000|2021-06-15 15:01:20|||||||||1
1623769290000|2021-06-15 15:01:30|11876|11816|11876|11816|11876|11816|11876|11816|0
1623769400000|2021-06-15 15:03:20|||||||||1
1623769450000|2021-06-15 15:04:10|||||||||1
1623769500000|2021-06-15 15:05:00|11868.3|11828.3|11868.3|11828.3|11868.3|11828.3|11868.3|11828.3|0
1623769510000|2021-06-15 15:05:10|11871.8|11831.8|11871.8|11831.8|11871.8|11831.8|11871.8|11831.8|0
1623769620000|2021-06-15 15:07:00|||||||||1
1623769680000|2021-06-15 15:08:00|11862.3|11838.3|11850.5|11826.5|11862.3|11838.3|11850.5|11826.5|1
1623769700000|2021-06-15 15:08:20|11851.3|11827.3|11851.3|11827.3|11851.3|11827.3|11851.3|11827.3|6
1623769720000|2021-06-15 15:08:40|11852.1|11828.1|11852.1|11828.1|11852.1|11828.1|11852.1|11828.1|0
1623769730000|2021-06-15 15:08:50|11843|11819|11881|11821|11883.5|11823.5|11843|11819|12
1623769790000|2021-06-15 15:09:50|11883.5|11823.5|11881|11821|11883.5|11823.5|11881|11821|2
1623769800000|2021-06-15 15:10:00|||||||||1
1623769830000|2021-06-15 15:10:30|11883.3|11823.3|11889.3|11829.3|11889.3|11829.3|11883.3|11823.3|2
1623769850000|2021-06-15 15:10:50|11890.1|11830.1|11890.1|11830.1|11890.1|11830.1|11890.1|11830.1|0
1623769920000|2021-06-15 15:12:00|11885.1|11825.1|11884.3|11824.3|11890.1|11830.1|11884.3|11824.3|0
1623769930000|2021-06-15 15:12:10|11885.1|11825.1|11890.1|11830.1|11890.1|11830.1|11885.1|11825.1|0
1623769940000|2021-06-15 15:12:20|11894.3|11834.3|11894.3|11834.3|11894.3|11834.3|11894.3|11834.3|1
1623769950000|2021-06-15 15:12:30|11891.8|11831.8|11884.3|11824.3|11891.8|11831.8|11884.3|11824.3|0
1623769960000|2021-06-15 15:12:40|11881.8|11821.8|11887.6|11827.6|11887.6|11827.6|11881.8|11821.8|0
1623769980000|2021-06-15 15:13:00|11889.3|11829.3|11889.3|11829.3|11889.3|11829.3|11889.3|11829.3|0
1623769990000|2021-06-15 15:13:10|11890.1|11830.1|11890.1|11830.1|11890.1|11830.1|11890.1|11830.1|1
1623770010000|2021-06-15 15:13:30|11891.8|11831.8|11891.8|11831.8|11891.8|11831.8|11891.8|11831.8|0
1623770070000|2021-06-15 15:14:30|11891.1|11831.1|11895.1|11835.1|11895.1|11835.1|11872.8|11824.3|1
1623770080000|2021-06-15 15:14:40|11895.9|11835.9|11893.6|11833.6|11895.9|11835.9|11893.6|11833.6|0
1623770100000|2021-06-15 15:15:00|11887.4|11847.4|11903.4|11843.4|11903.4|11847.4|11887.4|11843.4|0
1623770110000|2021-06-15 15:15:10|11905.1|11845.1|11905.1|11845.1|11905.1|11845.1|11905.1|11845.1|0
1623770120000|2021-06-15 15:15:20|11894.3|11854.3|11890.1|11850.1|11894.3|11854.3|11890.1|11850.1|0
1623770150000|2021-06-15 15:15:50|11890.9|11850.9|11892.6|11852.6|11892.6|11852.6|11890.9|11850.9|1
1623770160000|2021-06-15 15:16:00|11891.8|11851.8|11890.1|11850.1|11891.8|11851.8|11890.1|11850.1|0
1623770180000|2021-06-15 15:16:20|11892.6|11852.6|11903.4|11843.4|11903.4|11852.6|11892.6|11843.4|0
1623770190000|2021-06-15 15:16:30|11905.1|11845.1|11905.1|11845.1|11905.1|11845.1|11905.1|11845.1|0
1623770200000|2021-06-15 15:16:40|11892.6|11852.6|11892.6|11852.6|11892.6|11852.6|11892.6|11852.6|1
1623770280000|2021-06-15 15:18:00|11883.1|11859.1|11895.9|11855.9|11905.1|11859.1|11879.6|11843.4|1
1623770290000|2021-06-15 15:18:10|11896.1|11856.1|11894.3|11854.3|11896.1|11856.1|11894.3|11854.3|0
1623770310000|2021-06-15 15:18:30|||||||||1
1623770400000|2021-06-15 15:20:00|||||||||1
1623770480000|2021-06-15 15:21:20|||||||||2
1623770500000|2021-06-15 15:21:40|11893.6|11853.6|11891.8|11851.8|11893.6|11853.6|11891.8|11851.8|0
1623770580000|2021-06-15 15:23:00|11891.9|11851.9|11891.9|11851.9|11891.9|11851.9|11891.9|11851.9|0
1623770610000|2021-06-15 15:23:30|11890.1|11850.1|11881.4|11857.4|11890.1|11857.4|11881.4|11850.1|1
1623770630000|2021-06-15 15:23:50|||||||||1
1623770660000|2021-06-15 15:24:20|||||||||1
1623770790000|2021-06-15 15:26:30|11880.6|11856.6|11878.9|11854.9|11880.6|11856.6|11878.9|11854.9|0
1623770830000|2021-06-15 15:27:10|||||||||1
1623770910000|2021-06-15 15:28:30|11876.4|11852.4|11876.4|11852.4|11876.4|11852.4|11876.4|11852.4|0
1623770940000|2021-06-15 15:29:00|11877.1|11853.1|11877.1|11853.1|11877.1|11853.1|11877.1|11853.1|0
1623770990000|2021-06-15 15:29:50|11893.1|11869.1|11903.6|11863.6|11903.6|11869.1|11893.1|11863.6|1
1623771000000|2021-06-15 15:30:00|11910|11886|11918.8|11858.8|11931|11907|11910|11858.8|18
1623771010000|2021-06-15 15:30:10|11920.5|11860.5|11920.5|11860.5|11920.5|11860.5|11920.5|11860.5|0
1623771020000|2021-06-15 15:30:20|11919.8|11859.8|11919.8|11859.8|11919.8|11859.8|11919.8|11859.8|0
1623771040000|2021-06-15 15:30:40|11908.7|11884.7|11938|11878|11941|11917|11901.8|11873|15
1623771050000|2021-06-15 15:30:50|11938.8|11878.8|11924.8|11884.8|11940.5|11885.5|11924.8|11878.8|0
1623771080000|2021-06-15 15:31:20|11919.1|11895.1|11919.1|11895.1|11919.1|11895.1|11919.1|11895.1|0
1623771090000|2021-06-15 15:31:30|11926|11902|11926|11902|11926|11902|11926|11902|0
1623771110000|2021-06-15 15:31:50|11931|11907|11931|11907|11931|11907|11931|11907|2
1623771140000|2021-06-15 15:32:20|||||||||1
1623771150000|2021-06-15 15:32:30|11927.3|11867.3|11918|11878|11927.3|11878|11918|11867.3|2
1623771160000|2021-06-15 15:32:40|11919.8|11879.8|11919.8|11879.8|11919.8|11879.8|11919.8|11879.8|0
1623771180000|2021-06-15 15:33:00|11918.1|11878.1|11918.1|11878.1|11918.1|11878.1|11918.1|11878.1|0
1623771260000|2021-06-15 15:34:20|11915.6|11875.6|11915.6|11875.6|11915.6|11875.6|11915.6|11875.6|0
1623771270000|2021-06-15 15:34:30|11910.1|11886.1|11910.1|11886.1|11910.1|11886.1|11910.1|11886.1|0
1623771300000|2021-06-15 15:35:00|11905.1|11881.1|11910.1|11886.1|11910.1|11886.1|11905.1|11881.1|1
1623771340000|2021-06-15 15:35:40|11915.1|11891.1|11915.1|11891.1|11915.1|11891.1|11915.1|11891.1|0
1623771400000|2021-06-15 15:36:40|11918.5|11894.5|11918.5|11894.5|11918.5|11894.5|11918.5|11894.5|0
1623771520000|2021-06-15 15:38:40|11952.3|11892.3|11952.3|11892.3|11952.3|11892.3|11952.3|11892.3|1
1623771530000|2021-06-15 15:38:50|11951.5|11891.5|11951.5|11891.5|11951.5|11891.5|11951.5|11891.5|0
1623771540000|2021-06-15 15:39:00|11950.8|11890.8|11949|11889|11950.8|11890.8|11949|11889|0
1623771600000|2021-06-15 15:40:00|11918.1|11858.1|11920.6|11860.6|11920.6|11860.6|11915.6|11855.6|19
1623771610000|2021-06-15 15:40:10|11923.6|11863.6|11930.6|11870.6|11930.6|11870.6|11923.6|11863.6|0
1623771760000|2021-06-15 15:42:40|11919.1|11859.1|11918.1|11858.1|11919.1|11859.1|11918.1|11858.1|1
1623771780000|2021-06-15 15:43:00|11915.6|11855.6|11915.6|11855.6|11915.6|11855.6|11915.6|11855.6|0
1623771800000|2021-06-15 15:43:20|11910.6|11850.6|11910.6|11850.6|11910.6|11850.6|11910.6|11850.6|1
1623771810000|2021-06-15 15:43:30|11918.1|11858.1|11918.1|11858.1|11918.1|11858.1|11918.1|11858.1|1
1623771860000|2021-06-15 15:44:20|11925.6|11865.6|11925.6|11865.6|11925.6|11865.6|11925.6|11865.6|0
1623771870000|2021-06-15 15:44:30|||||||||2
1623771900000|2021-06-15 15:45:00|11914.8|11874.8|11910.6|11870.6|11914.8|11874.8|11910.6|11870.6|0
1623771950000|2021-06-15 15:45:50|||||||||1
1623772040000|2021-06-15 15:47:20|||||||||2
1623772120000|2021-06-15 15:48:40|||||||||1
1623772200000|2021-06-15 15:50:00|||||||||1
1623772210000|2021-06-15 15:50:10|||||||||1
1623772280000|2021-06-15 15:51:20|||||||||1
1623772350000|2021-06-15 15:52:30|11913.1|11853.1|11900.8|11860.8|11913.1|11860.8|11900.8|11853.1|1
1623772360000|2021-06-15 15:52:40|11895.6|11855.6|11895.6|11855.6|11895.6|11855.6|11895.6|11855.6|1
1623772380000|2021-06-15 15:53:00|||||||||1
1623772400000|2021-06-15 15:53:20|11885.1|11861.1|11881.9|11857.9|11892.4|11861.1|11881.9|11852.4|0
1623772410000|2021-06-15 15:53:30|11880.1|11856.1|11880.1|11856.1|11880.1|11856.1|11880.1|11856.1|0
1623772440000|2021-06-15 15:54:00|||||||||1
1623772470000|2021-06-15 15:54:30|11913.1|11873.1|11913.1|11873.1|11913.1|11873.1|11913.1|11873.1|2
1623772560000|2021-06-15 15:56:00|11911.4|11871.4|11911.4|11871.4|11911.4|11871.4|11911.4|11871.4|2
1623772570000|2021-06-15 15:56:10|11909.7|11869.7|11909.7|11869.7|11909.7|11869.7|11909.7|11869.7|0
1623772600000|2021-06-15 15:56:40|11907.2|11847.2|11907.2|11847.2|11907.2|11847.2|11907.2|11847.2|1
1623772630000|2021-06-15 15:57:10|11909.7|11849.7|11912.2|11852.2|11912.2|11852.2|11909.7|11849.7|0
1623772640000|2021-06-15 15:57:20|11918.1|11858.1|11918.9|11858.9|11918.9|11858.9|11918.1|11858.1|0
1623772670000|2021-06-15 15:57:50|11914.7|11854.7|11913.9|11853.9|11914.7|11854.7|11913.9|11853.9|0
1623772680000|2021-06-15 15:58:00|11912.2|11852.2|11912.2|11852.2|11912.2|11852.2|11912.2|11852.2|0
1623772690000|2021-06-15 15:58:10|11913.9|11853.9|11913.9|11853.9|11913.9|11853.9|11913.9|11853.9|0
1623772720000|2021-06-15 15:58:40|11914.7|11854.7|11914.7|11854.7|11914.7|11854.7|11914.7|11854.7|0
1623772730000|2021-06-15 15:58:50|11916.4|11856.4|11916.4|11856.4|11916.4|11856.4|11916.4|11856.4|1
1623772750000|2021-06-15 15:59:10|11915.6|11855.6|11922.2|11862.2|11922.2|11862.2|11915.6|11855.6|1
1623772770000|2021-06-15 15:59:30|11923.9|11863.9|11923.1|11863.1|11928.9|11868.9|11923.1|11863.1|0
1623772780000|2021-06-15 15:59:40|11921.4|11861.4|11921.4|11861.4|11921.4|11861.4|11921.4|11861.4|0
1623772790000|2021-06-15 15:59:50|11922.2|11862.2|11921.4|11861.4|11923.9|11863.9|11921.4|11861.4|0
1623772810000|2021-06-15 16:00:10|11919.9|11859.9|11918.1|11858.1|11919.9|11859.9|11918.1|11858.1|0
1623772880000|2021-06-15 16:01:20|11918.9|11858.9|11924.7|11864.7|11924.7|11864.7|11918.9|11858.9|0
1623772890000|2021-06-15 16:01:30|11926.4|11866.4|11926.4|11866.4|11926.4|11866.4|11926.4|11866.4|0
1623772900000|2021-06-15 16:01:40|||||||||1
1623772960000|2021-06-15 16:02:40|||||||||1
1623773000000|2021-06-15 16:03:20|11925.7|11865.7|11926.4|11866.4|11926.4|11866.4|11925.7|11865.7|0
1623773030000|2021-06-15 16:03:50|11925.7|11865.7|11925.7|11865.7|11925.7|11865.7|11925.7|11865.7|0
1623773040000|2021-06-15 16:04:00|11926.4|11866.4|11926.4|11866.4|11926.4|11866.4|11926.4|11866.4|0
1623773070000|2021-06-15 16:04:30|||||||||1
1623773090000|2021-06-15 16:04:50|11935.7|11875.7|11935.7|11875.7|11935.7|11875.7|11935.7|11875.7|0
1623773140000|2021-06-15 16:05:40|11936.4|11876.4|11936.4|11876.4|11936.4|11876.4|11936.4|11876.4|0
1623773160000|2021-06-15 16:06:00|11938.2|11878.2|11938.2|11878.2|11938.2|11878.2|11938.2|11878.2|0
1623773250000|2021-06-15 16:07:30|11938.9|11878.9|11938.9|11878.9|11938.9|11878.9|11938.9|11878.9|2
1623773300000|2021-06-15 16:08:20|11938.2|11878.2|11935.7|11875.7|11938.2|11878.2|11935.7|11875.7|0
1623773330000|2021-06-15 16:08:50|11933.2|11873.2|11933.2|11873.2|11933.2|11873.2|11933.2|11873.2|0
1623773390000|2021-06-15 16:09:50|11932.4|11872.4|11930.7|11870.7|11932.4|11872.4|11930.7|11870.7|0
1623773420000|2021-06-15 16:10:20|||||||||1
1623773460000|2021-06-15 16:11:00|11928.2|11868.2|11928.2|11868.2|11928.2|11868.2|11928.2|11868.2|0
1623773520000|2021-06-15 16:12:00|11927.4|11867.4|11925.7|11865.7|11927.4|11867.4|11925.7|11865.7|0
1623773580000|2021-06-15 16:13:00|11913.2|11873.2|11913.2|11873.2|11913.2|11873.2|11913.2|11873.2|0
1623773590000|2021-06-15 16:13:10|||||||||1
1623773620000|2021-06-15 16:13:40|||||||||1
1623773650000|2021-06-15 16:14:10|11912.4|11872.4|11910.7|11870.7|11912.4|11872.4|11910.7|11870.7|0
1623773710000|2021-06-15 16:15:10|11901.9|11877.9|11901.9|11877.9|11901.9|11877.9|11901.9|11877.9|0
1623773730000|2021-06-15 16:15:30|11900.2|11876.2|11900.2|11876.2|11900.2|11876.2|11900.2|11876.2|0
1623773760000|2021-06-15 16:16:00|11902.2|11862.2|11891.7|11867.7|11902.2|11867.7|11891.7|11862.2|2
1623773770000|2021-06-15 16:16:10|11891|11867|11889.2|11865.2|11891|11867|11889.2|11865.2|1
1623773840000|2021-06-15 16:17:20|11888.5|11864.5|11886.7|11862.7|11888.5|11864.5|11886.7|11862.7|2
1623773890000|2021-06-15 16:18:10|11889.8|11865.8|11919.7|11859.7|11922.2|11868.5|11889.8|11859.7|3
1623773910000|2021-06-15 16:18:30|11911.7|11887.7|11920.5|11880.5|11920.5|11887.7|11911.7|11880.5|0
1623773920000|2021-06-15 16:18:40|11922.2|11882.2|11922.2|11882.2|11922.2|11882.2|11922.2|11882.2|0
1623773930000|2021-06-15 16:18:50|11933.8|11873.8|11933.8|11873.8|11933.8|11873.8|11933.8|11873.8|1
1623773940000|2021-06-15 16:19:00|11923|11883|11923|11883|11923|11883|11923|11883|2
1623773950000|2021-06-15 16:19:10|11924.7|11884.7|11924.7|11884.7|11924.7|11884.7|11924.7|11884.7|0
1623774000000|2021-06-15 16:20:00|11922.2|11882.2|11922.2|11882.2|11922.2|11882.2|11922.2|11882.2|0
1623774040000|2021-06-15 16:20:40|11933.8|11873.8|11923.3|11899.3|11933.8|11899.3|11918.1|11873.8|3
1623774050000|2021-06-15 16:20:50|11939|11879|11923|11883|11939|11883|11923|11879|0
1623774090000|2021-06-15 16:21:30|11924.7|11884.7|11935.5|11875.5|11936.3|11884.7|11924.7|11875.5|0
1623774110000|2021-06-15 16:21:50|||||||||1
1623774130000|2021-06-15 16:22:10|11937.2|11877.2|11937.2|11877.2|11937.2|11877.2|11937.2|11877.2|0
1623774210000|2021-06-15 16:23:30|11930.3|11870.3|11931.5|11871.5|11931.5|11871.5|11927.2|11867.2|1
1623774220000|2021-06-15 16:23:40|11929.7|11869.7|11929.7|11869.7|11929.7|11869.7|11929.7|11869.7|0
1623774240000|2021-06-15 16:24:00|11929|11869|11927.2|11867.2|11929|11869|11927.2|11867.2|0
1623774270000|2021-06-15 16:24:30|11927.3|11867.3|11927.3|11867.3|11927.3|11867.3|11927.3|11867.3|0
1623774280000|2021-06-15 16:24:40|11929|11869|11929|11869|11929|11869|11929|11869|2
1623774290000|2021-06-15 16:24:50|11927.3|11867.3|11924.8|11864.8|11927.3|11867.3|11924.8|11864.8|1
1623774370000|2021-06-15 16:26:10|11927.1|11867.1|11928.8|11868.8|11928.8|11868.8|11927.1|11867.1|1
1623774400000|2021-06-15 16:26:40|11927.1|11867.1|11922.3|11862.3|11927.1|11867.1|11922.3|11862.3|1
1623774460000|2021-06-15 16:27:40|11923|11863|11923.8|11863.8|11926.3|11866.3|11923|11863|2
1623774480000|2021-06-15 16:28:00|11925.5|11865.5|11925.5|11865.5|11925.5|11865.5|11925.5|11865.5|0
1623774500000|2021-06-15 16:28:20|11926.3|11866.3|11923|11863|11926.3|11866.3|11923|11863|1
1623774510000|2021-06-15 16:28:30|11922.3|11862.3|11923|11863|11923|11863|11922.3|11862.3|3
1623774520000|2021-06-15 16:28:40|11922.3|11862.3|11922.3|11862.3|11923|11863|11922.3|11862.3|1
1623774540000|2021-06-15 16:29:00|11921.5|11861.5|11921.5|11861.5|11921.5|11861.5|11921.5|11861.5|0
1623774560000|2021-06-15 16:29:20|11923.8|11863.8|11923.8|11863.8|11923.8|11863.8|11923.8|11863.8|2
1623774590000|2021-06-15 16:29:50|11923|11863|11919.8|11859.8|11923.8|11876.1|11914.4|11859.8|2
1623774610000|2021-06-15 16:30:10|11923.8|11863.8|11926.3|11886.3|11926.3|11886.3|11923.8|11863.8|2
1623774620000|2021-06-15 16:30:20|11930.9|11870.9|11930.9|11870.9|11930.9|11870.9|11930.9|11870.9|1
1623774630000|2021-06-15 16:30:30|11920.5|11860.5|11920.5|11860.5|11922.8|11862.8|11920.5|11860.5|3
1623774650000|2021-06-15 16:30:50|11923.8|11863.8|11923.8|11863.8|11923.8|11863.8|11923.8|11863.8|0
1623774660000|2021-06-15 16:31:00|11920.5|11860.5|11919.8|11859.8|11920.5|11860.5|11919.8|11859.8|1
1623774670000|2021-06-15 16:31:10|||||||||1
1623774710000|2021-06-15 16:31:50|11919|11859|11918|11858|11919|11859|11917.3|11857.3|0
1623774720000|2021-06-15 16:32:00|11917.3|11857.3|11917.3|11857.3|11917.3|11857.3|11917.3|11857.3|0
1623774780000|2021-06-15 16:33:00|11915.5|11855.5|11911.3|11851.3|11916.3|11856.3|11911.3|11851.3|3
1623774800000|2021-06-15 16:33:20|||||||||1
1623774820000|2021-06-15 16:33:40|11910.5|11850.5|11908.8|11848.8|11910.5|11850.5|11908.8|11848.8|0
1623774940000|2021-06-15 16:35:40|11907.1|11847.1|11907.1|11847.1|11907.1|11847.1|11907.1|11847.1|1
1623774970000|2021-06-15 16:36:10|||||||||1
1623775150000|2021-06-15 16:39:10|||||||||2
1623775320000|2021-06-15 16:42:00|||||||||2
1623775400000|2021-06-15 16:43:20|11896.3|11856.3|11896.3|11856.3|11896.3|11856.3|11896.3|11856.3|0
1623775410000|2021-06-15 16:43:30|11894.6|11854.6|11894.6|11854.6|11894.6|11854.6|11894.6|11854.6|0
1623775470000|2021-06-15 16:44:30|11896.3|11856.3|11896.3|11856.3|11896.3|11856.3|11896.3|11856.3|0
1623775490000|2021-06-15 16:44:50|||||||||3
1623775550000|2021-06-15 16:45:50|11895.6|11855.6|11893.8|11853.8|11895.6|11855.6|11893.8|11853.8|0
1623775570000|2021-06-15 16:46:10|11890.4|11850.4|11890.4|11850.4|11890.4|11850.4|11890.4|11850.4|0
1623775620000|2021-06-15 16:47:00|11883.9|11859.9|11883.9|11859.9|11883.9|11859.9|11883.9|11859.9|0
1623775630000|2021-06-15 16:47:10|11887.4|11863.4|11887.4|11863.4|11887.4|11863.4|11887.4|11863.4|0
1623775750000|2021-06-15 16:49:10|11889.1|11865.1|11889.1|11865.1|11889.1|11865.1|11889.1|11865.1|0
1623775760000|2021-06-15 16:49:20|11895.6|11855.6|11879.1|11855.1|11895.6|11859.4|11879.1|11855.1|1
1623775790000|2021-06-15 16:49:50|11877.4|11853.4|11870.9|11846.9|11883.9|11853.4|11870.9|11843.9|1
1623775850000|2021-06-15 16:50:50|11868.4|11844.4|11868.4|11844.4|11868.4|11844.4|11868.4|11844.4|0
1623775860000|2021-06-15 16:51:00|11897.1|11837.1|11897.1|11837.1|11897.1|11837.1|11897.1|11837.1|1
1623775870000|2021-06-15 16:51:10|11898.9|11838.9|11898.9|11838.9|11898.9|11838.9|11898.9|11838.9|0
1623775930000|2021-06-15 16:52:10|11900.4|11840.4|11903.9|11843.9|11903.9|11843.9|11900.4|11840.4|0
1623775980000|2021-06-15 16:53:00|||||||||4
1623776180000|2021-06-15 16:56:20|11902.4|11842.4|11886.4|11846.4|11902.4|11846.4|11886.4|11838.9|0
1623776230000|2021-06-15 16:57:10|11883.9|11843.9|11883.9|11843.9|11883.9|11843.9|11883.9|11843.9|0
1623776500000|2021-06-15 17:01:40|11879.7|11839.7|11879.7|11839.7|11879.7|11839.7|11879.7|11839.7|1
1623776510000|2021-06-15 17:01:50|11881.4|11841.4|11881.4|11841.4|11881.4|11841.4|11881.4|11841.4|1
1623776590000|2021-06-15 17:03:10|11876.5|11852.5|11886.1|11862.1|11886.1|11862.1|11876.5|11852.5|1
1623776610000|2021-06-15 17:03:30|11884.4|11860.4|11884.4|11860.4|11884.4|11860.4|11884.4|11860.4|0
1623776620000|2021-06-15 17:03:40|||||||||1
1623776690000|2021-06-15 17:04:50|11883.6|11859.6|11885.4|11861.4|11885.4|11861.4|11883.6|11859.6|1
1623776960000|2021-06-15 17:09:20|11883.6|11859.6|11883.6|11859.6|11883.6|11859.6|11883.6|11859.6|1
1623777150000|2021-06-15 17:12:30|11879.4|11855.4|11879.4|11855.4|11879.4|11855.4|11879.4|11855.4|0
1623777160000|2021-06-15 17:12:40|11878.6|11854.6|11873.6|11849.6|11878.6|11854.6|11873.6|11849.6|1
1623777240000|2021-06-15 17:14:00|11875.4|11851.4|11875.4|11851.4|11875.4|11851.4|11875.4|11851.4|0
1623777250000|2021-06-15 17:14:10|11874.6|11850.6|11873.9|11849.9|11876.4|11852.4|11873.9|11849.9|20
1623777260000|2021-06-15 17:14:20|11871.4|11847.4|11871.4|11847.4|11871.4|11847.4|11871.4|11847.4|1
1623777500000|2021-06-15 17:18:20|||||||||1
1623777510000|2021-06-15 17:18:30|||||||||2
1623777520000|2021-06-15 17:18:40|11890.9|11850.9|11890.9|11850.9|11890.9|11850.9|11890.9|11850.9|1
1623777650000|2021-06-15 17:20:50|11877.1|11853.1|11877.1|11853.1|11877.1|11853.1|11877.1|11853.1|0
1623777660000|2021-06-15 17:21:00|11887.4|11847.4|11890.9|11850.9|11890.9|11858.1|11882.1|11847.4|1
1623777670000|2021-06-15 17:21:10|11885.4|11861.4|11882.1|11858.1|11885.4|11861.4|11882.1|11858.1|10
1623777690000|2021-06-15 17:21:30|11887.1|11863.1|11887.1|11863.1|11887.1|11863.1|11887.1|11863.1|0
1623777760000|2021-06-15 17:22:40|11887.2|11863.2|11887.2|11863.2|11887.2|11863.2|11887.2|11863.2|0
1623777800000|2021-06-15 17:23:20|||||||||1
1623777820000|2021-06-15 17:23:40|11890.6|11866.6|11887.9|11863.9|11892.9|11868.9|11887.9|11863.9|2
1623777860000|2021-06-15 17:24:20|||||||||1
1623777890000|2021-06-15 17:24:50|11887.2|11863.2|11887.2|11863.2|11887.2|11863.2|11887.2|11863.2|0
1623777900000|2021-06-15 17:25:00|11885.4|11861.4|11885.4|11861.4|11885.4|11861.4|11885.4|11861.4|0
1623777950000|2021-06-15 17:25:50|||||||||1
1623777980000|2021-06-15 17:26:20|||||||||1
1623778030000|2021-06-15 17:27:10|||||||||1
1623778080000|2021-06-15 17:28:00|||||||||4
1623778120000|2021-06-15 17:28:40|||||||||6
1623778140000|2021-06-15 17:29:00|||||||||2
1623778170000|2021-06-15 17:29:30|||||||||3
1623778190000|2021-06-15 17:29:50|||||||||4
1623778330000|2021-06-15 17:32:10|11891.4|11867.4|11891.4|11867.4|11891.4|11867.4|11891.4|11867.4|4
1623778360000|2021-06-15 17:32:40|11914|11854|11924.4|11864.4|11924.4|11864.4|11914|11854|3
1623778410000|2021-06-15 17:33:30|||||||||1
1623778570000|2021-06-15 17:36:10|||||||||8
1623778640000|2021-06-15 17:37:20|11911.9|11871.9|11916.9|11876.9|11916.9|11876.9|11911.9|11871.9|0
1623778820000|2021-06-15 17:40:20|11915.4|11875.4|11915.4|11875.4|11915.4|11875.4|11915.4|11875.4|65
1623778830000|2021-06-15 17:40:30|11927.9|11867.9|11915.4|11875.4|11927.9|11875.4|11915.4|11867.9|0
1623778860000|2021-06-15 17:41:00|11927.9|11867.9|11915.4|11875.4|11927.9|11875.4|11915.4|11867.9|0
1623778890000|2021-06-15 17:41:30|11926.2|11866.2|11915.4|11875.4|11926.2|11875.4|11915.4|11866.2|0
1623779020000|2021-06-15 17:43:40|11914|11890|11914|11890|11914|11890|11914|11890|0
1623779150000|2021-06-15 17:45:50|11916.7|11892.7|11917.4|11893.4|11917.4|11893.4|11916.7|11892.7|10
1623779170000|2021-06-15 17:46:10|11931.6|11871.6|11926.4|11866.4|11931.6|11871.6|11926.4|11866.4|0
1623779200000|2021-06-15 17:46:40|11924.7|11864.7|11921.4|11861.4|11924.7|11864.7|11921.4|11861.4|1
1623779210000|2021-06-15 17:46:50|11924.7|11864.7|11924.7|11864.7|11924.7|11864.7|11924.7|11864.7|0
1623779220000|2021-06-15 17:47:00|11919.7|11879.7|11919.7|11879.7|11919.7|11879.7|11919.7|11879.7|0
1623779290000|2021-06-15 17:48:10|11908.6|11884.6|11908.6|11884.6|11908.6|11884.6|11908.6|11884.6|0
1623779310000|2021-06-15 17:48:30|11901.7|11877.7|11901.7|11877.7|11901.7|11877.7|11901.7|11877.7|0
1623779380000|2021-06-15 17:49:40|11899.4|11875.4|11895.9|11871.9|11899.4|11875.4|11895.9|11871.9|1
1623779420000|2021-06-15 17:50:20|11897.7|11873.7|11899.2|11875.2|11899.2|11875.2|11897.7|11873.7|1
1623779440000|2021-06-15 17:50:40|11897.5|11873.5|11897.5|11873.5|11897.5|11873.5|11897.5|11873.5|0
1623779470000|2021-06-15 17:51:10|||||||||1
1623779630000|2021-06-15 17:53:50|||||||||2
1623779660000|2021-06-15 17:54:20|||||||||1
1623779700000|2021-06-15 17:55:00|||||||||1
1623779770000|2021-06-15 17:56:10|||||||||1
1623779850000|2021-06-15 17:57:30|||||||||1
1623779860000|2021-06-15 17:57:40|||||||||1
1623779890000|2021-06-15 17:58:10|11900|11876|11900|11876|11900|11876|11900|11876|1
1623779910000|2021-06-15 17:58:30|11912.1|11888.1|11925.5|11885.5|11925.5|11888.1|11912.1|11885.5|8
1623779970000|2021-06-15 17:59:30|11947.2|11887.2|11947.2|11887.2|11947.2|11887.2|11947.2|11887.2|3
1623779990000|2021-06-15 17:59:50|11948|11888|11948|11888|11948|11888|11948|11888|0
1623844800000|2021-06-16 12:00:00|11971.7|11911.7|11978.1|11918.1|11978.1|11918.1|11971.7|11911.7|0
1623844810000|2021-06-16 12:00:10|11979.9|11919.9|11994.9|11934.9|11995.6|11935.6|11979.9|11919.9|3
1623844850000|2021-06-16 12:00:50|11983.4|11943.4|11983.4|11943.4|11983.4|11943.4|11983.4|11943.4|0
1623844860000|2021-06-16 12:01:00|11978.1|11938.1|11978.1|11938.1|11978.1|11938.1|11978.1|11938.1|0
1623844870000|2021-06-16 12:01:10|||||||||1
1623844880000|2021-06-16 12:01:20|11976.4|11936.4|11977.1|11937.1|11977.1|11937.1|11976.4|11936.4|3
1623844890000|2021-06-16 12:01:30|11964.1|11940.1|11964.1|11940.1|11964.1|11940.1|11964.1|11940.1|0
1623844960000|2021-06-16 12:02:40|||||||||1
1623844970000|2021-06-16 12:02:50|11973.6|11933.6|11973.6|11933.6|11973.6|11933.6|11973.6|11933.6|0
1623844980000|2021-06-16 12:03:00|11977.1|11937.1|11970.6|11946.6|11977.1|11946.6|11970.6|11937.1|0
1623844990000|2021-06-16 12:03:10|11977.7|11953.7|11977.7|11953.7|11977.7|11953.7|11977.7|11953.7|0
1623845000000|2021-06-16 12:03:20|11981.2|11957.2|11981.2|11957.2|11981.2|11957.2|11981.2|11957.2|2
1623845070000|2021-06-16 12:04:30|||||||||1
1623845220000|2021-06-16 12:07:00|11978.7|11954.7|11978.7|11954.7|11978.7|11954.7|11978.7|11954.7|1
1623845480000|2021-06-16 12:11:20|||||||||2
1623845610000|2021-06-16 12:13:30|11979.5|11955.5|11979.5|11955.5|11979.5|11955.5|11979.5|11955.5|0
1623845640000|2021-06-16 12:14:00|11981.2|11957.2|11981.2|11957.2|11981.2|11957.2|11981.2|11957.2|0
1623845750000|2021-06-16 12:15:50|||||||||2
1623845910000|2021-06-16 12:18:30|||||||||1
1623845950000|2021-06-16 12:19:10|11982.7|11958.7|11986.2|11962.2|11986.2|11962.2|11982.7|11958.7|0
1623845960000|2021-06-16 12:19:20|11984.8|11960.8|11978.7|11954.7|11984.8|11960.8|11978.7|11954.7|0
1623845970000|2021-06-16 12:19:30|11981.2|11957.2|11981.2|11957.2|11981.2|11957.2|11981.2|11957.2|0
1623846070000|2021-06-16 12:21:10|11981.3|11957.3|11981.3|11957.3|11981.3|11957.3|11981.3|11957.3|0
1623846160000|2021-06-16 12:22:40|11977.7|11953.7|11977.7|11953.7|11977.7|11953.7|11977.7|11953.7|0
1623846190000|2021-06-16 12:23:10|11977|11953|11977|11953|11977|11953|11977|11953|0
1623846210000|2021-06-16 12:23:30|11977.7|11953.7|11977.7|11953.7|11977.7|11953.7|11977.7|11953.7|0
1623846260000|2021-06-16 12:24:20|||||||||2
1623846680000|2021-06-16 12:31:20|11980.2|11956.2|11980.2|11956.2|11980.2|11956.2|11980.2|11956.2|0
1623846710000|2021-06-16 12:31:50|11977.8|11953.8|11980.3|11956.3|11980.3|11956.3|11977.8|11953.8|0
1623846720000|2021-06-16 12:32:00|||||||||2
1623846770000|2021-06-16 12:32:50|11979.5|11955.5|11977.8|11953.8|11979.5|11955.5|11977.8|11953.8|0
1623846910000|2021-06-16 12:35:10|11981.3|11957.3|11981.3|11957.3|11981.3|11957.3|11981.3|11957.3|0
1623847250000|2021-06-16 12:40:50|11982.8|11958.8|11986.3|11962.3|11986.3|11962.3|11982.8|11958.8|0
1623847320000|2021-06-16 12:42:00|11984.6|11960.6|11984.6|11960.6|11984.6|11960.6|11984.6|11960.6|0
1623847390000|2021-06-16 12:43:10|11988.1|11964.1|11985.3|11961.3|11988.8|11964.8|11985.3|11961.3|1
1623847400000|2021-06-16 12:43:20|||||||||2
1623847490000|2021-06-16 12:44:50|||||||||1
1623847500000|2021-06-16 12:45:00|||||||||1
1623847980000|2021-06-16 12:53:00|11986.8|11962.8|12004.4|11964.4|12004.4|11971.6|11986.8|11962.8|1
1623847990000|2021-06-16 12:53:10|12005.1|11965.1|12009.4|11969.4|12021.9|11972.6|12005.1|11961.9|4
1623848000000|2021-06-16 12:53:20|12012.9|11972.9|12021.9|11961.9|12025.1|11985.6|12007.8|11961.9|2
1623848010000|2021-06-16 12:53:30|12020.1|11960.1|12020.1|11960.1|12020.1|11960.1|12020.1|11960.1|0
1623848050000|2021-06-16 12:54:10|12018.6|11958.6|12001.9|11961.9|12018.6|11961.9|12001.9|11956.9|0
1623848060000|2021-06-16 12:54:20|12020.1|11960.1|12020.1|11960.1|12020.1|11960.1|12020.1|11960.1|2
1623848090000|2021-06-16 12:54:50|12025.1|11965.1|12023.3|11963.3|12025.8|11965.8|12023.3|11963.3|5
1623848160000|2021-06-16 12:56:00|12021.6|11961.6|12020.1|11960.1|12021.6|11961.6|12020.1|11960.1|1
1623848170000|2021-06-16 12:56:10|12023.3|11963.3|12023.3|11963.3|12023.3|11963.3|12023.3|11963.3|1
1623848220000|2021-06-16 12:57:00|12021.9|11981.9|12021.9|11981.9|12021.9|11981.9|12021.9|11981.9|0
1623848270000|2021-06-16 12:57:50|12030.4|11970.4|12030.4|11970.4|12030.4|11970.4|12030.4|11970.4|0
1623848280000|2021-06-16 12:58:00|12023.3|11963.3|12021.9|11981.9|12023.3|11981.9|12021.9|11963.3|0
1623848290000|2021-06-16 12:58:10|||||||||17
1623848310000|2021-06-16 12:58:30|12011.4|11987.4|12011.4|11987.4|12011.4|11987.4|12011.4|11987.4|0
1623848340000|2021-06-16 12:59:00|||||||||15
1623848380000|2021-06-16 12:59:40|||||||||15
1623848400000|2021-06-16 13:00:00|12030.1|11970.1|12035.4|11975.4|12035.4|11975.4|12030.1|11970.1|10
1623848490000|2021-06-16 13:01:30|12022.9|11982.9|12022.9|11982.9|12033.7|11982.9|12022.9|11973.7|0
1623848550000|2021-06-16 13:02:30|12030.7|11970.7|12023.7|11963.7|12030.7|11970.7|12023.7|11963.7|0
1623848570000|2021-06-16 13:02:50|12026.2|11966.2|12027.9|11967.9|12027.9|11967.9|12026.2|11966.2|0
1623848580000|2021-06-16 13:03:00|12028.7|11968.7|12006.5|11966.5|12028.7|11968.7|12006.5|11957.9|0
1623848590000|2021-06-16 13:03:10|12004.4|11964.4|12004.4|11964.4|12004.4|11964.4|12004.4|11964.4|0
1623848660000|2021-06-16 13:04:20|11991.4|11967.4|11998.7|11958.7|11998.7|11967.4|11991.4|11958.7|0
1623848770000|2021-06-16 13:06:10|||||||||22
1623848780000|2021-06-16 13:06:20|12013.8|11953.8|12023.7|11963.7|12026.2|11966.2|12013.8|11953.8|0
1623848790000|2021-06-16 13:06:30|||||||||2
1623848980000|2021-06-16 13:09:40|12024.4|11964.4|12026.2|11966.2|12026.2|11966.2|12024.4|11964.4|0
1623849080000|2021-06-16 13:11:20|12025.5|11965.5|12025.5|11965.5|12025.5|11965.5|12025.5|11965.5|0
1623849180000|2021-06-16 13:13:00|||||||||1
1623849270000|2021-06-16 13:14:30|12026.2|11966.2|12026.2|11966.2|12026.2|11966.2|12026.2|11966.2|0
1623849300000|2021-06-16 13:15:00|12033|11973|12033|11973|12033|11973|12033|11973|0
1623849320000|2021-06-16 13:15:20|12024.4|11984.4|12024.4|11984.4|12024.4|11984.4|12024.4|11984.4|0
1623849330000|2021-06-16 13:15:30|12028|11988|12028|11988|12028|11988|12028|11988|0
1623849340000|2021-06-16 13:15:40|||||||||1
1623849410000|2021-06-16 13:16:50|12019.1|11979.1|12023.7|11963.7|12026.2|11979.1|12019.1|11963.7|3
1623849420000|2021-06-16 13:17:00|12024.4|11964.4|12028.7|11968.7|12028.7|11968.7|12024.4|11964.4|0
1623849510000|2021-06-16 13:18:30|12031.2|11971.2|12031.2|11971.2|12031.2|11971.2|12031.2|11971.2|1
1623849590000|2021-06-16 13:19:50|12029.8|11969.8|12034.5|11974.5|12034.5|11974.5|12028.7|11968.7|2
1623849600000|2021-06-16 13:20:00|12035.2|11975.2|12033.7|11973.7|12036.2|11976.2|12032|11972|0
1623849610000|2021-06-16 13:20:10|12033|11973|12034.5|11974.5|12034.5|11974.5|12032|11972|1
1623849810000|2021-06-16 13:23:30|12027|11967|12027|11967|12027|11967|12027|11967|7
1623849900000|2021-06-16 13:25:00|12028.7|11968.7|12028.7|11968.7|12028.7|11968.7|12028.7|11968.7|0
1623849920000|2021-06-16 13:25:20|12028|11968|12028.7|11968.7|12028.7|11968.7|12028|11968|1
1623849940000|2021-06-16 13:25:40|12028|11968|12028|11968|12028|11968|12028|11968|0
1623850010000|2021-06-16 13:26:50|12024.8|11964.8|12024.8|11964.8|12024.8|11964.8|12024.8|11964.8|0
1623850050000|2021-06-16 13:27:30|12004.8|11955.5|12015.5|11955.5|12015.5|11955.5|12004.8|11955.5|0
1623850190000|2021-06-16 13:29:50|||||||||1
1623850420000|2021-06-16 13:33:40|12017.7|11957.7|12023.8|11963.8|12026.3|11966.3|12017.7|11957.7|11
1623850460000|2021-06-16 13:34:20|12021.3|11961.3|12010.5|11970.5|12028|11970.5|12010.5|11961.3|0
1623850500000|2021-06-16 13:35:00|12001.8|11977.8|12000|11976|12001.8|11977.8|12000|11976|0
1623850530000|2021-06-16 13:35:30|12021.7|11961.7|12031.3|11971.3|12031.3|11971.3|12021.7|11961.7|4
1623850540000|2021-06-16 13:35:40|||||||||1
1623850560000|2021-06-16 13:36:00|12032.7|11972.7|12032.7|11972.7|12032.7|11972.7|12032.7|11972.7|1
1623850570000|2021-06-16 13:36:10|12034.5|11974.5|12034.5|11974.5|12034.5|11974.5|12034.5|11974.5|0
1623850590000|2021-06-16 13:36:30|12035.2|11975.2|12038.8|11978.8|12038.8|11978.8|12035.2|11975.2|0
1623850610000|2021-06-16 13:36:50|12043.5|11983.5|12048.8|11988.8|12048.8|11988.8|12043.5|11983.5|0
1623850630000|2021-06-16 13:37:10|12034.7|12010.7|12040.1|12016.1|12040.1|12016.1|12034.7|12010.7|0
1623850640000|2021-06-16 13:37:20|12042.6|12018.6|12042.6|12018.6|12042.6|12018.6|12042.6|12018.6|0
1623850650000|2021-06-16 13:37:30|12047.6|12023.6|12047.6|12023.6|12047.6|12023.6|12047.6|12023.6|0
1623850660000|2021-06-16 13:37:40|12053.1|11993.1|12110.1|12086.1|12128.1|12103.6|12040.2|11989.1|19
1623850680000|2021-06-16 13:38:00|12125.1|12101.1|12127.6|12103.6|12127.6|12103.6|12125.1|12101.1|0
1623850740000|2021-06-16 13:39:00|12130.6|12070.6|12116.9|12092.9|12130.6|12092.9|12116.9|12070.6|2
1623850750000|2021-06-16 13:39:10|12128.3|12104.3|12130.1|12106.1|12130.1|12106.1|12128.3|12104.3|1
1623850780000|2021-06-16 13:39:40|12139.5|12099.5|12148.8|12088.8|12148.8|12099.5|12128.9|12074.5|3
1623850800000|2021-06-16 13:40:00|12137.3|12097.3|12135.9|12095.9|12145.6|12097.3|12135.9|12085.6|0
1623850810000|2021-06-16 13:40:10|12134.1|12094.1|12134.1|12094.1|12134.1|12094.1|12134.1|12094.1|0
1623850820000|2021-06-16 13:40:20|||||||||2
1623850830000|2021-06-16 13:40:30|12124.6|12100.6|12119.3|12095.3|12124.6|12100.6|12119.3|12095.3|0
1623850950000|2021-06-16 13:42:30|||||||||1
1623851000000|2021-06-16 13:43:20|12118.6|12094.6|12118.6|12094.6|12118.6|12094.6|12118.6|12094.6|0
1623851100000|2021-06-16 13:45:00|12110.6|12070.6|12112.6|12088.6|12113.3|12089.3|12110.6|12070.6|6
1623851110000|2021-06-16 13:45:10|12108.9|12084.9|12100.1|12076.1|12108.9|12084.9|12100.1|12076.1|1
1623851150000|2021-06-16 13:45:50|12113.1|12073.1|12113.1|12073.1|12113.1|12073.1|12113.1|12073.1|1
1623851270000|2021-06-16 13:47:50|12117.3|12057.3|12117.3|12057.3|12117.3|12057.3|12117.3|12057.3|4
1623851280000|2021-06-16 13:48:00|12103.1|12043.1|12103.1|12043.1|12103.1|12043.1|12103.1|12043.1|0
1623851300000|2021-06-16 13:48:20|12106.7|12046.7|12113.8|12053.8|12113.8|12053.8|12106.7|12046.7|2
1623851340000|2021-06-16 13:49:00|12115.6|12055.6|12114.1|12054.1|12115.6|12055.6|12114.1|12054.1|10
1623851350000|2021-06-16 13:49:10|12110.6|12050.6|12110.6|12050.6|12110.6|12050.6|12110.6|12050.6|0
1623851530000|2021-06-16 13:52:10|12109.1|12049.1|12109.1|12049.1|12109.1|12049.1|12109.1|12049.1|2
1623851590000|2021-06-16 13:53:10|||||||||4
1623851600000|2021-06-16 13:53:20|||||||||2
1623851620000|2021-06-16 13:53:40|12104.1|12044.1|12105.9|12045.9|12112.4|12052.4|12102.4|12042.4|0
1623851640000|2021-06-16 13:54:00|12102.4|12042.4|12102.4|12042.4|12102.4|12042.4|12102.4|12042.4|0
1623851700000|2021-06-16 13:55:00|||||||||2
1623851720000|2021-06-16 13:55:20|12111.7|12051.7|12111.7|12051.7|12111.7|12051.7|12111.7|12051.7|0
1623851790000|2021-06-16 13:56:30|12113.1|12053.1|12113.1|12053.1|12113.1|12053.1|12113.1|12053.1|0
1623851800000|2021-06-16 13:56:40|12115.9|12055.9|12111.7|12051.7|12115.9|12055.9|12111.7|12051.7|0
1623851850000|2021-06-16 13:57:30|12112.4|12052.4|12113.4|12053.4|12113.4|12053.4|12112.4|12052.4|0
1623851860000|2021-06-16 13:57:40|12111.7|12051.7|12111.7|12051.7|12111.7|12051.7|12111.7|12051.7|0
1623851940000|2021-06-16 13:59:00|12104.2|12044.2|12104.2|12044.2|12104.2|12044.2|12104.2|12044.2|3
1623851950000|2021-06-16 13:59:10|12109.2|12049.2|12106.7|12046.7|12109.9|12049.9|12106.7|12046.7|0
1623852000000|2021-06-16 14:00:00|||||||||1
1623852020000|2021-06-16 14:00:20|12107.4|12047.4|12109.2|12049.2|12109.2|12049.2|12107.4|12047.4|0
1623852050000|2021-06-16 14:00:50|12111.7|12051.7|12111.7|12051.7|12111.7|12051.7|12111.7|12051.7|0
1623852060000|2021-06-16 14:01:00|12112.4|12052.4|12112.4|12052.4|12112.4|12052.4|12111.7|12051.7|0
1623852070000|2021-06-16 14:01:10|12114.9|12054.9|12119.2|12059.2|12119.2|12059.2|12114.9|12054.9|0
1623852090000|2021-06-16 14:01:30|12116.7|12056.7|12116.7|12056.7|12116.7|12056.7|12116.7|12056.7|0
1623852180000|2021-06-16 14:03:00|12119.2|12059.2|12119.2|12059.2|12119.2|12059.2|12119.2|12059.2|0
1623852190000|2021-06-16 14:03:10|12111.7|12071.7|12111.7|12071.7|12111.7|12071.7|12111.7|12071.7|0
1623852200000|2021-06-16 14:03:20|||||||||3
1623852250000|2021-06-16 14:04:10|12115.6|12055.6|12115.6|12055.6|12115.6|12055.6|12115.6|12055.6|0
1623852340000|2021-06-16 14:05:40|12106.4|12066.4|12110.6|12070.6|12116.7|12070.6|12106.4|12056.7|1
1623852360000|2021-06-16 14:06:00|12110.7|12070.7|12110.7|12070.7|12110.7|12070.7|12110.7|12070.7|0
1623852470000|2021-06-16 14:07:50|||||||||1
1623852520000|2021-06-16 14:08:40|12101.9|12077.9|12096.6|12072.6|12101.9|12077.9|12096.6|12072.6|0
1623852540000|2021-06-16 14:09:00|12091.6|12067.6|12091.6|12067.6|12091.6|12067.6|12091.6|12067.6|0
1623852610000|2021-06-16 14:10:10|12095.2|12071.2|12095.2|12071.2|12095.2|12071.2|12095.2|12071.2|0
1623852630000|2021-06-16 14:10:30|12092.7|12068.7|12092.7|12068.7|12092.7|12068.7|12092.7|12068.7|1
1623852640000|2021-06-16 14:10:40|12122.4|12062.4|12122.4|12062.4|12122.4|12062.4|12122.4|12062.4|3
1623852650000|2021-06-16 14:10:50|12113.2|12073.2|12111.4|12071.4|12122.4|12073.2|12111.4|12062.4|3
1623852660000|2021-06-16 14:11:00|12113.2|12073.2|12111.4|12071.4|12122.4|12073.2|12111.4|12062.4|0
1623852670000|2021-06-16 14:11:10|12113.2|12073.2|12113.2|12073.2|12122.4|12073.2|12113.2|12062.4|0
1623852680000|2021-06-16 14:11:20|12122.4|12062.4|12113.2|12073.2|12122.4|12073.2|12113.2|12060.7|0
1623852690000|2021-06-16 14:11:30|12122.4|12062.4|12111.4|12071.4|12122.4|12071.4|12111.4|12062.4|0
1623852700000|2021-06-16 14:11:40|12113.2|12073.2|12113.2|12073.2|12122.4|12073.2|12111.4|12062.4|0
1623852710000|2021-06-16 14:11:50|12122.4|12062.4|12113.2|12073.2|12122.4|12073.2|12113.2|12062.4|0
1623852740000|2021-06-16 14:12:20|12122.4|12062.4|12122.4|12062.4|12122.4|12062.4|12122.4|12062.4|0
1623852750000|2021-06-16 14:12:30|12113.2|12073.2|12111.4|12071.4|12122.4|12073.2|12111.4|12062.4|0
1623852760000|2021-06-16 14:12:40|12113.2|12073.2|12111.4|12071.4|12122.4|12073.2|12111.4|12062.4|0
1623852780000|2021-06-16 14:13:00|12113.2|12073.2|12120.7|12060.7|12122.4|12073.2|12113.2|12060.7|1
1623852910000|2021-06-16 14:15:10|12110|12070|12105.7|12065.7|12110|12070|12105.7|12065.7|0
1623852970000|2021-06-16 14:16:10|12097|12073|12092.7|12068.7|12097|12073|12092.7|12068.7|0
1623852980000|2021-06-16 14:16:20|12095.2|12071.2|12095.2|12071.2|12095.2|12071.2|12095.2|12071.2|6
1623852990000|2021-06-16 14:16:30|12095.9|12071.9|12094.1|12070.1|12095.9|12071.9|12094.1|12070.1|4
1623853000000|2021-06-16 14:16:40|12092.4|12068.4|12092.4|12068.4|12092.4|12068.4|12092.4|12068.4|1
1623853050000|2021-06-16 14:17:30|12112.1|12072.1|12113.2|12073.2|12113.2|12080.9|12104.9|12072.1|18
1623853060000|2021-06-16 14:17:40|12107.9|12067.9|12124.6|12084.6|12124.6|12084.6|12107.9|12060.1|7
1623853070000|2021-06-16 14:17:50|12116.3|12092.3|12116.3|12092.3|12116.3|12092.3|12116.3|12092.3|6
1623853100000|2021-06-16 14:18:20|12122.9|12082.9|12136.1|12096.1|12150.1|12099.3|12113.5|12082.9|2
1623853110000|2021-06-16 14:18:30|12149.3|12089.3|12138.6|12098.6|12151.8|12101.1|12136.1|12086.8|0
1623853120000|2021-06-16 14:18:40|12133.1|12109.1|12143.6|12103.6|12145.1|12109.1|12133.1|12103.6|2
1623853130000|2021-06-16 14:18:50|12137.1|12113.1|12137.9|12077.9|12140.6|12116.6|12137.1|12077.9|1
1623853140000|2021-06-16 14:19:00|12134.3|12074.3|12134.3|12074.3|12134.3|12074.3|12134.3|12074.3|0
1623853170000|2021-06-16 14:19:30|12132.9|12072.9|12129.3|12069.3|12132.9|12072.9|12129.3|12069.3|0
1623853200000|2021-06-16 14:20:00|||||||||2
1623853280000|2021-06-16 14:21:20|12128.6|12068.6|12128.6|12068.6|12128.6|12068.6|12128.6|12068.6|0
1623853310000|2021-06-16 14:21:50|12126.3|12102.3|12126.3|12102.3|12126.3|12102.3|12126.3|12102.3|0
1623853320000|2021-06-16 14:22:00|12129.9|12105.9|12129.2|12105.2|12129.9|12105.9|12129.2|12105.2|1
1623853330000|2021-06-16 14:22:10|12115|12091|12127.9|12067.9|12128.6|12091|12115|12065.4|1
1623853350000|2021-06-16 14:22:30|12119.9|12095.9|12119.9|12095.9|12119.9|12095.9|12119.9|12095.9|0
1623853400000|2021-06-16 14:23:20|12122.5|12062.5|12122.5|12062.5|12122.5|12062.5|12122.5|12062.5|6
1623853410000|2021-06-16 14:23:30|12120.7|12060.7|12120.7|12060.7|12120.7|12060.7|12120.7|12060.7|0
1623853430000|2021-06-16 14:23:50|12113.6|12073.6|12113.6|12073.6|12113.6|12073.6|12113.6|12073.6|0
1623853440000|2021-06-16 14:24:00|12115.4|12075.4|12115.4|12075.4|12115.4|12075.4|12115.4|12075.4|0
1623853490000|2021-06-16 14:24:50|12106.7|12082.7|12106.7|12082.7|12106.7|12082.7|12106.7|12082.7|0
1623853500000|2021-06-16 14:25:00|12104.9|12080.9|12104.9|12080.9|12104.9|12080.9|12104.9|12080.9|0
1623853550000|2021-06-16 14:25:50|12109.9|12085.9|12109.9|12085.9|12109.9|12085.9|12109.9|12085.9|0
1623853610000|2021-06-16 14:26:50|12102.8|12078.8|12109.7|12069.7|12119|12078.8|12102.8|12059|2
1623853620000|2021-06-16 14:27:00|||||||||2
1623853630000|2021-06-16 14:27:10|12107.9|12067.9|12107.9|12067.9|12107.9|12067.9|12107.9|12067.9|0
1623853680000|2021-06-16 14:28:00|12123.6|12063.6|12124.4|12064.4|12124.4|12064.4|12123.6|12063.6|2
1623853690000|2021-06-16 14:28:10|12126.1|12066.1|12126.1|12066.1|12126.1|12066.1|12126.1|12066.1|0
1623853710000|2021-06-16 14:28:30|||||||||1
1623853720000|2021-06-16 14:28:40|12104.9|12044.9|12105.4|12045.4|12105.4|12055|12054.2|12030.2|6
1623853730000|2021-06-16 14:28:50|12108.6|12048.6|12115.7|12055.7|12119.7|12059.7|12108.6|12048.6|0
1623853740000|2021-06-16 14:29:00|12112.2|12052.2|12107.2|12047.2|12112.2|12052.2|12107.2|12047.2|0
1623853790000|2021-06-16 14:29:50|||||||||3
1623853800000|2021-06-16 14:30:00|12105.4|12045.4|12105.4|12045.4|12105.4|12045.4|12105.4|12045.4|0
1623853840000|2021-06-16 14:30:40|12120.4|12060.4|12120.4|12060.4|12120.4|12060.4|12120.4|12060.4|0
1623853860000|2021-06-16 14:31:00|||||||||1
1623853880000|2021-06-16 14:31:20|12122.9|12062.9|12122.9|12062.9|12122.9|12062.9|12122.9|12062.9|0
1623853910000|2021-06-16 14:31:50|12122.2|12062.2|12122.2|12062.2|12122.2|12062.2|12122.2|12062.2|1
1623853920000|2021-06-16 14:32:00|12122.9|12062.9|12122.9|12062.9|12122.9|12062.9|12122.9|12062.9|0
1623854110000|2021-06-16 14:35:10|||||||||1
1623854250000|2021-06-16 14:37:30|12122.2|12062.2|12117.2|12057.2|12122.2|12062.2|12117.2|12057.2|0
1623854320000|2021-06-16 14:38:40|12106.5|12066.5|12106.5|12066.5|12106.5|12066.5|12106.5|12066.5|2
1623854490000|2021-06-16 14:41:30|12105.8|12065.8|12104|12064|12105.8|12065.8|12104|12064|1
1623854530000|2021-06-16 14:42:10|||||||||1
1623854570000|2021-06-16 14:42:50|12096.7|12072.7|12096.7|12072.7|12096.7|12072.7|12096.7|12072.7|0
1623854580000|2021-06-16 14:43:00|12093.2|12069.2|12093.2|12069.2|12093.2|12069.2|12093.2|12069.2|0
1623854730000|2021-06-16 14:45:30|||||||||1
1623854790000|2021-06-16 14:46:30|12096.9|12056.9|12096.9|12056.9|12096.9|12056.9|12096.9|12056.9|3
1623854820000|2021-06-16 14:47:00|12109.8|12049.8|12116.2|12056.2|12116.9|12056.9|12109.8|12049.8|2
1623854830000|2021-06-16 14:47:10|12114.4|12054.4|12114.4|12054.4|12114.4|12054.4|12114.4|12054.4|0
1623854860000|2021-06-16 14:47:40|12113.7|12053.7|12111.9|12051.9|12113.7|12053.7|12111.9|12051.9|1
1623854880000|2021-06-16 14:48:00|12112.7|12052.7|12106.4|12082.4|12114.4|12082.4|12106.4|12052.7|1
1623854940000|2021-06-16 14:49:00|||||||||1
1623854960000|2021-06-16 14:49:20|12115.9|12075.9|12115.9|12075.9|12115.9|12075.9|12115.9|12075.9|0
1623854970000|2021-06-16 14:49:30|12119.4|12079.4|12119.4|12079.4|12119.4|12079.4|12119.4|12079.4|0
1623855010000|2021-06-16 14:50:10|12121.9|12081.9|12121.9|12081.9|12121.9|12081.9|12121.9|12081.9|3
1623855040000|2021-06-16 14:50:40|12121.2|12081.2|12119.4|12079.4|12121.2|12081.2|12119.4|12079.4|0
1623855060000|2021-06-16 14:51:00|12116.9|12076.9|12119.4|12079.4|12119.4|12079.4|12116.9|12076.9|3
1623855070000|2021-06-16 14:51:10|12116.9|12076.9|12116.9|12076.9|12119.4|12079.4|12116.9|12076.9|3
1623855080000|2021-06-16 14:51:20|12126.4|12102.4|12131.9|12071.9|12140.8|12102.4|12126.4|12071.9|3
1623855090000|2021-06-16 14:51:30|||||||||2
1623855120000|2021-06-16 14:52:00|12133.4|12073.4|12143.4|12083.4|12143.4|12083.4|12133.4|12073.4|2
1623855130000|2021-06-16 14:52:10|12145.2|12085.2|12145.2|12085.2|12145.2|12085.2|12145.2|12085.2|0
1623855140000|2021-06-16 14:52:20|||||||||4
1623855150000|2021-06-16 14:52:30|||||||||7
1623855160000|2021-06-16 14:52:40|||||||||5
1623855170000|2021-06-16 14:52:50|12144.5|12084.5|12146.2|12086.2|12146.2|12086.2|12144.5|12084.5|4
1623855180000|2021-06-16 14:53:00|12147|12087|12147|12087|12147|12087|12147|12087|0
1623855190000|2021-06-16 14:53:10|12145.2|12085.2|12145.2|12085.2|12145.2|12085.2|12145.2|12085.2|0
1623855340000|2021-06-16 14:55:40|12150.5|12090.5|12149.1|12089.1|12150.5|12090.5|12149.1|12089.1|2
1623855360000|2021-06-16 14:56:00|12145.5|12085.5|12145.5|12085.5|12145.5|12085.5|12145.5|12085.5|0
1623855370000|2021-06-16 14:56:10|12147.3|12087.3|12147.3|12087.3|12147.3|12087.3|12147.3|12087.3|0
1623855400000|2021-06-16 14:56:40|12145.5|12085.5|12145.5|12085.5|12145.5|12085.5|12145.5|12085.5|1
1623855410000|2021-06-16 14:56:50|||||||||1
1623855460000|2021-06-16 14:57:40|12143|12083|12143|12083|12143|12083|12143|12083|1
1623855570000|2021-06-16 14:59:30|12144.8|12084.8|12144.8|12084.8|12144.8|12084.8|12144.8|12084.8|0
1623855610000|2021-06-16 15:00:10|12143|12083|12143|12083|12143|12083|12143|12083|1
1623855630000|2021-06-16 15:00:30|12145.5|12085.5|12144.8|12084.8|12145.5|12085.5|12144.8|12084.8|6
1623855640000|2021-06-16 15:00:40|12146.6|12086.6|12139.8|12079.8|12146.6|12086.6|12139.8|12079.8|0
1623855660000|2021-06-16 15:01:00|12139.1|12079.1|12137.3|12077.3|12139.1|12079.1|12137.3|12077.3|0
1623855700000|2021-06-16 15:01:40|12149.1|12089.1|12149.1|12089.1|12149.1|12089.1|12149.1|12089.1|0
1623855730000|2021-06-16 15:02:10|12149.8|12089.8|12149.8|12089.8|12149.8|12089.8|12149.8|12089.8|0
1623855740000|2021-06-16 15:02:20|12152.3|12092.3|12152.3|12092.3|12152.3|12092.3|12152.3|12092.3|0
1623855750000|2021-06-16 15:02:30|12154.1|12094.1|12149.1|12089.1|12154.1|12094.1|12149.1|12089.1|0
1623855770000|2021-06-16 15:02:50|12150.8|12090.8|12150.8|12090.8|12150.8|12090.8|12150.8|12090.8|1
1623855810000|2021-06-16 15:03:30|12149.1|12089.1|12149.1|12089.1|12149.1|12089.1|12149.1|12089.1|0
1623855830000|2021-06-16 15:03:50|12150.9|12090.9|12150.9|12090.9|12150.9|12090.9|12150.9|12090.9|1
1623855850000|2021-06-16 15:04:10|12148.4|12088.4|12148.4|12088.4|12148.4|12088.4|12148.4|12088.4|2
1623855860000|2021-06-16 15:04:20|12149.1|12089.1|12150.9|12090.9|12150.9|12090.9|12149.1|12089.1|0
1623855980000|2021-06-16 15:06:20|12148.4|12088.4|12148.4|12088.4|12148.4|12088.4|12148.4|12088.4|1
1623855990000|2021-06-16 15:06:30|12146.6|12086.6|12139.8|12099.8|12146.6|12099.8|12136.3|12086.6|4
1623856000000|2021-06-16 15:06:40|12138|12098|12138|12098|12138|12098|12138|12098|0
1623856060000|2021-06-16 15:07:40|12122.5|12098.5|12122.5|12098.5|12122.5|12098.5|12122.5|12098.5|0
1623856080000|2021-06-16 15:08:00|12133.5|12093.5|12135.2|12095.2|12135.2|12095.2|12133.5|12093.5|1
1623856190000|2021-06-16 15:09:50|12134.5|12094.5|12133.8|12093.8|12134.5|12094.5|12132.7|12092.7|0
1623856200000|2021-06-16 15:10:00|12125.1|12101.1|12126.8|12102.8|12126.8|12102.8|12125.1|12101.1|0
1623856210000|2021-06-16 15:10:10|||||||||1
1623856380000|2021-06-16 15:13:00|12146.6|12106.6|12146.6|12106.6|12146.6|12106.6|12146.6|12106.6|1
1623856390000|2021-06-16 15:13:10|12146.1|12122.1|12146.1|12122.1|12146.1|12122.1|12146.1|12122.1|1
1623856440000|2021-06-16 15:14:00|12147.9|12123.9|12147.9|12123.9|12147.9|12123.9|12147.9|12123.9|0
1623856470000|2021-06-16 15:14:30|12146.1|12122.1|12147.3|12087.3|12150.9|12122.1|12142.3|12087.3|4
1623856480000|2021-06-16 15:14:40|12142.3|12102.3|12142.3|12102.3|12142.3|12102.3|12142.3|12102.3|0
1623856490000|2021-06-16 15:14:50|12138.4|12078.4|12139.1|12079.1|12139.1|12079.1|12138.4|12078.4|4
1623856600000|2021-06-16 15:16:40|12139.9|12099.9|12139.9|12099.9|12139.9|12099.9|12139.9|12099.9|0
1623856620000|2021-06-16 15:17:00|12141.6|12101.6|12141.6|12101.6|12141.6|12101.6|12141.6|12101.6|0
1623856640000|2021-06-16 15:17:20|12139.9|12099.9|12139.9|12099.9|12139.9|12099.9|12139.9|12099.9|1
1623856660000|2021-06-16 15:17:40|||||||||1
1623856670000|2021-06-16 15:17:50|12147.4|12087.4|12147.4|12087.4|12147.4|12087.4|12147.4|12087.4|1
1623856690000|2021-06-16 15:18:10|12150.9|12090.9|12150.9|12090.9|12150.9|12090.9|12150.9|12090.9|0
1623856800000|2021-06-16 15:20:00|12145.9|12105.9|12145.9|12105.9|12145.9|12105.9|12145.9|12105.9|0
1623856850000|2021-06-16 15:20:50|||||||||1
1623856890000|2021-06-16 15:21:30|12138.4|12078.4|12138.4|12078.4|12138.4|12078.4|12138.4|12078.4|0
1623856900000|2021-06-16 15:21:40|12139.1|12079.1|12139.1|12079.1|12139.1|12079.1|12139.1|12079.1|0
1623856970000|2021-06-16 15:22:50|12143.4|12103.4|12143.4|12103.4|12143.4|12103.4|12143.4|12103.4|0
1623856990000|2021-06-16 15:23:10|12142.9|12118.9|12142.9|12118.9|12142.9|12118.9|12142.9|12118.9|0
1623857000000|2021-06-16 15:23:20|12143.6|12119.6|12143.6|12119.6|12143.6|12119.6|12143.6|12119.6|3
1623857030000|2021-06-16 15:23:50|12158|12098|12141.9|12117.9|12158|12117.9|12141.9|12089.1|0
1623857040000|2021-06-16 15:24:00|12141.1|12117.1|12141.1|12117.1|12141.1|12117.1|12141.1|12117.1|0
1623857050000|2021-06-16 15:24:10|||||||||1
1623857060000|2021-06-16 15:24:20|||||||||1
1623857070000|2021-06-16 15:24:30|12141.2|12117.2|12141.2|12117.2|12141.2|12117.2|12141.2|12117.2|0
1623857080000|2021-06-16 15:24:40|12142.6|12118.6|12141.2|12117.2|12146.5|12122.5|12141.2|12117.2|0
1623857220000|2021-06-16 15:27:00|||||||||1
1623857240000|2021-06-16 15:27:20|||||||||1
1623857290000|2021-06-16 15:28:10|12142.9|12118.9|12142.9|12118.9|12142.9|12118.9|12142.9|12118.9|0
1623857310000|2021-06-16 15:28:30|||||||||1
1623857380000|2021-06-16 15:29:40|12145.4|12121.4|12145.4|12121.4|12145.4|12121.4|12145.4|12121.4|1
1623857430000|2021-06-16 15:30:30|12149|12125|12149|12125|12149|12125|12149|12125|1
1623857440000|2021-06-16 15:30:40|12154|12130|12154|12130|12154|12130|12154|12130|0
1623857510000|2021-06-16 15:31:50|12154.7|12130.7|12156.5|12132.5|12156.5|12132.5|12154.7|12130.7|0
1623857620000|2021-06-16 15:33:40|12150.5|12126.5|12150.5|12126.5|12150.5|12126.5|12150.5|12126.5|1
1623857630000|2021-06-16 15:33:50|12148|12124|12148|12124|12148|12124|12148|12124|0
1623857650000|2021-06-16 15:34:10|12149.7|12125.7|12149.7|12125.7|12149.7|12125.7|12149.7|12125.7|0
1623857680000|2021-06-16 15:34:40|12148|12124|12148|12124|12148|12124|12148|12124|1
1623857740000|2021-06-16 15:35:40|12156.2|12132.2|12158.7|12134.7|12158.7|12134.7|12156.2|12132.2|3
1623857860000|2021-06-16 15:37:40|12160.5|12136.5|12160.5|12136.5|12160.5|12136.5|12160.5|12136.5|1
1623857890000|2021-06-16 15:38:10|||||||||1
1623858070000|2021-06-16 15:41:10|||||||||1
1623858130000|2021-06-16 15:42:10|12162.3|12138.3|12162.3|12138.3|12162.3|12138.3|12162.3|12138.3|0
1623858150000|2021-06-16 15:42:30|12156.2|12132.2|12156.9|12132.9|12156.9|12132.9|12156.2|12132.2|0
1623858170000|2021-06-16 15:42:50|12161.2|12137.2|12158.7|12134.7|12161.2|12137.2|12158.7|12134.7|0
1623858190000|2021-06-16 15:43:10|12158|12134|12166.2|12142.2|12166.2|12142.2|12156.2|12132.2|6
1623858200000|2021-06-16 15:43:20|12158.7|12134.7|12158.7|12134.7|12158.7|12134.7|12158.7|12134.7|2
1623858280000|2021-06-16 15:44:40|12160.5|12136.5|12160.5|12136.5|12160.5|12136.5|12160.5|12136.5|0
1623858300000|2021-06-16 15:45:00|12158.7|12134.7|12158.7|12134.7|12158.7|12134.7|12158.7|12134.7|1
1623858330000|2021-06-16 15:45:30|||||||||1
1623858340000|2021-06-16 15:45:40|12159.4|12135.4|12159.4|12135.4|12159.4|12135.4|12159.4|12135.4|1
1623858360000|2021-06-16 15:46:00|12159.5|12135.5|12159.5|12135.5|12159.5|12135.5|12159.5|12135.5|0
1623858440000|2021-06-16 15:47:20|||||||||1
1623858470000|2021-06-16 15:47:50|12160.5|12136.5|12160.5|12136.5|12160.5|12136.5|12160.5|12136.5|0
1623858510000|2021-06-16 15:48:30|12159.5|12135.5|12159.5|12135.5|12159.5|12135.5|12159.5|12135.5|1
1623858530000|2021-06-16 15:48:50|12165.9|12141.9|12167.5|12127.5|12167.5|12141.9|12162.4|12126.7|3
1623858540000|2021-06-16 15:49:00|12160.9|12136.9|12160.9|12136.9|12160.9|12136.9|12160.9|12136.9|0
1623858660000|2021-06-16 15:51:00|||||||||1
1623858680000|2021-06-16 15:51:20|12162|12138|12162|12138|12162|12138|12162|12138|0
1623858720000|2021-06-16 15:52:00|12162.7|12138.7|12162.7|12138.7|12162.7|12138.7|12162.7|12138.7|1
1623858750000|2021-06-16 15:52:30|||||||||2
1623858760000|2021-06-16 15:52:40|12162|12138|12162.7|12138.7|12162.7|12138.7|12162|12138|1
1623858780000|2021-06-16 15:53:00|12162|12138|12162.7|12138.7|12162.7|12138.7|12162|12138|1
1623858800000|2021-06-16 15:53:20|12164.9|12140.9|12182|12158|12190.7|12158|12164.9|12140.9|13
1623858860000|2021-06-16 15:54:20|12178.2|12138.2|12178.2|12138.2|12178.2|12138.2|12178.2|12138.2|0
1623858890000|2021-06-16 15:54:50|12188.9|12128.9|12180|12140|12188.9|12140|12180|12128.9|0
1623858920000|2021-06-16 15:55:20|12178.2|12138.2|12188.9|12128.9|12188.9|12138.2|12178.2|12128.9|1
1623858930000|2021-06-16 15:55:30|12192.5|12132.5|12192.5|12132.5|12192.5|12132.5|12192.5|12132.5|0
1623858990000|2021-06-16 15:56:30|12184.5|12160.5|12184.5|12160.5|12184.5|12160.5|12184.5|12160.5|0
1623859010000|2021-06-16 15:56:50|||||||||1
1623859070000|2021-06-16 15:57:50|12187|12163|12187|12163|12187|12163|12187|12163|0
1623859110000|2021-06-16 15:58:30|12188.8|12164.8|12188.8|12164.8|12188.8|12164.8|12188.8|12164.8|1
1623859140000|2021-06-16 15:59:00|12187|12163|12186.3|12162.3|12187|12163|12186.3|12162.3|1
1623859150000|2021-06-16 15:59:10|12184.5|12160.5|12187.2|12127.2|12196|12160.5|12180.9|12127.2|3
1623859160000|2021-06-16 15:59:20|12175.7|12135.7|12175.7|12135.7|12175.7|12135.7|12175.7|12135.7|0
1623859170000|2021-06-16 15:59:30|12173.9|12133.9|12173.9|12133.9|12173.9|12133.9|12173.9|12133.9|0
1623859180000|2021-06-16 15:59:40|12163.4|12139.4|12163.4|12139.4|12163.4|12139.4|12163.4|12139.4|0
1623859190000|2021-06-16 15:59:50|12150.9|12126.9|12150.9|12126.9|12150.9|12126.9|12150.9|12126.9|1
1623859200000|2021-06-16 16:00:00|12151|12127|12151|12127|12151|12127|12151|12127|0
1623859210000|2021-06-16 16:00:10|12152.7|12128.7|12152.7|12128.7|12152.7|12128.7|12152.7|12128.7|1
1623859230000|2021-06-16 16:00:30|12154.5|12130.5|12154.3|12114.3|12158.9|12130.5|12154.3|12114.3|3
1623859240000|2021-06-16 16:00:40|12174.3||12174.3||12174.3||12174.3||1
1623859310000|2021-06-16 16:01:50|12173.6|12113.6|12146.9|12122.9|12173.6|12122.9|12146.9|12110.3|1
1623859320000|2021-06-16 16:02:00|12138.1|12114.1|12138.1|12114.1|12138.1|12114.1|12138.1|12114.1|0
1623859330000|2021-06-16 16:02:10|||||||||3
1623859340000|2021-06-16 16:02:20|12133.8|12109.8|12133.8|12109.8|12133.8|12109.8|12133.8|12109.8|0
1623859350000|2021-06-16 16:02:30|12146.8|12106.8|12145|12105|12146.8|12106.8|12145|12105|1
1623859370000|2021-06-16 16:02:50|||||||||1
1623859380000|2021-06-16 16:03:00|12132|12108|12132|12108|12132|12108|12132|12108|0
1623859480000|2021-06-16 16:04:40|12135.6|12111.6|12135.6|12111.6|12135.6|12111.6|12135.6|12111.6|0
1623859550000|2021-06-16 16:05:50|||||||||1
1623859580000|2021-06-16 16:06:20|12137.3|12113.3|12137.3|12113.3|12137.3|12113.3|12137.3|12113.3|1
1623859710000|2021-06-16 16:08:30|12137.4|12113.4|12137.4|12113.4|12137.4|12113.4|12137.4|12113.4|0
1623859720000|2021-06-16 16:08:40|||||||||1
1623859750000|2021-06-16 16:09:10|||||||||1
1623859760000|2021-06-16 16:09:20|12142.4|12118.4|12142.4|12118.4|12142.4|12118.4|12142.4|12118.4|1
1623859770000|2021-06-16 16:09:30|12172.9|12112.9|12157|12133|12172.9|12133|12157|12112.9|1
1623859780000|2021-06-16 16:09:40|12164.1|12140.1|12164.1|12140.1|12164.1|12140.1|12164.1|12140.1|0
1623859870000|2021-06-16 16:11:10|12174.6|12134.6|12174.6|12134.6|12174.6|12134.6|12174.6|12134.6|0
1623859880000|2021-06-16 16:11:20|12169.1|12145.1|12169.1|12145.1|12169.1|12145.1|12169.1|12145.1|0
1623859900000|2021-06-16 16:11:40|||||||||1
1623859930000|2021-06-16 16:12:10|12147.1|12107.1|12142.4|12118.4|12151.1|12120.1|12140.6|12107.1|5
1623859940000|2021-06-16 16:12:20|12140.2|12116.2|12129.1|12105.1|12140.2|12116.2|12129.1|12105.1|1
1623859950000|2021-06-16 16:12:30|12140|12100|12140|12100|12140|12100|12140|12100|0
1623859960000|2021-06-16 16:12:40|12147.1|12107.1|12147.1|12107.1|12147.1|12107.1|12147.1|12107.1|0
1623859970000|2021-06-16 16:12:50|12157.9|12097.9|12157.9|12097.9|12157.9|12097.9|12157.9|12097.9|0
1623859980000|2021-06-16 16:13:00|12159.6|12099.6|12147.1|12107.1|12159.6|12107.1|12147.1|12099.6|0
1623860040000|2021-06-16 16:14:00|12171.1|12111.1|12167.1|12107.1|12171.1|12111.1|12167.1|12107.1|2
1623860080000|2021-06-16 16:14:40|12160.8|12120.8|12170.4|12130.4|12170.4|12130.4|12160.8|12120.8|0
1623860090000|2021-06-16 16:14:50|12159.5|12135.5|12152.4|12128.4|12159.5|12135.5|12152.4|12128.4|0
1623860110000|2021-06-16 16:15:10|||||||||1
1623860120000|2021-06-16 16:15:20|12167.9|12127.9|12168.6|12128.6|12168.6|12128.6|12167.9|12127.9|0
1623860130000|2021-06-16 16:15:30|12170.4|12130.4|12170.4|12130.4|12170.4|12130.4|12170.4|12130.4|1
1623860170000|2021-06-16 16:16:10|12181.1|12121.1|12181.1|12121.1|12181.1|12121.1|12181.1|12121.1|0
1623860230000|2021-06-16 16:17:10|12170.4|12130.4|12170.4|12130.4|12170.4|12130.4|12170.4|12130.4|0
1623860240000|2021-06-16 16:17:20|12166.1|12126.1|12166.1|12126.1|12166.1|12126.1|12166.1|12126.1|0
1623860280000|2021-06-16 16:18:00|12167.9|12127.9|12170.4|12130.4|12170.4|12130.4|12167.9|12127.9|0
1623860340000|2021-06-16 16:19:00|||||||||1
1623860350000|2021-06-16 16:19:10|||||||||1
1623860410000|2021-06-16 16:20:10|||||||||1
1623860550000|2021-06-16 16:22:30|||||||||1
1623860600000|2021-06-16 16:23:20|||||||||1
1623860610000|2021-06-16 16:23:30|12173.6|12133.6|12173.6|12133.6|12173.6|12133.6|12173.6|12133.6|0
1623860620000|2021-06-16 16:23:40|12182.9|12122.9|12175.4|12135.4|12182.9|12135.4|12175.4|12122.9|0
1623860630000|2021-06-16 16:23:50|12176.1|12136.1|12176.1|12136.1|12176.1|12136.1|12175.4|12135.4|0
1623860720000|2021-06-16 16:25:20|12176.9|12136.9|12180.4|12140.4|12180.4|12140.4|12176.9|12136.9|0
1623860760000|2021-06-16 16:26:00|||||||||1
1623860860000|2021-06-16 16:27:40|12200.4|12141.1|12197.9|12157.9|12201.1|12157.9|12193.6|12141.1|3
1623860930000|2021-06-16 16:28:50|||||||||1
1623860940000|2021-06-16 16:29:00|12211.1|12151.1|12211.1|12151.1|12211.1|12151.1|12211.1|12151.1|1
1623860970000|2021-06-16 16:29:30|||||||||1
1623861000000|2021-06-16 16:30:00|12211.2|12151.2|12211.2|12151.2|12211.2|12151.2|12211.2|12151.2|0
1623861010000|2021-06-16 16:30:10|12214.7|12154.7|12214.7|12154.7|12214.7|12154.7|12214.7|12154.7|0
1623861040000|2021-06-16 16:30:40|12207.9|12167.9|12204.9|12180.9|12207.9|12180.9|12200.7|12167.9|0
1623861050000|2021-06-16 16:30:50|12204.2|12180.2|12204.9|12180.9|12204.9|12180.9|12204.2|12180.2|0
1623861080000|2021-06-16 16:31:20|||||||||1
1623861100000|2021-06-16 16:31:40|12202.2|12142.2|12202.9|12142.9|12202.9|12142.9|12202.2|12142.2|10
1623861110000|2021-06-16 16:31:50|12192.9|12132.9|12192.2|12132.2|12192.9|12132.9|12192.2|12132.2|0
1623861120000|2021-06-16 16:32:00|12192.9|12132.9|12192.9|12132.9|12192.9|12132.9|12192.9|12132.9|0
1623861150000|2021-06-16 16:32:30|12181.5|12141.5|12177.9|12137.9|12181.5|12141.5|12177.9|12137.9|2
1623861160000|2021-06-16 16:32:40|12169.2|12145.2|12174.7|12134.7|12174.7|12145.2|12169.2|12134.7|0
1623861170000|2021-06-16 16:32:50|||||||||1
1623861190000|2021-06-16 16:33:10|12172.2|12132.2|12165.7|12141.7|12172.2|12141.7|12165.7|12132.2|1
1623861210000|2021-06-16 16:33:30|12167.4|12143.4|12167.4|12143.4|12167.4|12143.4|12167.4|12143.4|0
1623861380000|2021-06-16 16:36:20|12166.7|12142.7|12163.2|12139.2|12166.7|12142.7|12163.2|12139.2|0
1623861390000|2021-06-16 16:36:30|||||||||1
1623861400000|2021-06-16 16:36:40|||||||||1
1623861430000|2021-06-16 16:37:10|12165|12141|12165|12141|12165|12141|12165|12141|0
1623861520000|2021-06-16 16:38:40|||||||||1
1623861600000|2021-06-16 16:40:00|||||||||1
1623861800000|2021-06-16 16:43:20|||||||||1
1623861840000|2021-06-16 16:44:00|||||||||1
1623861940000|2021-06-16 16:45:40|||||||||1
1623862010000|2021-06-16 16:46:50|||||||||1
1623862220000|2021-06-16 16:50:20|||||||||1
1623862280000|2021-06-16 16:51:20|||||||||1
1623862300000|2021-06-16 16:51:40|12164.3|12140.3|12164|12140|12164.3|12140.3|12164|12140|1
1623862320000|2021-06-16 16:52:00|12169.3|12145.3|12171.8|12147.8|12171.8|12147.8|12169.3|12145.3|0
1623862350000|2021-06-16 16:52:30|||||||||1
1623862410000|2021-06-16 16:53:30|||||||||2
1623862430000|2021-06-16 16:53:50|||||||||1
1623862530000|2021-06-16 16:55:30|||||||||1
1623862540000|2021-06-16 16:55:40|||||||||3
1623862620000|2021-06-16 16:57:00|12174.3|12150.3|12174.3|12150.3|12174.3|12150.3|12174.3|12150.3|0
1623862640000|2021-06-16 16:57:20|||||||||1
1623862790000|2021-06-16 16:59:50|||||||||1
1623862830000|2021-06-16 17:00:30|||||||||1
1623862840000|2021-06-16 17:00:40|||||||||1
1623862850000|2021-06-16 17:00:50|||||||||1
1623862920000|2021-06-16 17:02:00|12175|12151|12176.8|12152.8|12176.8|12152.8|12175|12151|0
1623862930000|2021-06-16 17:02:10|||||||||1
1623863030000|2021-06-16 17:03:50|||||||||25
1623863050000|2021-06-16 17:04:10|||||||||1
1623863090000|2021-06-16 17:04:50|12178.3|12154.3|12186.8|12162.8|12186.8|12162.8|12178.3|12154.3|1
1623863130000|2021-06-16 17:05:30|12181.5|12157.5|12179.3|12155.3|12188.6|12164.6|12179.3|12155.3|2
1623863250000|2021-06-16 17:07:30|||||||||1
1623863280000|2021-06-16 17:08:00|12181.1|12157.1|12179.3|12155.3|12181.1|12157.1|12179.3|12155.3|1
1623863330000|2021-06-16 17:08:50|||||||||1
1623863460000|2021-06-16 17:11:00|12181.1|12157.1|12181.1|12157.1|12181.1|12157.1|12181.1|12157.1|0
1623863470000|2021-06-16 17:11:10|12190.6|12150.6|12203.4|12163.4|12203.4|12163.4|12190.6|12150.6|1
1623863480000|2021-06-16 17:11:20|||||||||1
1623863550000|2021-06-16 17:12:30|12218.4|12158.4|12213.4|12173.4|12218.4|12173.4|12213.4|12158.4|25
1623863570000|2021-06-16 17:12:50|||||||||1
1623863580000|2021-06-16 17:13:00|12207.9|12183.9|12207.9|12183.9|12207.9|12183.9|12207.9|12183.9|0
1623863670000|2021-06-16 17:14:30|12215.2|12175.2|12215.2|12175.2|12215.2|12175.2|12215.2|12175.2|0
1623863680000|2021-06-16 17:14:40|12213.4|12173.4|12213.4|12173.4|12213.4|12173.4|12213.4|12173.4|1
1623863700000|2021-06-16 17:15:00|12209.1|12169.1|12207.4|12167.4|12209.1|12169.1|12207.4|12167.4|1
1623863760000|2021-06-16 17:16:00|||||||||21
1623863840000|2021-06-16 17:17:20|||||||||1
1623863950000|2021-06-16 17:19:10|12209.2|12169.2|12209.2|12169.2|12209.2|12169.2|12209.2|12169.2|0
1623863960000|2021-06-16 17:19:20|||||||||1
1623863990000|2021-06-16 17:19:50|||||||||1
1623864070000|2021-06-16 17:21:10|12199|12175|12199|12175|12199|12175|12199|12175|0
1623864090000|2021-06-16 17:21:30|12193.7|12169.7|12193.7|12169.7|12193.7|12169.7|12193.7|12169.7|0
1623864100000|2021-06-16 17:21:40|||||||||1
1623864170000|2021-06-16 17:22:50|12189.6|12149.6|12197.4|12157.4|12197.4|12157.4|12189.6|12149.6|1
1623864190000|2021-06-16 17:23:10|12196.7|12156.7|12196.7|12156.7|12196.7|12156.7|12196.7|12156.7|0
1623864220000|2021-06-16 17:23:40|12195.9|12135.9|12173.4|12133.4|12195.9|12135.9|12173.4|12133.4|1
1623864230000|2021-06-16 17:23:50|12156.2|12132.2|12186.7|12126.7|12186.7|12132.2|12156.2|12117.8|0
1623864240000|2021-06-16 17:24:00|12181.7|12141.7|12181.7|12141.7|12181.7|12141.7|12181.7|12141.7|0
1623864250000|2021-06-16 17:24:10|12164.3|12140.3|12150.1|12126.1|12164.3|12140.3|12150.1|12126.1|2
1623864260000|2021-06-16 17:24:20|12161.7|12101.7|12161.7|12101.7|12161.7|12101.7|12161.7|12101.7|2
1623864270000|2021-06-16 17:24:30|12163.4|12103.4|12163.4|12103.4|12163.4|12103.4|12163.4|12103.4|0
1623864280000|2021-06-16 17:24:40|12168.4|12108.4|12132.9|12108.9|12168.4|12113.9|12132.9|12103.4|2
1623864290000|2021-06-16 17:24:50|12128.6|12104.6|12121.3|12061.3|12128.6|12104.6|12105.5|12061.3|1
1623864330000|2021-06-16 17:25:30|12116.3|12076.3|12154.9|12094.9|12157.4|12097.4|12116.3|12076.3|1
1623864340000|2021-06-16 17:25:40|12156.7|12096.7|12156.7|12096.7|12156.7|12096.7|12156.7|12096.7|0
1623864370000|2021-06-16 17:26:10|12151.7|12091.7|12144.2|12084.2|12151.7|12091.7|12144.2|12084.2|0
1623864380000|2021-06-16 17:26:20|12139.2|12079.2|12159.2|12099.2|12159.2|12099.2|12139.2|12079.2|0
1623864480000|2021-06-16 17:28:00|12162.1|12102.1|12167.4|12107.4|12167.4|12107.4|12162.1|12102.1|0
1623864490000|2021-06-16 17:28:10|12169.9|12109.9|12177.4|12117.4|12177.4|12117.4|12169.9|12109.9|0
1623864530000|2021-06-16 17:28:50|12178.1|12118.1|12183.5|12123.5|12183.5|12123.5|12178.1|12118.1|1
1623864550000|2021-06-16 17:29:10|||||||||1
1623864560000|2021-06-16 17:29:20|12174.2|12134.2|12174.2|12134.2|12174.2|12134.2|12174.2|12134.2|0
1623864570000|2021-06-16 17:29:30|12172.4|12132.4|12192.7|12152.7|12204.2|12152.7|12168.4|12123.5|1
1623864580000|2021-06-16 17:29:40|12198.1|12138.1|12196.4|12136.4|12199.9|12148.5|12184.9|12136.4|0
1623864590000|2021-06-16 17:29:50|12187.4|12147.4|12168.5|12128.5|12187.4|12150.4|12168.5|12125.2|2
1623864600000|2021-06-16 17:30:00|12171|12131|12171|12131|12171|12131|12171|12131|0
1623864610000|2021-06-16 17:30:10|12214.9|12154.9|12214.9|12154.9|12219.9|12159.9|12214.9|12154.9|16
1623864630000|2021-06-16 17:30:30|12216.7|12156.7|12206.7|12146.7|12216.7|12156.7|12206.7|12146.7|0
1623864640000|2021-06-16 17:30:40|12204.9|12144.9|12204.9|12144.9|12204.9|12144.9|12204.9|12144.9|0
1623864650000|2021-06-16 17:30:50|12202.4|12142.4|12221.7|12161.7|12222.4|12162.4|12202.4|12142.4|1
1623864660000|2021-06-16 17:31:00|12219.9|12159.9|12219.4|12195.4|12222.4|12195.4|12219.4|12159.9|0
1623864690000|2021-06-16 17:31:30|12227.4|12167.4|12219.9|12159.9|12227.4|12167.4|12219.9|12159.9|1
1623864700000|2021-06-16 17:31:40|12206.3|12182.3|12223|12199|12223|12199|12206.3|12182.3|0
1623864730000|2021-06-16 17:32:10|12237.4|12177.4|12222.4|12162.4|12237.4|12177.4|12222.4|12162.4|5
1623864750000|2021-06-16 17:32:30|12217.4|12177.4|12217.4|12177.4|12217.4|12177.4|12217.4|12177.4|0
1623864770000|2021-06-16 17:32:50|12204.4|12180.4|12204.4|12180.4|12204.4|12180.4|12204.4|12180.4|0
1623864780000|2021-06-16 17:33:00|||||||||1
1623864870000|2021-06-16 17:34:30|12210.5|12186.5|12210.5|12186.5|12210.5|12186.5|12210.5|12186.5|0
1623864880000|2021-06-16 17:34:40|||||||||1
1623864940000|2021-06-16 17:35:40|12223.5|12183.5|12223.5|12183.5|12223.5|12183.5|12223.5|12183.5|0
1623864950000|2021-06-16 17:35:50|12214.8|12190.8|12214.8|12190.8|12214.8|12190.8|12214.8|12190.8|0
1623864960000|2021-06-16 17:36:00|12213|12189|12213|12189|12213|12189|12213|12189|0
1623864980000|2021-06-16 17:36:20|12214.9|12174.9|12214.9|12174.9|12214.9|12174.9|12214.9|12174.9|0
1623865050000|2021-06-16 17:37:30|||||||||1
1623865200000|2021-06-16 17:40:00|12184.9|12124.9|12184.9|12124.9|12184.9|12124.9|12184.9|12124.9|1
1623865210000|2021-06-16 17:40:10|||||||||20
1623865230000|2021-06-16 17:40:30|12186.7|12126.7|12186.7|12126.7|12186.7|12126.7|12186.7|12126.7|1
1623865240000|2021-06-16 17:40:40|12188.5|12128.5|12188.5|12128.5|12188.5|12128.5|12188.5|12128.5|0
1623865290000|2021-06-16 17:41:30|12190.3|12130.3|12189.6|12129.6|12190.3|12130.3|12189.6|12129.6|5
1623865300000|2021-06-16 17:41:40|12187.8|12127.8|12187.8|12127.8|12187.8|12127.8|12187.8|12127.8|1
1623865310000|2021-06-16 17:41:50|12189.6|12129.6|12190.3|12130.3|12190.3|12130.3|12189.6|12129.6|2
1623865330000|2021-06-16 17:42:10|12192.1|12132.1|12192.1|12132.1|12192.1|12132.1|12192.1|12132.1|0
1623865410000|2021-06-16 17:43:30|12185.7|12145.7|12185.7|12145.7|12185.7|12145.7|12185.7|12145.7|0
1623865420000|2021-06-16 17:43:40|12192.8|12152.8|12192.8|12152.8|12192.8|12152.8|12192.8|12152.8|0
1623865430000|2021-06-16 17:43:50|12203.5|12163.5|12223.5|12163.5|12223.5|12163.5|12203.5|12157.8|1
1623865440000|2021-06-16 17:44:00|12225.3|12165.3|12225.3|12165.3|12225.3|12165.3|12225.3|12165.3|0
1623865500000|2021-06-16 17:45:00|||||||||1
1623865570000|2021-06-16 17:46:10|||||||||1
1623865680000|2021-06-16 17:48:00|||||||||1
1623865850000|2021-06-16 17:50:50|||||||||1
1623865920000|2021-06-16 17:52:00|||||||||1
1623866000000|2021-06-16 17:53:20|12226.8|12166.8|12229.6|12189.6|12232.1|12201.5|12222.3|12166.8|2
1623866010000|2021-06-16 17:53:30|12227.8|12187.8|12227.8|12187.8|12227.8|12187.8|12227.8|12187.8|0
1623866020000|2021-06-16 17:53:40|||||||||2
1623866040000|2021-06-16 17:54:00|12217.7|12193.7|12217.7|12193.7|12217.7|12193.7|12217.7|12193.7|0
1623866050000|2021-06-16 17:54:10|12222.5|12182.5|12230.3|12190.3|12230.3|12190.3|12222.5|12182.5|2
1623866160000|2021-06-16 17:56:00|||||||||1
1623866190000|2021-06-16 17:56:30|||||||||1
1623866200000|2021-06-16 17:56:40|12225|12185|12222.5|12162.5|12235.3|12185|12219.6|12159.6|3
1623866220000|2021-06-16 17:57:00|12227.8|12167.8|12227.8|12167.8|12227.8|12167.8|12227.8|12167.8|0
1623866230000|2021-06-16 17:57:10|12230.3|12170.3|12230.3|12170.3|12230.3|12170.3|12230.3|12170.3|1
1623866240000|2021-06-16 17:57:20|12232.8|12172.8|12232.8|12172.8|12232.8|12172.8|12232.8|12172.8|0
1623866250000|2021-06-16 17:57:30|12237.8|12177.8|12237.8|12177.8|12237.8|12177.8|12237.8|12177.8|1
1623866260000|2021-06-16 17:57:40|12239.6|12179.6|12241.1|12181.1|12241.1|12181.1|12239.6|12179.6|1
1623866270000|2021-06-16 17:57:50|12243.6|12183.6|12243.6|12183.6|12243.6|12183.6|12243.6|12183.6|0
1623866280000|2021-06-16 17:58:00|12246.1|12186.1|12246.1|12186.1|12246.1|12186.1|12246.1|12186.1|1
1623866290000|2021-06-16 17:58:10|12248.6|12188.6|12248.6|12188.6|12248.6|12188.6|12247.8|12187.8|1
1623866310000|2021-06-16 17:58:30|12249.3|12189.3|12252.8|12192.8|12252.8|12192.8|12249.3|12189.3|1
1623866320000|2021-06-16 17:58:40|12250.3|12190.3|12252.8|12192.8|12252.8|12192.8|12250.3|12190.3|0
1623866330000|2021-06-16 17:58:50|12254.3|12194.3|12257.8|12197.8|12257.8|12197.8|12254.3|12194.3|0
1623866340000|2021-06-16 17:59:00|12242.8|12202.8|12257.3|12233.3|12257.8|12233.3|12242.8|12195.3|1
1623866350000|2021-06-16 17:59:10|12258.1|12234.1|12258.1|12234.1|12258.1|12234.1|12258.1|12234.1|1
1623866360000|2021-06-16 17:59:20|12257|12233|12257|12233|12257|12233|12257|12233|1
1623866370000|2021-06-16 17:59:30|12263.1|12239.1|12265.6|12241.6|12265.6|12241.6|12263.1|12239.1|1
1623866380000|2021-06-16 17:59:40|||||||||1
1623866390000|2021-06-16 17:59:50|12257.1|12197.1|12257.9|12197.9|12257.9|12197.9|12257.1|12197.1|5
1623931200000|2021-06-17 12:00:00|12235.2|12175.2|12237.4|12177.4|12244.9|12184.9|12229.2|12169.2|9
1623931210000|2021-06-17 12:00:10|12242.4|12182.4|12254.9|12194.9|12257.4|12197.4|12242.4|12182.4|14
1623931220000|2021-06-17 12:00:20|12242.4|12182.4|12234.9|12174.9|12242.4|12182.4|12234.9|12174.9|1
1623931240000|2021-06-17 12:00:40|12242.4|12182.4|12242.4|12182.4|12242.4|12182.4|12242.4|12182.4|1
1623931260000|2021-06-17 12:01:00|12244.9|12184.9|12244.9|12184.9|12244.9|12184.9|12244.9|12184.9|0
1623931310000|2021-06-17 12:01:50|12243.6|12183.6|12236.3|12176.3|12243.6|12183.6|12236.3|12176.3|0
1623931320000|2021-06-17 12:02:00|12241.3|12181.3|12244.5|12184.5|12244.5|12184.5|12241.3|12181.3|0
1623931330000|2021-06-17 12:02:10|12243.8|12183.8|12253.1|12193.1|12253.1|12193.1|12226.3|12182|1
1623931340000|2021-06-17 12:02:20|12251.8|12191.8|12250.6|12190.6|12251.8|12191.8|12248.1|12188.1|0
1623931440000|2021-06-17 12:04:00|12250|12190|12243.8|12183.8|12250|12190|12243.1|12183.1|0
1623931450000|2021-06-17 12:04:10|12245.7|12185.7|12245.7|12185.7|12245.7|12185.7|12245.7|12185.7|0
1623931490000|2021-06-17 12:04:50|12248.2|12188.2|12248.2|12188.2|12248.2|12188.2|12248.2|12188.2|0
1623931600000|2021-06-17 12:06:40|||||||||1
1623931620000|2021-06-17 12:07:00|12245.7|12185.7|12248.2|12188.2|12248.2|12188.2|12245.7|12185.7|1
1623931640000|2021-06-17 12:07:20|||||||||1
1623931720000|2021-06-17 12:08:40|||||||||1
1623931750000|2021-06-17 12:09:10|12220|12180|12229.3|12169.3|12229.3|12180|12220|12169.3|0
1623931760000|2021-06-17 12:09:20|12227.5|12167.5|12227.5|12167.5|12227.5|12167.5|12227.5|12167.5|1
1623931790000|2021-06-17 12:09:50|||||||||1
1623931830000|2021-06-17 12:10:30|||||||||1
1623931880000|2021-06-17 12:11:20|12220|12160|12225|12165|12225|12165|12220|12160|2
1623931900000|2021-06-17 12:11:40|12222.5|12162.5|12225|12165|12225|12165|12222.5|12162.5|1
1623931950000|2021-06-17 12:12:30|||||||||1
1623932000000|2021-06-17 12:13:20|||||||||1
1623932040000|2021-06-17 12:14:00|12222.5|12162.5|12220|12160|12222.5|12162.5|12217.5|12157.5|3
1623932050000|2021-06-17 12:14:10|12217.5|12157.5|12217.5|12157.5|12217.5|12157.5|12217.5|12157.5|0
1623932060000|2021-06-17 12:14:20|||||||||1
1623932080000|2021-06-17 12:14:40|12216.8|12156.8|12215|12155|12218.2|12158.2|12215|12155|0
1623932100000|2021-06-17 12:15:00|12214.3|12154.3|12201.8|12161.8|12214.3|12161.8|12200|12154.3|3
1623932110000|2021-06-17 12:15:10|12200|12160|12200|12160|12200|12160|12200|12160|0
1623932120000|2021-06-17 12:15:20|||||||||1
1623932170000|2021-06-17 12:16:10|12208.6|12148.6|12208.6|12148.6|12208.6|12148.6|12208.6|12148.6|2
1623932180000|2021-06-17 12:16:20|||||||||1
1623932190000|2021-06-17 12:16:30|||||||||1
1623932200000|2021-06-17 12:16:40|||||||||2
1623932210000|2021-06-17 12:16:50|12207.9|12147.9|12210|12150|12210|12150|12206.1|12146.1|4
1623932240000|2021-06-17 12:17:20|12210.7|12150.7|12222.5|12162.5|12223.6|12163.6|12210.7|12150.7|1
1623932260000|2021-06-17 12:17:40|||||||||1
1623932270000|2021-06-17 12:17:50|12223.2|12163.2|12225|12165|12225|12165|12223.2|12163.2|0
1623932280000|2021-06-17 12:18:00|12222.9|12162.9|12220.4|12160.4|12222.9|12162.9|12220.4|12160.4|0
1623932290000|2021-06-17 12:18:10|12216.8|12156.8|12216.8|12156.8|12216.8|12156.8|12216.8|12156.8|0
1623932320000|2021-06-17 12:18:40|||||||||1
1623932330000|2021-06-17 12:18:50|12218.2|12158.2|12213.6|12153.6|12218.9|12158.9|12213.6|12153.6|0
1623932350000|2021-06-17 12:19:10|12216.8|12156.8|12215.4|12155.4|12216.8|12156.8|12215.4|12155.4|0
1623932360000|2021-06-17 12:19:20|12213.6|12153.6|12210|12150|12214.3|12154.3|12210|12150|1
1623932380000|2021-06-17 12:19:40|||||||||1
1623932440000|2021-06-17 12:20:40|||||||||1
1623932450000|2021-06-17 12:20:50|12210.7|12150.7|12216.8|12156.8|12217.5|12157.5|12210.7|12150.7|0
1623932460000|2021-06-17 12:21:00|12216.1|12156.1|12216.1|12156.1|12216.1|12156.1|12216.1|12156.1|0
1623932500000|2021-06-17 12:21:40|12215.4|12155.4|12213.6|12153.6|12215.4|12155.4|12213.6|12153.6|1
1623932520000|2021-06-17 12:22:00|||||||||2
1623932540000|2021-06-17 12:22:20|12209.3|12149.3|12209.3|12149.3|12209.3|12149.3|12209.3|12149.3|1
1623932550000|2021-06-17 12:22:30|||||||||1
1623932560000|2021-06-17 12:22:40|12207.5|12147.5|12198.2|12138.2|12207.5|12147.5|12198.2|12138.2|0
1623932620000|2021-06-17 12:23:40|12176.8|12152.8|12176.8|12152.8|12176.8|12152.8|12176.8|12152.8|1
1623932630000|2021-06-17 12:23:50|12201.8|12141.8|12203.6|12143.6|12204.3|12144.3|12201.8|12141.8|0
1623932640000|2021-06-17 12:24:00|12201.8|12141.8|12210|12150|12212.5|12152.5|12197.5|12137.5|1
1623932690000|2021-06-17 12:24:50|12207.5|12147.5|12207.5|12147.5|12207.5|12147.5|12207.5|12147.5|1
1623932700000|2021-06-17 12:25:00|||||||||1
1623932790000|2021-06-17 12:26:30|12205|12145|12205|12145|12205|12145|12205|12145|3
1623932800000|2021-06-17 12:26:40|12200|12140|12200|12140|12200|12140|12200|12140|2
1623932810000|2021-06-17 12:26:50|12199.3|12139.3|12197.5|12137.5|12199.3|12139.3|12197.5|12137.5|0
1623932860000|2021-06-17 12:27:40|||||||||1
1623932870000|2021-06-17 12:27:50|12235|12175|12232.5|12172.5|12235|12175|12232.5|12172.5|11
1623932970000|2021-06-17 12:29:30|12227.5|12167.5|12222.5|12162.5|12227.5|12167.5|12219.4|12159.4|1
1623932980000|2021-06-17 12:29:40|12226.9|12166.9|12224.4|12164.4|12226.9|12166.9|12224.4|12164.4|0
1623932990000|2021-06-17 12:29:50|12225.7|12165.7|12227.5|12167.5|12227.5|12167.5|12225.7|12165.7|0
1623933010000|2021-06-17 12:30:10|12227.6|12167.6|12223.1|12183.1|12227.6|12183.1|12223.1|12167.6|0
1623933020000|2021-06-17 12:30:20|12233.9|12209.9|12241.2|12201.2|12241.2|12209.9|12233.9|12201.2|0
1623933030000|2021-06-17 12:30:30|12227.6|12167.6|12216.9|12156.9|12227.6|12167.6|12216.9|12156.9|3
1623933040000|2021-06-17 12:30:40|12217.8|12157.8|12227.6|12167.6|12227.6|12167.6|12217.8|12157.8|0
1623933060000|2021-06-17 12:31:00|12229.4|12169.4|12229.4|12169.4|12229.4|12169.4|12229.4|12169.4|0
1623933080000|2021-06-17 12:31:20|12230.1|12170.1|12229.4|12169.4|12230.1|12170.1|12229.4|12169.4|0
1623933120000|2021-06-17 12:32:00|12230.1|12170.1|12231.9|12171.9|12236.9|12176.9|12230.1|12170.1|0
1623933180000|2021-06-17 12:33:00|12233.9|12173.9|12233.9|12173.9|12233.9|12173.9|12233.9|12173.9|0
1623933250000|2021-06-17 12:34:10|12235.3|12175.3|12233.3|12173.3|12251.4|12191.4|12233.3|12173.3|0
1623933260000|2021-06-17 12:34:20|12230.5|12170.5|12233.7|12173.7|12234.4|12174.4|12218.7|12158.7|0
1623933270000|2021-06-17 12:34:30|12230.1|12170.1|12230.1|12170.1|12230.1|12170.1|12230.1|12170.1|0
1623933320000|2021-06-17 12:35:20|12227.6|12167.6|12232.6|12172.6|12232.6|12172.6|12227.6|12167.6|0
1623933330000|2021-06-17 12:35:30|12231.9|12171.9|12232.6|12172.6|12232.6|12172.6|12231.9|12171.9|0
1623933470000|2021-06-17 12:37:50|12233.3|12173.3|12227.6|12167.6|12233.3|12173.3|12227.6|12167.6|0
1623933490000|2021-06-17 12:38:10|12225.5|12165.5|12220.1|12160.1|12225.5|12165.5|12220.1|12160.1|0
1623933770000|2021-06-17 12:42:50|12220.8|12160.8|12220.8|12160.8|12220.8|12160.8|12220.8|12160.8|0
1623933780000|2021-06-17 12:43:00|12222.6|12162.6|12222.6|12162.6|12222.6|12162.6|12222.6|12162.6|0
1623933890000|2021-06-17 12:44:50|12221.9|12161.9|12206.9|12146.9|12221.9|12161.9|12206.9|12146.9|13
1623933900000|2021-06-17 12:45:00|12205.1|12145.1|12213.7|12153.7|12214.4|12154.4|12205.1|12145.1|0
1623933910000|2021-06-17 12:45:10|12211.2|12151.2|12209.4|12149.4|12211.2|12151.2|12209.4|12149.4|0
1623934020000|2021-06-17 12:47:00|12217.6|12157.6|12216.9|12156.9|12217.6|12157.6|12216.9|12156.9|2
1623934100000|2021-06-17 12:48:20|12218.3|12158.3|12220.1|12160.1|12220.1|12160.1|12218.3|12158.3|0
1623934110000|2021-06-17 12:48:30|12216.9|12156.9|12211.9|12151.9|12216.9|12156.9|12211.9|12151.9|0
1623934120000|2021-06-17 12:48:40|12214.4|12154.4|12214.4|12154.4|12214.4|12154.4|12214.4|12154.4|0
1623934140000|2021-06-17 12:49:00|12222.6|12162.6|12227.6|12167.6|12230.1|12170.1|12222.6|12162.6|2
1623934150000|2021-06-17 12:49:10|12229|12169|12226.9|12166.9|12240.1|12180.1|12226.9|12166.9|0
1623934180000|2021-06-17 12:49:40|12226.2|12166.2|12226.2|12166.2|12226.2|12166.2|12226.2|12166.2|0
1623934190000|2021-06-17 12:49:50|12227.6|12167.6|12227.6|12167.6|12227.6|12167.6|12227.6|12167.6|0
1623934200000|2021-06-17 12:50:00|12226.2|12166.2|12226.9|12166.9|12226.9|12166.9|12226.2|12166.2|1
1623934210000|2021-06-17 12:50:10|12224.4|12164.4|12223.7|12163.7|12224.4|12164.4|12223.7|12163.7|0
1623934220000|2021-06-17 12:50:20|12221.2|12161.2|12226.9|12166.9|12226.9|12166.9|12219.4|12159.4|0
1623934230000|2021-06-17 12:50:30|12227.6|12167.6|12226.9|12166.9|12227.6|12167.6|12226.9|12166.9|0
1623934260000|2021-06-17 12:51:00|12226.2|12166.2|12221.9|12161.9|12226.2|12166.2|12221.9|12161.9|0
1623934300000|2021-06-17 12:51:40|12217.6|12157.6|12217.6|12157.6|12217.6|12157.6|12217.6|12157.6|0
1623934400000|2021-06-17 12:53:20|12213.8|12153.8|12211.3|12151.3|12213.8|12153.8|12211.3|12151.3|1
1623934410000|2021-06-17 12:53:30|12205.1|12145.1|12211.9|12151.9|12216.3|12156.3|12205.1|12145.1|0
1623934530000|2021-06-17 12:55:30|12213.8|12153.8|12213.1|12153.1|12213.8|12153.8|12213.1|12153.1|124
1623934540000|2021-06-17 12:55:40|||||||||5
1623934590000|2021-06-17 12:56:30|||||||||1
1623934640000|2021-06-17 12:57:20|||||||||1
1623934700000|2021-06-17 12:58:20|||||||||1
1623934750000|2021-06-17 12:59:10|||||||||1
1623934810000|2021-06-17 13:00:10|||||||||1
1623934850000|2021-06-17 13:00:50|||||||||1
1623934860000|2021-06-17 13:01:00|12212.4|12152.4|12212.4|12152.4|12212.4|12152.4|12212.4|12152.4|0
1623934870000|2021-06-17 13:01:10|12210.6|12150.6|12210.6|12150.6|12210.6|12150.6|12210.6|12150.6|0
1623934900000|2021-06-17 13:01:40|12209.9|12149.9|12208.1|12148.1|12210.6|12150.6|12205.6|12145.6|0
1623934910000|2021-06-17 13:01:50|||||||||1
1623934950000|2021-06-17 13:02:30|||||||||1
1623934990000|2021-06-17 13:03:10|||||||||1
1623935040000|2021-06-17 13:04:00|||||||||1
1623935050000|2021-06-17 13:04:10|12207.4|12147.4|12200.6|12140.6|12207.4|12147.4|12200.6|12140.6|1
1623935070000|2021-06-17 13:04:30|||||||||1
1623935130000|2021-06-17 13:05:30|12199.2|12139.2|12199.2|12139.2|12199.2|12139.2|12199.2|12139.2|6
1623935150000|2021-06-17 13:05:50|12195.6|12135.6|12195.6|12135.6|12195.6|12135.6|12195.6|12135.6|1
1623935160000|2021-06-17 13:06:00|||||||||1
1623935220000|2021-06-17 13:07:00|||||||||1
1623935230000|2021-06-17 13:07:10|||||||||1
1623935240000|2021-06-17 13:07:20|||||||||1
1623935290000|2021-06-17 13:08:10|||||||||1
1623935300000|2021-06-17 13:08:20|||||||||1
1623935310000|2021-06-17 13:08:30|||||||||1
1623935340000|2021-06-17 13:09:00|12197|12137|12204.2|12144.2|12204.2|12144.2|12197|12137|0
1623935380000|2021-06-17 13:09:40|||||||||1
1623935390000|2021-06-17 13:09:50|||||||||1
1623935420000|2021-06-17 13:10:20|12188.5|12148.5|12178|12154|12188.5|12154|12178|12148.5|0
1623935440000|2021-06-17 13:10:40|12178.1|12154.1|12184.7|12144.7|12184.7|12154.1|12178.1|12144.7|0
1623935450000|2021-06-17 13:10:50|12178.1|12154.1|12178.1|12154.1|12178.1|12154.1|12178.1|12154.1|0
1623935460000|2021-06-17 13:11:00|12191.1|12151.1|12191.1|12151.1|12191.1|12151.1|12191.1|12151.1|2
1623935480000|2021-06-17 13:11:20|||||||||1
1623935490000|2021-06-17 13:11:30|||||||||1
1623935530000|2021-06-17 13:12:10|||||||||1
1623935570000|2021-06-17 13:12:50|12190.4|12150.4|12188.6|12148.6|12190.4|12150.4|12188.6|12148.6|1
1623935580000|2021-06-17 13:13:00|12175.6|12151.6|12175.6|12151.6|12175.6|12151.6|12175.6|12151.6|1
1623935590000|2021-06-17 13:13:10|12170.6|12146.6|12161.9|12137.9|12171.3|12146.6|12161.9|12131.3|1
1623935610000|2021-06-17 13:13:30|12158.3|12134.3|12158.3|12134.3|12158.3|12134.3|12158.3|12134.3|42
1623935620000|2021-06-17 13:13:40|12161.9|12137.9|12161.9|12137.9|12161.9|12137.9|12161.9|12137.9|1
1623935630000|2021-06-17 13:13:50|||||||||1
1623935650000|2021-06-17 13:14:10|||||||||1
1623935660000|2021-06-17 13:14:20|||||||||1
1623935680000|2021-06-17 13:14:40|||||||||1
1623935690000|2021-06-17 13:14:50|||||||||1
1623935710000|2021-06-17 13:15:10|||||||||1
1623935720000|2021-06-17 13:15:20|||||||||1
1623935740000|2021-06-17 13:15:40|12162|12138|12162|12138|12162|12138|12162|12138|1
1623935750000|2021-06-17 13:15:50|||||||||1
1623935770000|2021-06-17 13:16:10|||||||||1
1623935780000|2021-06-17 13:16:20|||||||||3
1623935800000|2021-06-17 13:16:40|||||||||1
1623935810000|2021-06-17 13:16:50|||||||||4
1623935830000|2021-06-17 13:17:10|||||||||1
1623935840000|2021-06-17 13:17:20|||||||||1
1623935860000|2021-06-17 13:17:40|||||||||1
1623935870000|2021-06-17 13:17:50|||||||||1
1623935890000|2021-06-17 13:18:10|12165|12125|12165|12125|12165|12125|12165|12125|1
1623935900000|2021-06-17 13:18:20|||||||||2
1623935930000|2021-06-17 13:18:50|||||||||2
1623935960000|2021-06-17 13:19:20|||||||||2
1623935990000|2021-06-17 13:19:50|||||||||2
1623936020000|2021-06-17 13:20:20|||||||||2
1623936050000|2021-06-17 13:20:50|||||||||1
1623936060000|2021-06-17 13:21:00|||||||||1
1623936070000|2021-06-17 13:21:10|||||||||3
1623936080000|2021-06-17 13:21:20|||||||||1
1623936090000|2021-06-17 13:21:30|||||||||1
1623936110000|2021-06-17 13:21:50|||||||||2
1623936120000|2021-06-17 13:22:00|||||||||1
1623936140000|2021-06-17 13:22:20|||||||||1
1623936150000|2021-06-17 13:22:30|||||||||1
1623936170000|2021-06-17 13:22:50|||||||||14
1623936180000|2021-06-17 13:23:00|||||||||1
1623936200000|2021-06-17 13:23:20|12163.2|12123.2|12163.2|12123.2|12163.2|12123.2|12163.2|12123.2|4
1623936210000|2021-06-17 13:23:30|||||||||1
1623936220000|2021-06-17 13:23:40|||||||||2
1623936230000|2021-06-17 13:23:50|||||||||1
1623936240000|2021-06-17 13:24:00|||||||||2
1623936260000|2021-06-17 13:24:20|||||||||1
1623936270000|2021-06-17 13:24:30|||||||||1
1623936290000|2021-06-17 13:24:50|||||||||1
1623936300000|2021-06-17 13:25:00|||||||||1
1623936320000|2021-06-17 13:25:20|||||||||6
1623936330000|2021-06-17 13:25:30|||||||||1
1623936350000|2021-06-17 13:25:50|||||||||1
1623936360000|2021-06-17 13:26:00|||||||||1
1623936380000|2021-06-17 13:26:20|||||||||1
1623936390000|2021-06-17 13:26:30|||||||||1
1623936410000|2021-06-17 13:26:50|||||||||1
1623936420000|2021-06-17 13:27:00|||||||||1
1623936430000|2021-06-17 13:27:10|||||||||5
1623936440000|2021-06-17 13:27:20|12153.1|12129.1|12145.9|12121.9|12153.1|12129.1|12145.9|12121.9|1
1623936450000|2021-06-17 13:27:30|12145.2|12121.2|12133.4|12109.4|12145.2|12121.2|12132.7|12101.4|11
1623936460000|2021-06-17 13:27:40|12135.2|12111.2|12132.7|12108.7|12135.2|12111.2|12132.7|12108.7|2
1623936470000|2021-06-17 13:27:50|||||||||6
1623936480000|2021-06-17 13:28:00|||||||||1
1623936500000|2021-06-17 13:28:20|||||||||1
1623936510000|2021-06-17 13:28:30|||||||||1
1623936520000|2021-06-17 13:28:40|||||||||2
1623936530000|2021-06-17 13:28:50|||||||||1
1623936540000|2021-06-17 13:29:00|||||||||1
1623936550000|2021-06-17 13:29:10|||||||||5
1623936560000|2021-06-17 13:29:20|||||||||1
1623936570000|2021-06-17 13:29:30|||||||||1
1623936580000|2021-06-17 13:29:40|||||||||4
1623936590000|2021-06-17 13:29:50|||||||||1
1623936600000|2021-06-17 13:30:00|||||||||2
1623936620000|2021-06-17 13:30:20|||||||||1
1623936630000|2021-06-17 13:30:30|12118.2|12094.2|12112.7|12088.7|12118.2|12094.2|12112.7|12088.7|3
1623936640000|2021-06-17 13:30:40|||||||||1
1623936650000|2021-06-17 13:30:50|12112|12088|12110.2|12086.2|12112|12088|12110.2|12086.2|4
1623936660000|2021-06-17 13:31:00|12108.4|12084.4|12099.5|12075.5|12108.4|12084.4|12099.5|12075.5|5
1623936670000|2021-06-17 13:31:10|12098.8|12074.8|12097|12073|12098.8|12074.8|12097|12073|6
1623936680000|2021-06-17 13:31:20|12092|12068|12089.5|12065.5|12092|12068|12089.5|12065.5|4
1623936690000|2021-06-17 13:31:30|12087|12063|12087|12063|12087|12063|12087|12063|2
1623936700000|2021-06-17 13:31:40|||||||||3
1623936710000|2021-06-17 13:31:50|12084.5|12060.5|12084.5|12060.5|12084.5|12060.5|12084.5|12060.5|3
1623936720000|2021-06-17 13:32:00|12083.8|12059.8|12079.5|12055.5|12083.8|12059.8|12079.5|12055.5|3
1623936730000|2021-06-17 13:32:10|12078.1|12054.1|12072.7|12048.7|12078.1|12054.1|12072.7|12048.7|1
1623936740000|2021-06-17 13:32:20|12073.4|12049.4|12080|12040|12080|12049.4|12073.4|12040|17
1623936760000|2021-06-17 13:32:40|12081.8|12041.8|12081.8|12041.8|12081.8|12041.8|12081.8|12041.8|0
1623936770000|2021-06-17 13:32:50|12071.1|12047.1|12063.1|12039.1|12071.1|12047.1|12063.1|12039.1|2
1623936780000|2021-06-17 13:33:00|||||||||2
1623936790000|2021-06-17 13:33:10|||||||||3
1623936800000|2021-06-17 13:33:20|12062.4|12038.4|12052|12028|12062.4|12038.4|12052|12028|3
1623936810000|2021-06-17 13:33:30|||||||||2
1623936820000|2021-06-17 13:33:40|12051.3|12027.3|12050.6|12026.6|12051.3|12027.3|12050.6|12026.6|2
1623936830000|2021-06-17 13:33:50|12048.1|12024.1|12048.1|12024.1|12048.1|12024.1|12048.1|12024.1|3
1623936840000|2021-06-17 13:34:00|12048.8|12024.8|12043.1|12019.1|12048.8|12024.8|12043.1|12019.1|4
1623936850000|2021-06-17 13:34:10|12040.6|12016.6|12040.6|12016.6|12040.6|12016.6|12040.6|12016.6|3
1623936860000|2021-06-17 13:34:20|12041.8|12001.8|12032.7|12008.7|12041.8|12008.7|12030.9|11998.2|2
1623936870000|2021-06-17 13:34:30|12040|12000|12035.7|11995.7|12040|12000|12035.7|11995.7|6
1623936890000|2021-06-17 13:34:50|||||||||2
1623936910000|2021-06-17 13:35:10|12035|11995|12033.2|11993.2|12035|11995|12033.2|11993.2|2
1623936920000|2021-06-17 13:35:20|12011.3|11987.3|12008.1|11984.1|12011.3|11987.3|12008.1|11984.1|7
1623936930000|2021-06-17 13:35:30|||||||||2
1623936950000|2021-06-17 13:35:50|||||||||3
1623936970000|2021-06-17 13:36:10|||||||||2
1623936980000|2021-06-17 13:36:20|12007|11983|12006.3|11982.3|12007|11983|12006.3|11982.3|1
1623936990000|2021-06-17 13:36:30|12008.1|11984.1|12007|11983|12009.5|11985.5|12005.2|11981.2|2
1623937000000|2021-06-17 13:36:40|12008.1|11984.1|12008.1|11984.1|12008.1|11984.1|12008.1|11984.1|1
1623937010000|2021-06-17 13:36:50|12008.8|11984.8|12002|11978|12008.8|11984.8|12002|11978|6
1623937020000|2021-06-17 13:37:00|||||||||4
1623937030000|2021-06-17 13:37:10|||||||||4
1623937040000|2021-06-17 13:37:20|11998.4|11974.4|12013.7|11953.7|12013.7|11974.4|11998.4|11953.7|9
1623937050000|2021-06-17 13:37:30|12005|11965|12005|11965|12005|11965|12005|11965|2
1623937060000|2021-06-17 13:37:40|12000|11960|12000|11960|12000|11960|12000|11960|1
1623937070000|2021-06-17 13:37:50|||||||||2
1623937090000|2021-06-17 13:38:10|||||||||2
1623937110000|2021-06-17 13:38:30|||||||||2
1623937120000|2021-06-17 13:38:40|11999.5|11975.5|12000|11960|12000|11975.5|11999.5|11960|1
1623937130000|2021-06-17 13:38:50|11999.5|11975.5|12004.3|11964.3|12014.3|11975.5|11999.5|11953.7|4
1623937140000|2021-06-17 13:39:00|12002.5|11962.5|12003.2|11963.2|12003.2|11963.2|12002.5|11962.5|0
1623937150000|2021-06-17 13:39:10|||||||||2
1623937170000|2021-06-17 13:39:30|12005|11965|12005|11965|12005|11965|12005|11965|2
1623937190000|2021-06-17 13:39:50|11993.2|11969.2|12015|11955|12015|11969.2|11988.2|11954.4|9
1623937210000|2021-06-17 13:40:10|||||||||2
1623937230000|2021-06-17 13:40:30|||||||||2
1623937250000|2021-06-17 13:40:50|12016.4|11956.4|12037|11977|12053.2|11993.2|12015|11955|6
1623937260000|2021-06-17 13:41:00|12026.2|11966.2|12032.5|11972.5|12036.9|11976.9|12026.2|11966.2|0
1623937270000|2021-06-17 13:41:10|||||||||2
1623937290000|2021-06-17 13:41:30|12033.2|11973.2|12033.2|11973.2|12033.2|11973.2|12033.2|11973.2|2
1623937310000|2021-06-17 13:41:50|||||||||2
1623937320000|2021-06-17 13:42:00|12035.3|11975.3|12042.5|11982.5|12042.5|11982.5|12035.3|11975.3|0
1623937330000|2021-06-17 13:42:10|||||||||2
1623937340000|2021-06-17 13:42:20|12043.2|11983.2|12045|11985|12045|11985|12043.2|11983.2|0
1623937350000|2021-06-17 13:42:30|||||||||2
1623937360000|2021-06-17 13:42:40|12045.1|11985.1|12045.1|11985.1|12045.1|11985.1|12045.1|11985.1|0
1623937370000|2021-06-17 13:42:50|12045.7|11985.7|12045.7|11985.7|12045.7|11985.7|12045.7|11985.7|2
1623937390000|2021-06-17 13:43:10|||||||||2
1623937410000|2021-06-17 13:43:30|||||||||2
1623937430000|2021-06-17 13:43:50|||||||||2
1623937450000|2021-06-17 13:44:10|||||||||2
1623937470000|2021-06-17 13:44:30|||||||||2
1623937490000|2021-06-17 13:44:50|||||||||2
1623937500000|2021-06-17 13:45:00|12043.2|11983.2|12043.2|11983.2|12043.2|11983.2|12043.2|11983.2|1
1623937510000|2021-06-17 13:45:10|||||||||1
1623937530000|2021-06-17 13:45:30|12043.3|11983.3|12043.3|11983.3|12043.3|11983.3|12043.3|11983.3|1
1623937540000|2021-06-17 13:45:40|12033.9|11993.9|12033.9|11993.9|12033.9|11993.9|12033.9|11993.9|0
1623937630000|2021-06-17 13:47:10|12084.6|12024.6|12082.1|12022.1|12084.6|12024.6|12082.1|12022.1|2
1623937660000|2021-06-17 13:47:40|12083.9|12023.9|12083.9|12023.9|12083.9|12023.9|12083.9|12023.9|0
1623937690000|2021-06-17 13:48:10|12084|12024|12085.8|12025.8|12085.8|12025.8|12084|12024|12
1623937710000|2021-06-17 13:48:30|12087.6|12027.6|12087.6|12027.6|12087.6|12027.6|12087.6|12027.6|0
1623937770000|2021-06-17 13:49:30|12073.3|12013.3|12073.3|12013.3|12073.3|12013.3|12073.3|12013.3|1
1623937830000|2021-06-17 13:50:30|12069|12009|12069|12009|12069|12009|12069|12009|0
1623937900000|2021-06-17 13:51:40|12070.8|12010.8|12070.8|12010.8|12070.8|12010.8|12070.8|12010.8|0
1623938000000|2021-06-17 13:53:20|12072.6|12012.6|12072.6|12012.6|12072.6|12012.6|12072.6|12012.6|4
1623938040000|2021-06-17 13:54:00|12074.4|12014.4|12074.4|12014.4|12074.4|12014.4|12074.4|12014.4|0
1623938060000|2021-06-17 13:54:20|12072.6|12012.6|12072.6|12012.6|12072.6|12012.6|12072.6|12012.6|8
1623938080000|2021-06-17 13:54:40|12074.4|12014.4|12067.6|12007.6|12074.4|12014.4|12067.6|12007.6|4
1623938090000|2021-06-17 13:54:50|||||||||4
1623938100000|2021-06-17 13:55:00|12068.7|12008.7|12065.1|12005.1|12068.7|12008.7|12065.1|12005.1|4
1623938110000|2021-06-17 13:55:10|12062.3|12002.3|12055.1|11995.1|12062.3|12002.3|12055.1|11995.1|0
1623938120000|2021-06-17 13:55:20|12056.9|11996.9|12055.1|11995.1|12056.9|11996.9|12055.1|11995.1|5
1623938130000|2021-06-17 13:55:30|12056.9|11996.9|12040.1|12000.1|12056.9|12005.5|12040.1|11993.3|12
1623938140000|2021-06-17 13:55:40|12041.9|12001.9|12041.9|12001.9|12041.9|12001.9|12041.9|12001.9|4
1623938150000|2021-06-17 13:55:50|12032.5|12008.5|12032.5|12008.5|12032.5|12008.5|12032.5|12008.5|0
1623938160000|2021-06-17 13:56:00|12028.9|12004.9|12028.9|12004.9|12028.9|12004.9|12028.9|12004.9|1
1623938200000|2021-06-17 13:56:40|||||||||8
1623938220000|2021-06-17 13:57:00|12027.1|12003.1|12027.1|12003.1|12027.1|12003.1|12027.1|12003.1|0
1623938270000|2021-06-17 13:57:50|12031.9|11991.9|12046.3|11986.3|12046.3|11991.9|12030.1|11986.3|7
1623938280000|2021-06-17 13:58:00|12062.6|12002.6|12067.6|12007.6|12067.6|12007.6|12062.6|12002.6|0
1623938340000|2021-06-17 13:59:00|12069.4|12009.4|12069.4|12009.4|12069.4|12009.4|12069.4|12009.4|0
1623938400000|2021-06-17 14:00:00|||||||||4
1623938410000|2021-06-17 14:00:10|12052.5|12012.5|12034.4|11994.4|12052.5|12012.5|12034.4|11994.4|0
1623938490000|2021-06-17 14:01:30|||||||||2
1623938520000|2021-06-17 14:02:00|12036.2|11996.2|12036.2|11996.2|12036.2|11996.2|12036.2|11996.2|0
1623938540000|2021-06-17 14:02:20|||||||||30
1623938550000|2021-06-17 14:02:30|||||||||2
1623938610000|2021-06-17 14:03:30|12036.9|11996.9|12038.7|11998.7|12038.7|11998.7|12036.9|11996.9|0
1623938630000|2021-06-17 14:03:50|12041.2|12001.2|12038.7|11998.7|12041.2|12001.2|12038.7|11998.7|2
1623938640000|2021-06-17 14:04:00|12038.8|11998.8|12038.8|11998.8|12038.8|11998.8|12038.8|11998.8|0
1623938670000|2021-06-17 14:04:30|12039.4|11999.4|12041.3|12001.3|12041.3|12001.3|12039.4|11999.4|0
1623938700000|2021-06-17 14:05:00|12034.4|11994.4|12045.1|11985.1|12045.1|11994.4|12034.4|11983.3|0
1623938710000|2021-06-17 14:05:10|12048.1|11988.1|12065.8|12005.8|12065.8|12005.8|12048.1|11988.1|0
1623938720000|2021-06-17 14:05:20|12071.5|12011.5|12071.5|12011.5|12071.5|12011.5|12071.5|12011.5|9
1623938730000|2021-06-17 14:05:30|||||||||4
1623938750000|2021-06-17 14:05:50|||||||||8
1623938760000|2021-06-17 14:06:00|||||||||27
1623938770000|2021-06-17 14:06:10|||||||||11
1623938780000|2021-06-17 14:06:20|||||||||41
1623938790000|2021-06-17 14:06:30|12072.6|12012.6|12072.6|12012.6|12072.6|12012.6|12072.6|12012.6|0
1623938800000|2021-06-17 14:06:40|12071.9|12011.9|12072.6|12012.6|12074.4|12014.4|12071.9|12011.9|54
1623938810000|2021-06-17 14:06:50|12072|12012|12073.8|12013.8|12074.5|12014.5|12072|12012|41
1623938830000|2021-06-17 14:07:10|12075.6|12015.6|12075.6|12015.6|12075.6|12015.6|12075.6|12015.6|0
1623938850000|2021-06-17 14:07:30|12073.8|12013.8|12075.1|12015.1|12075.1|12015.1|12073.8|12013.8|1
1623938860000|2021-06-17 14:07:40|12075.8|12015.8|12075.8|12015.8|12075.8|12015.8|12075.8|12015.8|6
1623938880000|2021-06-17 14:08:00|12077.6|12017.6|12021.5|11997.5|12077.6|12026|12021.5|11997.5|28
1623938890000|2021-06-17 14:08:10|12023.3|11999.3|12023.3|11999.3|12023.3|11999.3|12023.3|11999.3|10
1623938930000|2021-06-17 14:08:50|12024.6|12000.6|12024.6|12000.6|12024.6|12000.6|12024.6|12000.6|0
1623938940000|2021-06-17 14:09:00|12028.3|12004.3|12023.3|11999.3|12028.3|12004.3|12023.3|11999.3|1
1623939000000|2021-06-17 14:10:00|||||||||1
1623939060000|2021-06-17 14:11:00|12021.5|11997.5|12023.3|11999.3|12023.3|11999.3|12021.5|11997.5|2
1623939070000|2021-06-17 14:11:10|12028.3|11968.3|12028.3|11968.3|12028.3|11968.3|12028.3|11968.3|3
1623939080000|2021-06-17 14:11:20|12028.1|11988.1|12028.1|11988.1|12028.1|11988.1|12028.1|11988.1|0
1623939090000|2021-06-17 14:11:30|12007.6|11983.6|12007.6|11983.6|12007.6|11983.6|12007.6|11983.6|3
1623939100000|2021-06-17 14:11:40|12006.9|11982.9|12006.9|11982.9|12006.9|11982.9|12006.9|11982.9|2
1623939110000|2021-06-17 14:11:50|12023.2|11999.2|12048.1|11988.1|12048.1|11999.2|12023.2|11988.1|7
1623939120000|2021-06-17 14:12:00|12049.9|11989.9|12051.3|11991.3|12051.3|11991.3|12049.9|11989.9|0
1623939130000|2021-06-17 14:12:10|12053.8|11993.8|12048.8|11988.8|12053.8|11993.8|12048.8|11988.8|0
1623939170000|2021-06-17 14:12:50|12043.8|11983.8|12030.6|11990.6|12043.8|11993.1|12030.6|11983.8|0
1623939180000|2021-06-17 14:13:00|12028.8|11988.8|12028.8|11988.8|12028.8|11988.8|12028.8|11988.8|0
1623939240000|2021-06-17 14:14:00|12028.1|11988.1|12028.1|11988.1|12028.1|11988.1|12028.1|11988.1|0
1623939280000|2021-06-17 14:14:40|12010.1|11986.1|12009.4|11985.4|12010.1|11986.1|12009.4|11985.4|1
1623939290000|2021-06-17 14:14:50|12006.9|11982.9|12006.9|11982.9|12006.9|11982.9|12006.9|11982.9|2
1623939300000|2021-06-17 14:15:00|12009.4|11985.4|12009.4|11985.4|12009.4|11985.4|12009.4|11985.4|0
1623939310000|2021-06-17 14:15:10|||||||||1
1623939500000|2021-06-17 14:18:20|12008.7|11984.7|12003.3|11979.3|12008.7|11984.7|12003.3|11979.3|0
1623939510000|2021-06-17 14:18:30|12000.8|11976.8|12000.8|11976.8|12000.8|11976.8|12000.8|11976.8|0
1623939520000|2021-06-17 14:18:40|11999|11975|11999|11975|11999|11975|11999|11975|0
1623939540000|2021-06-17 14:19:00|||||||||14
1623939550000|2021-06-17 14:19:10|||||||||1
1623939580000|2021-06-17 14:19:40|11997.2|11973.2|11997.2|11973.2|11997.2|11973.2|11997.2|11973.2|0
1623939630000|2021-06-17 14:20:30|11990.8|11966.8|11990.8|11966.8|11990.8|11966.8|11990.8|11966.8|8
1623939650000|2021-06-17 14:20:50|11996.5|11972.5|11996.5|11972.5|11996.5|11972.5|11995.8|11971.8|7
1623939660000|2021-06-17 14:21:00|11995.8|11971.8|11996.5|11972.5|11996.5|11972.5|11995.8|11971.8|0
1623939670000|2021-06-17 14:21:10|11995.8|11971.8|11996.5|11972.5|11996.5|11972.5|11995.8|11971.8|0
1623939680000|2021-06-17 14:21:20|11995.8|11971.8|11995.8|11971.8|11996.5|11972.5|11995.8|11971.8|4
1623939700000|2021-06-17 14:21:40|11996.5|11972.5|11999|11975|11999|11975|11996.5|11972.5|0
1623939790000|2021-06-17 14:23:10|||||||||1
1623939800000|2021-06-17 14:23:20|||||||||1
1623939840000|2021-06-17 14:24:00|11998.3|11974.3|11998.3|11974.3|11998.3|11974.3|11998.3|11974.3|0
1623939920000|2021-06-17 14:25:20|12023.2|11963.2|12024.5|11984.5|12039.5|11988.8|12023.2|11963.2|8
1623939930000|2021-06-17 14:25:30|||||||||2
1623939960000|2021-06-17 14:26:00|||||||||13
1623939970000|2021-06-17 14:26:10|||||||||2
1623940090000|2021-06-17 14:28:10|12038.3|12014.3|12034|12010|12038.3|12014.3|12034|12010|6
1623940110000|2021-06-17 14:28:30|12050.7|11990.7|12039.5|11999.5|12050.7|11999.5|12039.5|11990.7|2
1623940140000|2021-06-17 14:29:00|12037.7|11997.7|12037.7|11997.7|12037.7|11997.7|12037.7|11997.7|0
1623940150000|2021-06-17 14:29:10|12045.2|11985.2|12037.7|11997.7|12045.2|11997.7|12037.7|11985.2|0
1623940190000|2021-06-17 14:29:50|12048.8|11988.8|12039.5|11999.5|12048.8|11999.5|12039.5|11988.8|0
1623940200000|2021-06-17 14:30:00|12037.7|11997.7|12037.7|11997.7|12037.7|11997.7|12037.7|11997.7|0
1623940300000|2021-06-17 14:31:40|||||||||1
1623940320000|2021-06-17 14:32:00|12051.2|11991.2|12062|12002|12062|12002|12051.2|11991.2|12
1623940330000|2021-06-17 14:32:10|12059.5|11999.5|12060.2|12000.2|12062|12002|12059.5|11999.5|0
1623940340000|2021-06-17 14:32:20|12061.4|12001.4|12059.5|11999.5|12062|12002|12059.5|11999.5|0
1623940350000|2021-06-17 14:32:30|12062|12002|12062|12002|12062|12002|12059.5|11999.5|0
1623940360000|2021-06-17 14:32:40|12063.9|12003.9|12063.9|12003.9|12063.9|12003.9|12063.9|12003.9|0
1623940500000|2021-06-17 14:35:00|||||||||1
1623940510000|2021-06-17 14:35:10|12061.4|12001.4|12056.4|11996.4|12064.6|12004.6|12056.4|11996.4|3
1623940520000|2021-06-17 14:35:20|12063.9|12003.9|12063.9|12003.9|12063.9|12003.9|12063.9|12003.9|20
1623940530000|2021-06-17 14:35:30|12064.6|12004.6|12064.6|12004.6|12064.6|12004.6|12064.6|12004.6|10
1623940540000|2021-06-17 14:35:40|||||||||7
1623940560000|2021-06-17 14:36:00|12063.9|12003.9|12077.1|12017.1|12077.1|12017.1|12063.9|12003.9|3
1623940600000|2021-06-17 14:36:40|||||||||46
1623940610000|2021-06-17 14:36:50|12078.9|12018.9|12078.9|12018.9|12078.9|12018.9|12078.9|12018.9|21
1623940620000|2021-06-17 14:37:00|12078.2|12018.2|12083.2|12023.2|12083.2|12023.2|12078.2|12018.2|0
1623941010000|2021-06-17 14:43:30|12085.7|12025.7|12085.7|12025.7|12085.7|12025.7|12085.7|12025.7|0
1623941020000|2021-06-17 14:43:40|12084.3|12024.3|12075.7|12015.7|12084.3|12024.3|12075.7|12015.7|0
1623941030000|2021-06-17 14:43:50|12060.7|12020.7|12060.7|12020.7|12060.7|12020.7|12060.7|12020.7|0
1623941040000|2021-06-17 14:44:00|12050.2|12026.2|12050.2|12026.2|12050.2|12026.2|12050.2|12026.2|0
1623941240000|2021-06-17 14:47:20|12088.2|12028.2|12085.7|12025.7|12088.2|12028.2|12083.2|12023.2|1
1623941250000|2021-06-17 14:47:30|12093.2|12033.2|12095|12035|12095.7|12035.7|12093.2|12033.2|0
1623941260000|2021-06-17 14:47:40|12095.7|12035.7|12085.7|12025.7|12095.7|12035.7|12085|12025|2
1623941280000|2021-06-17 14:48:00|12097.5|12037.5|12097.5|12037.5|12097.5|12037.5|12097.5|12037.5|0
1623941290000|2021-06-17 14:48:10|12099.6|12039.6|12108.2|12048.2|12108.2|12048.2|12099.6|12039.6|12
1623941300000|2021-06-17 14:48:20|12107.5|12047.5|12094.4|12070.4|12107.5|12070.4|12094.4|12047.5|2
1623941310000|2021-06-17 14:48:30|12107|12083|12107|12083|12107|12083|12107|12083|0
1623941330000|2021-06-17 14:48:50|12107.7|12083.7|12107|12083|12107.7|12083.7|12107|12083|0
1623941340000|2021-06-17 14:49:00|12117.5|12077.5|12117.5|12077.5|12117.5|12077.5|12117.5|12077.5|1
1623941350000|2021-06-17 14:49:10|12118.7|12078.7|12118.7|12078.7|12118.7|12078.7|12118.7|12078.7|0
1623941380000|2021-06-17 14:49:40|12100.7|12076.7|12108.6|12084.6|12118.7|12084.6|12100|12076|2
1623941390000|2021-06-17 14:49:50|12098.2|12074.2|12098.2|12074.2|12100.7|12076.7|12098.2|12074.2|1
1623941400000|2021-06-17 14:50:00|12095|12035|12079.4|12039.4|12095|12043.7|12079.4|12035|1
1623941410000|2021-06-17 14:50:10|12076.9|12036.9|12081.2|12021.2|12084.4|12036.9|12075|12021.2|2
1623941420000|2021-06-17 14:50:20|12070.5|12030.5|12070.5|12030.5|12070.5|12030.5|12070.5|12030.5|0
1623941430000|2021-06-17 14:50:30|12068.7|12028.7|12068.7|12028.7|12068.7|12028.7|12068.7|12028.7|0
1623941440000|2021-06-17 14:50:40|12078.7|12018.7|12076.2|12016.2|12078.7|12018.7|12076.2|12016.2|0
1623941480000|2021-06-17 14:51:20|12073.7|12013.7|12073.7|12013.7|12073.7|12013.7|12073.7|12013.7|0
1623941490000|2021-06-17 14:51:30|12073|12013|12068|12008|12073|12018.7|12058.7|12008|0
1623941500000|2021-06-17 14:51:40|12066.2|12006.2|12066.2|12006.2|12066.2|12006.2|12066.2|12006.2|0
1623941510000|2021-06-17 14:51:50|12068.2|12008.2|12073.7|12013.7|12073.7|12013.7|12068.2|12008.2|0
1623941530000|2021-06-17 14:52:10|12075.7|12015.7|12075.7|12015.7|12075.7|12015.7|12075.7|12015.7|0
1623941540000|2021-06-17 14:52:20|12077.6|12017.6|12070.1|12030.1|12077.6|12030.1|12070.1|12015.1|2
1623941550000|2021-06-17 14:52:30|12084.4|12024.4|12084.4|12024.4|12084.4|12024.4|12084.4|12024.4|1
1623941590000|2021-06-17 14:53:10|12082.6|12022.6|12082.6|12022.6|12082.6|12022.6|12082.6|12022.6|0
1623941730000|2021-06-17 14:55:30|12080.8|12020.8|12065.1|12005.1|12080.8|12020.8|12065.1|12005.1|1
1623941880000|2021-06-17 14:58:00|12055.8|11995.8|12055.8|11995.8|12055.8|11995.8|12055.8|11995.8|0
1623941940000|2021-06-17 14:59:00|12050.8|11990.8|12051.5|11991.5|12051.5|11991.5|12050.8|11990.8|5
1623942000000|2021-06-17 15:00:00|12050.8|11990.8|12046.9|11986.9|12050.8|11990.8|12046.9|11986.9|1
1623942010000|2021-06-17 15:00:10|12045.1|11985.1|12045.1|11985.1|12045.1|11985.1|12045.1|11985.1|0
1623942030000|2021-06-17 15:00:30|12042.6|11982.6|12035.1|11975.1|12042.6|11982.6|12035.1|11975.1|0
1623942050000|2021-06-17 15:00:50|12034.4|11974.4|12032.6|11972.6|12034.4|11974.4|12032.6|11972.6|0
1623942100000|2021-06-17 15:01:40|||||||||2
1623942140000|2021-06-17 15:02:20|12025.8|11985.8|12048.3|11988.3|12054|11994|12025.8|11985.8|4
1623942160000|2021-06-17 15:02:40|12049.7|11989.7|12050.8|11990.8|12059|11999|12049.7|11989.7|5
1623942170000|2021-06-17 15:02:50|12049.4|11989.4|12045.8|11985.8|12049.4|11989.4|12045.8|11985.8|0
1623942180000|2021-06-17 15:03:00|12047.8|11987.8|12048.3|11988.3|12050.8|11990.8|12047.8|11987.8|2
1623942190000|2021-06-17 15:03:10|12045.8|11985.8|12043.3|11983.3|12045.8|11985.8|12043.3|11983.3|6
1623942200000|2021-06-17 15:03:20|12030.1|11990.1|12027.6|11987.6|12030.1|11990.1|12027.6|11987.6|1
1623942220000|2021-06-17 15:03:40|12039|11979|12045.8|11985.8|12052.6|11993.3|12033.3|11979|0
1623942230000|2021-06-17 15:03:50|12046.5|11986.5|12050.8|11990.8|12055.1|11995.1|12046.5|11986.5|3
1623942250000|2021-06-17 15:04:10|||||||||4
1623942260000|2021-06-17 15:04:20|12059.9|11999.9|12068.3|12008.3|12068.3|12008.3|12059.9|11999.9|1
1623942270000|2021-06-17 15:04:30|12070.8|12010.8|12075.1|12015.1|12075.1|12015.1|12070.8|12010.8|0
1623942330000|2021-06-17 15:05:30|12060.8|12000.8|12060.1|12000.1|12060.8|12000.8|12060.1|12000.1|1
1623942340000|2021-06-17 15:05:40|12060.8|12000.8|12063.3|12003.3|12063.3|12003.3|12060.8|12000.8|0
1623942350000|2021-06-17 15:05:50|12068.3|12008.3|12065.8|12005.8|12068.3|12008.3|12065.8|12005.8|2
1623942360000|2021-06-17 15:06:00|||||||||3
1623942370000|2021-06-17 15:06:10|12062.6|12002.6|12065.8|12005.8|12065.8|12005.8|12058.3|11998.3|1
1623942380000|2021-06-17 15:06:20|12068.3|12008.3|12067.6|12007.6|12068.3|12008.3|12067.6|12007.6|1
1623942460000|2021-06-17 15:07:40|12063.3|12003.3|12061.9|12001.9|12063.3|12003.3|12061.9|12001.9|4
1623942470000|2021-06-17 15:07:50|12061.5|12001.5|12065.1|12005.1|12065.1|12005.1|12060.1|12000.1|0
1623942480000|2021-06-17 15:08:00|12060.1|12000.1|12065.1|12005.1|12065.1|12005.1|12060.1|12000.1|2
1623942490000|2021-06-17 15:08:10|12063.7|12003.7|12058.3|11998.3|12063.7|12003.7|12057.6|11997.6|12
1623942500000|2021-06-17 15:08:20|12057.6|11997.6|12057.6|11997.6|12057.6|11997.6|12057.6|11997.6|0
1623942510000|2021-06-17 15:08:30|12058.3|11998.3|12055.1|11995.1|12060.1|12000.1|12055.1|11995.1|0
1623942520000|2021-06-17 15:08:40|12053.3|11993.3|12053.3|11993.3|12053.3|11993.3|12053.3|11993.3|0
1623942530000|2021-06-17 15:08:50|12060.8|12000.8|12060.1|12000.1|12064.4|12004.4|12060.1|12000.1|7
1623942540000|2021-06-17 15:09:00|12060.8|12000.8|12055.1|11995.1|12061.9|12001.9|12055.1|11995.1|0
1623942550000|2021-06-17 15:09:10|12055.8|11995.8|12057.6|11997.6|12057.6|11997.6|12055.8|11995.8|3
1623942560000|2021-06-17 15:09:20|12035.1|11995.1|12035.1|11995.1|12035.1|11995.1|12035.1|11995.1|0
1623942830000|2021-06-17 15:13:50|12025.8|12001.8|12025.8|12001.8|12025.8|12001.8|12025.8|12001.8|0
1623942840000|2021-06-17 15:14:00|12022.1|11998.1|12019.6|11995.6|12022.1|11998.1|12019.6|11995.6|1
1623942850000|2021-06-17 15:14:10|12018.5|11994.5|12018.5|11994.5|12018.5|11994.5|12018.5|11994.5|0
1623942870000|2021-06-17 15:14:30|12016|11992|12011|11987|12017.8|11993.8|12011|11987|6
1623942890000|2021-06-17 15:14:50|||||||||1
1623942910000|2021-06-17 15:15:10|12009.2|11985.2|12006.7|11982.7|12009.2|11985.2|12006.7|11982.7|2
1623942930000|2021-06-17 15:15:30|12008.5|11984.5|12008.5|11984.5|12008.5|11984.5|12008.5|11984.5|0
1623943000000|2021-06-17 15:16:40|||||||||5
1623943010000|2021-06-17 15:16:50|12010.3|11986.3|12010.3|11986.3|12010.3|11986.3|12010.3|11986.3|1
1623943030000|2021-06-17 15:17:10|12007.8|11983.8|12007.1|11983.1|12007.8|11983.8|12007.1|11983.1|1
1623943040000|2021-06-17 15:17:20|12005.8|11981.8|12001|11977|12012.7|11981.8|12001|11972.7|7
1623943050000|2021-06-17 15:17:30|12003.5|11979.5|12003.5|11979.5|12003.5|11979.5|12003.5|11979.5|1
1623943060000|2021-06-17 15:17:40|12005.3|11981.3|12005.3|11981.3|12014|11981.3|12005.3|11974|1
1623943070000|2021-06-17 15:17:50|12003.5|11979.5|12015.2|11975.2|12015.2|11979.5|12003.5|11975.2|1
1623943080000|2021-06-17 15:18:00|12014.5|11974.5|12058.3|11998.3|12058.3|11998.3|12012.7|11972.7|1
1623943090000|2021-06-17 15:18:10|||||||||5
1623943100000|2021-06-17 15:18:20|||||||||2
1623943110000|2021-06-17 15:18:30|12055.2|11995.2|12055.2|11995.2|12055.2|11995.2|12055.2|11995.2|2
1623943120000|2021-06-17 15:18:40|12055.8|11995.8|12035.2|11975.2|12055.8|11995.8|12035.2|11975.2|5
1623943150000|2021-06-17 15:19:10|||||||||4
1623943200000|2021-06-17 15:20:00|12031.5|11971.5|12055.2|11995.2|12055.2|11995.2|12031.5|11971.5|3
1623943210000|2021-06-17 15:20:10|12054|11994|12054.7|11994.7|12054.7|11994.7|12054|11994|0
1623943220000|2021-06-17 15:20:20|12054|11994|12053.3|11993.3|12054|11994|12053.3|11993.3|3
1623943230000|2021-06-17 15:20:30|12051.5|11991.5|12056.1|11996.1|12056.1|11996.1|12051.5|11991.5|0
1623943240000|2021-06-17 15:20:40|12055.4|11995.4|12042.9|11982.9|12055.4|11995.4|12042.9|11982.9|0
1623943250000|2021-06-17 15:20:50|12042.2|11982.2|12036.8|11976.8|12042.2|11982.2|12030.4|11970.4|0
1623943260000|2021-06-17 15:21:00|12040.4|11980.4|12037.9|11977.9|12040.4|11980.4|12037.9|11977.9|0
1623943290000|2021-06-17 15:21:30|12014.4|11990.4|12001|11977|12014.4|11990.4|12001|11977|1
1623943300000|2021-06-17 15:21:40|12002.9|11978.9|12001|11977|12002.9|11978.9|12001|11977|4
1623943310000|2021-06-17 15:21:50|12000.4|11976.4|12002.2|11978.2|12002.2|11978.2|12000.4|11976.4|0
1623943330000|2021-06-17 15:22:10|12012.7|11952.7|12012.7|11952.7|12012.7|11952.7|12012.7|11952.7|5
1623943340000|2021-06-17 15:22:20|||||||||1
1623943360000|2021-06-17 15:22:40|12012|11952|12012|11952|12012|11952|12012|11952|2
1623943380000|2021-06-17 15:23:00|12013.8|11953.8|12013.8|11953.8|12013.8|11953.8|12013.8|11953.8|6
1623943400000|2021-06-17 15:23:20|||||||||5
1623943410000|2021-06-17 15:23:30|12014.5|11954.5|12016.3|11956.3|12016.3|11956.3|12014.5|11954.5|0
1623943430000|2021-06-17 15:23:50|12013.8|11953.8|12013.8|11953.8|12013.8|11953.8|12013.8|11953.8|4
1623943460000|2021-06-17 15:24:20|12014.5|11954.5|12016.3|11956.3|12016.3|11956.3|12014.5|11954.5|0
1623943470000|2021-06-17 15:24:30|12015.6|11955.6|12005.9|11965.9|12015.6|11965.9|12005.9|11953.8|5
1623943480000|2021-06-17 15:24:40|12002.2|11962.2|12005.9|11965.9|12005.9|11965.9|12002.2|11962.2|6
1623943500000|2021-06-17 15:25:00|12002.2|11962.2|12010.9|11950.9|12010.9|11962.2|12001.6|11950.9|2
1623943510000|2021-06-17 15:25:10|12001.6|11961.6|12001.6|11961.6|12001.6|11961.6|12001.6|11961.6|0
1623943520000|2021-06-17 15:25:20|12012.7|11952.7|12012.7|11952.7|12012.7|11952.7|12012.7|11952.7|4
1623943630000|2021-06-17 15:27:10|12003.4|11963.4|12003.4|11963.4|12003.4|11963.4|12003.4|11963.4|0
1623943720000|2021-06-17 15:28:40|11985.8|11961.8|11983.3|11959.3|11985.8|11961.8|11983.3|11959.3|7
1623943730000|2021-06-17 15:28:50|11978.3|11954.3|11976.5|11952.5|11979|11955|11976.5|11952.5|1
1623943740000|2021-06-17 15:29:00|11974.7|11950.7|11974.7|11950.7|11974.7|11950.7|11974.7|11950.7|0
1623943750000|2021-06-17 15:29:10|11975.4|11951.4|11977.2|11953.2|11977.2|11953.2|11975.4|11951.4|0
1623943760000|2021-06-17 15:29:20|11976.5|11952.5|11976.5|11952.5|11976.5|11952.5|11976.5|11952.5|3
1623943800000|2021-06-17 15:30:00|11977.2|11953.2|11976.5|11952.5|11977.2|11953.2|11976.5|11952.5|0
1623943840000|2021-06-17 15:30:40|11974.7|11950.7|11974.7|11950.7|11974.7|11950.7|11974.7|11950.7|0
1623943850000|2021-06-17 15:30:50|11976.8|11952.8|11984.7|11960.7|11984.7|11960.7|11976.8|11952.8|55
1623943920000|2021-06-17 15:32:00|11988.3|11964.3|11988.3|11964.3|11988.3|11964.3|11988.3|11964.3|2
1623943930000|2021-06-17 15:32:10|||||||||1
1623943940000|2021-06-17 15:32:20|12042.7|11982.7|11999.7|11975.7|12042.7|12000.7|11999.7|11975.7|7
1623943950000|2021-06-17 15:32:30|11998.3|11974.3|11994.7|11970.7|11998.3|11974.3|11994.7|11970.7|10
1623943960000|2021-06-17 15:32:40|11999.7|11975.7|11999.7|11975.7|11999.7|11975.7|11999.7|11975.7|1
1623943970000|2021-06-17 15:32:50|12015.2|11975.2|12045.2|11985.2|12045.2|11985.2|12015.2|11975.2|5
1623943980000|2021-06-17 15:33:00|12041.6|11981.6|12041.6|11981.6|12041.6|11981.6|12041.6|11981.6|5
1623943990000|2021-06-17 15:33:10|12043.4|11983.4|12043.4|11983.4|12043.4|11983.4|12043.4|11983.4|1
1623944000000|2021-06-17 15:33:20|12040.7|11980.7|12035.9|11975.9|12040.7|11980.7|12030.9|11970.9|0
1623944010000|2021-06-17 15:33:30|12043.4|11983.4|12044.1|11984.1|12044.1|11984.1|12043.4|11983.4|0
1623944020000|2021-06-17 15:33:40|12045.5|11985.5|12054.8|11994.8|12054.8|11994.8|12045.5|11985.5|0
1623944030000|2021-06-17 15:33:50|12057.3|11997.3|12039.8|11979.8|12057.3|11997.3|12039.8|11979.8|0
1623944090000|2021-06-17 15:34:50|12041.6|11981.6|12041.6|11981.6|12041.6|11981.6|12041.6|11981.6|0
1623944100000|2021-06-17 15:35:00|12043.4|11983.4|12031.1|11991.1|12057.7|12001.8|12024.7|11983.4|9
1623944110000|2021-06-17 15:35:10|12020.2|11980.2|12020.2|11980.2|12020.2|11980.2|12020.2|11980.2|0
1623944120000|2021-06-17 15:35:20|12018.4|11978.4|12015.9|11975.9|12018.4|11978.4|12015.9|11975.9|4
1623944130000|2021-06-17 15:35:30|12033.5|11973.5|12053.4|11993.4|12053.4|11993.4|12033.5|11973.5|8
1623944140000|2021-06-17 15:35:40|12055.2|11995.2|12055.2|11995.2|12055.2|11995.2|12055.2|11995.2|0
1623944150000|2021-06-17 15:35:50|12052.5|11992.5|12039.8|11979.8|12052.5|11992.5|12039.8|11979.8|0
1623944160000|2021-06-17 15:36:00|12039.1|11979.1|12039.1|11979.1|12039.1|11979.1|12039.1|11979.1|0
1623944170000|2021-06-17 15:36:10|||||||||64
1623944180000|2021-06-17 15:36:20|12027.7|11987.7|12027|11987|12036.3|11987.7|12027|11976.3|0
1623944190000|2021-06-17 15:36:30|||||||||4
1623944200000|2021-06-17 15:36:40|12036.4|11976.4|12026.4|11966.4|12036.4|11985.2|12025.2|11966.4|2
1623944210000|2021-06-17 15:36:50|12028.9|11968.9|12026.4|11966.4|12028.9|11968.9|12026.4|11966.4|1
1623944220000|2021-06-17 15:37:00|12025.7|11965.7|12022|11962|12025.7|11965.7|12022|11962|11
1623944230000|2021-06-17 15:37:10|12024.5|11964.5|12027.7|11967.7|12027.7|11967.7|12024.5|11964.5|0
1623944240000|2021-06-17 15:37:20|12020.2|11980.2|12022|11962|12026.4|11980.2|12020.2|11962|0
1623944250000|2021-06-17 15:37:30|12023.9|11963.9|12023.9|11963.9|12023.9|11963.9|12023.9|11963.9|0
1623944280000|2021-06-17 15:38:00|12023.2|11963.2|12021.4|11961.4|12023.2|11963.2|12021.4|11961.4|0
1623944290000|2021-06-17 15:38:10|12017.7|11957.7|12017.7|11957.7|12017.7|11957.7|12017.7|11957.7|0
1623944310000|2021-06-17 15:38:30|12020.2|11960.2|12020.9|11960.9|12020.9|11960.9|12020.2|11960.2|0
1623944320000|2021-06-17 15:38:40|12024.1|11964.1|12027.7|11967.7|12027.7|11967.7|12024.1|11964.1|0
1623944340000|2021-06-17 15:39:00|12029.1|11969.1|12032.7|11972.7|12032.7|11972.7|12029.1|11969.1|0
1623944350000|2021-06-17 15:39:10|12030.9|11970.9|12015.5|11955.5|12030.9|11970.9|12014.8|11954.8|2
1623944370000|2021-06-17 15:39:30|12017.3|11957.3|12017.3|11957.3|12017.3|11957.3|12017.3|11957.3|0
1623944400000|2021-06-17 15:40:00|12021.6|11961.6|12021.6|11961.6|12021.6|11961.6|12021.6|11961.6|0
1623944440000|2021-06-17 15:40:40|12020.2|11960.2|12005.2|11965.2|12020.2|11965.2|12005.2|11956.6|1
1623944450000|2021-06-17 15:40:50|12002.3|11962.3|12001.6|11961.6|12002.3|11962.3|12001.6|11961.6|0
1623944470000|2021-06-17 15:41:10|11999.1|11959.1|11988.6|11964.6|11999.1|11966.4|11988.6|11959.1|0
1623944500000|2021-06-17 15:41:40|12020.9|11980.9|12020.9|11980.9|12020.9|11980.9|12020.9|11980.9|4
1623944510000|2021-06-17 15:41:50|12012.2|11988.2|12025.2|11965.2|12025.2|11988.2|12012.2|11957.7|1
1623944520000|2021-06-17 15:42:00|12025.9|11965.9|12027.1|11967.1|12028.4|11968.4|12025.9|11965.9|0
1623944530000|2021-06-17 15:42:10|12026.6|11966.6|12030.9|11970.9|12030.9|11970.9|12026.6|11966.6|0
1623944550000|2021-06-17 15:42:30|12033.4|11973.4|12037.7|11977.7|12037.7|11977.7|12033.4|11973.4|0
1623944580000|2021-06-17 15:43:00|12024.3|11984.3|12024.3|11984.3|12024.3|11984.3|12024.3|11984.3|0
1623944590000|2021-06-17 15:43:10|12015.2|11975.2|11997.2|11973.2|12015.2|11975.2|11997.2|11973.2|0
1623944620000|2021-06-17 15:43:40|11997.3|11973.3|11997.3|11973.3|11997.3|11973.3|11997.3|11973.3|0
1623944800000|2021-06-17 15:46:40|12000.9|11976.9|12000.9|11976.9|12000.9|11976.9|12000.9|11976.9|0
1623944900000|2021-06-17 15:48:20|12018.9|11978.9|12018.9|11978.9|12018.9|11978.9|12018.9|11978.9|4
1623944980000|2021-06-17 15:49:40|12019.6|11979.6|12019.6|11979.6|12019.6|11979.6|12019.6|11979.6|0
1623945020000|2021-06-17 15:50:20|12012.3|11988.3|12018.9|11978.9|12018.9|11988.3|12012.3|11978.9|0
1623945030000|2021-06-17 15:50:30|12009.5|11985.5|12015.3|11975.3|12015.3|11985.5|12009.5|11975.3|0
1623945040000|2021-06-17 15:50:40|12018.9|11978.9|12018.9|11978.9|12018.9|11978.9|12018.9|11978.9|0
1623945290000|2021-06-17 15:54:50|12019.6|11979.6|12019.6|11979.6|12019.6|11979.6|12019.6|11979.6|0
1623945650000|2021-06-17 16:00:50|12012.3|11988.3|12012.3|11988.3|12012.3|11988.3|12012.3|11988.3|6
1623945890000|2021-06-17 16:04:50|12013|11989|12014.8|11990.8|12014.8|11990.8|12013|11989|0
1623945910000|2021-06-17 16:05:10|12019.6|11979.6|12019.6|11979.6|12019.6|11979.6|12019.6|11979.6|3
1623945970000|2021-06-17 16:06:10|12019.7|11979.7|12019.7|11979.7|12019.7|11979.7|12019.7|11979.7|0
1623945990000|2021-06-17 16:06:30|12009.2|11985.2|12001.7|11977.7|12009.2|11985.2|12001.7|11977.7|0
1623946030000|2021-06-17 16:07:10|||||||||2
1623946060000|2021-06-17 16:07:40|12006.7|11982.7|12006.7|11982.7|12006.7|11982.7|12006.7|11982.7|1
1623946280000|2021-06-17 16:11:20|12003.5|11979.5|12004.2|11980.2|12004.9|11980.9|12003.5|11979.5|4
1623946440000|2021-06-17 16:14:00|||||||||4
1623946510000|2021-06-17 16:15:10|12006|11982|12006|11982|12006|11982|12006|11982|0
1623946720000|2021-06-17 16:18:40|||||||||1
1623946790000|2021-06-17 16:19:50|12004.9|11980.9|12004.9|11980.9|12004.9|11980.9|12004.9|11980.9|0
1623946800000|2021-06-17 16:20:00|12004.2|11980.2|12004.2|11980.2|12004.2|11980.2|12004.2|11980.2|2
1623947040000|2021-06-17 16:24:00|||||||||2
1623947100000|2021-06-17 16:25:00|11998.8|11974.8|11998.8|11974.8|11998.8|11974.8|11998.8|11974.8|0
1623947170000|2021-06-17 16:26:10|12005.4|11965.4|11989.2|11965.2|12005.4|11972|11989.2|11964.7|9
1623947210000|2021-06-17 16:26:50|11986.7|11962.7|11986.7|11962.7|11986.7|11962.7|11986.7|11962.7|1
1623947260000|2021-06-17 16:27:40|11983.1|11959.1|11983.1|11959.1|11983.1|11959.1|11983.1|11959.1|1
1623947280000|2021-06-17 16:28:00|11979.5|11955.5|11979.5|11955.5|11979.5|11955.5|11979.5|11955.5|0
1623947290000|2021-06-17 16:28:10|11977.7|11953.7|11972|11948|11977.7|11953.7|11972|11948|2
1623947300000|2021-06-17 16:28:20|||||||||3
1623947310000|2021-06-17 16:28:30|11967.7|11943.7|11967.7|11943.7|11967.7|11943.7|11967.7|11943.7|4
1623947320000|2021-06-17 16:28:40|||||||||3
1623947330000|2021-06-17 16:28:50|||||||||1
1623947350000|2021-06-17 16:29:10|||||||||5
1623947370000|2021-06-17 16:29:30|11968.4|11944.4|11972|11948|11972|11948|11968.4|11944.4|0
1623947460000|2021-06-17 16:31:00|11968.1|11944.1|11968.1|11944.1|11968.1|11944.1|11968.1|11944.1|1
1623947550000|2021-06-17 16:32:30|||||||||4
1623947720000|2021-06-17 16:35:20|11979.3|11939.3|11982.9|11942.9|11982.9|11942.9|11979.3|11939.3|1
1623947730000|2021-06-17 16:35:30|11984.3|11944.3|11982.9|11942.9|11987.9|11947.9|11982.9|11942.9|5
1623947740000|2021-06-17 16:35:40|11985.4|11945.4|11985.4|11945.4|11985.4|11945.4|11985.4|11945.4|4
1623947750000|2021-06-17 16:35:50|||||||||1
1623947760000|2021-06-17 16:36:00|11986.1|11946.1|11983.6|11943.6|11986.1|11946.1|11983.6|11943.6|4
1623947770000|2021-06-17 16:36:10|11986.1|11946.1|11983.6|11943.6|11986.1|11946.1|11983.6|11943.6|5
1623947780000|2021-06-17 16:36:20|11984.3|11944.3|11988|11948|11988|11948|11984.3|11944.3|0
1623947870000|2021-06-17 16:37:50|11985|11961|11985|11961|11985|11961|11985|11961|0
1623947890000|2021-06-17 16:38:10|11986.8|11962.8|11986.1|11962.1|11986.8|11962.8|11986.1|11962.1|3
1623947910000|2021-06-17 16:38:30|11986.6|11946.6|11986.6|11946.6|11986.6|11946.6|11986.6|11946.6|3
1623948030000|2021-06-17 16:40:30|||||||||1
1623948240000|2021-06-17 16:44:00|||||||||1
1623948290000|2021-06-17 16:44:50|11979.3|11955.3|11979.3|11955.3|11989.8|11955.3|11979.3|11949.8|0
1623948570000|2021-06-17 16:49:30|11980|11956|11980|11956|11980|11956|11980|11956|0
1623948600000|2021-06-17 16:50:00|||||||||20
1623948610000|2021-06-17 16:50:10|11981.8|11957.8|11980|11956|11982.5|11958.5|11980|11956|3
1623948770000|2021-06-17 16:52:50|11982.5|11958.5|11981.8|11957.8|11982.5|11958.5|11981.8|11957.8|1
1623948780000|2021-06-17 16:53:00|11978.2|11954.2|11978.2|11954.2|11978.2|11954.2|11978.2|11954.2|3
1623948810000|2021-06-17 16:53:30|11980|11956|11980|11956|11980|11956|11980|11956|0
1623948850000|2021-06-17 16:54:10|11980.7|11956.7|11980.7|11956.7|11980.7|11956.7|11980.7|11956.7|0
1623948860000|2021-06-17 16:54:20|11982.5|11958.5|11982.5|11958.5|11982.5|11958.5|11982.5|11958.5|0
1623948910000|2021-06-17 16:55:10|11990|11966|11990|11966|11990|11966|11990|11966|2
1623948920000|2021-06-17 16:55:20|11998.9|11974.9|11997.1|11973.1|11998.9|11974.9|11997.1|11973.1|22
1623948930000|2021-06-17 16:55:30|12000.7|11976.7|11998.9|11974.9|12000.7|11976.7|11998.9|11974.9|4
1623949080000|2021-06-17 16:58:00|12002.8|11978.8|12005.3|11981.3|12007.8|11983.8|12002.8|11978.8|9
1623949090000|2021-06-17 16:58:10|||||||||1
1623949100000|2021-06-17 16:58:20|12015.3|11991.3|12041.2|12017.2|12055.1|12017.2|12015.3|11991.3|0
1623949110000|2021-06-17 16:58:30|12052.1|12028.1|12055.1|11995.1|12055.1|12028.1|12040.5|11995.1|5
1623949120000|2021-06-17 16:58:40|12052.6|11992.6|12052.6|11992.6|12052.6|11992.6|12052.6|11992.6|2
1623949160000|2021-06-17 16:59:20|12031.2|12007.2|12022.1|11998.1|12031.2|12007.2|12022.1|11998.1|0
1623949240000|2021-06-17 17:00:40|12029.4|11989.4|12027.6|11987.6|12029.4|11989.4|12027.6|11987.6|0
1623949440000|2021-06-17 17:04:00|12032.6|11972.6|12032.6|11972.6|12032.6|11972.6|12032.6|11972.6|0
1623949620000|2021-06-17 17:07:00|12012.6|11988.6|12012.6|11988.6|12012.6|11988.6|12012.6|11988.6|0
1623949630000|2021-06-17 17:07:10|12007.1|11983.1|12007.1|11983.1|12007.1|11983.1|12007.1|11983.1|0
1623949740000|2021-06-17 17:09:00|||||||||2
1623949770000|2021-06-17 17:09:30|12008.9|11984.9|12008.9|11984.9|12008.9|11984.9|12008.9|11984.9|0
1623949860000|2021-06-17 17:11:00|12009|11985|12009|11985|12009|11985|12009|11985|0
1623949910000|2021-06-17 17:11:50|12000.3|11976.3|12015.8|11955.8|12015.8|11976.3|11997.8|11955.8|1
1623949920000|2021-06-17 17:12:00|12019.5|11959.5|12019.5|11959.5|12019.5|11959.5|12019.5|11959.5|0
1623949950000|2021-06-17 17:12:30|12014.5|11974.5|12014.5|11974.5|12014.5|11974.5|12014.5|11974.5|0
1623949960000|2021-06-17 17:12:40|12013.8|11973.8|12012|11972|12013.8|11973.8|12012|11972|0
1623949980000|2021-06-17 17:13:00|12021.3|11961.3|12021.3|11961.3|12021.3|11961.3|12021.3|11961.3|0
1623949990000|2021-06-17 17:13:10|12019.5|11959.5|12019.5|11959.5|12019.5|11959.5|12019.5|11959.5|0
1623950100000|2021-06-17 17:15:00|12004.9|11980.9|12019.5|11959.5|12022.9|11980.9|12004.9|11959.5|2
1623950160000|2021-06-17 17:16:00|12014.5|11954.5|12014.5|11954.5|12014.5|11954.5|12012|11952|3
1623950220000|2021-06-17 17:17:00|12013.8|11953.8|12011.3|11951.3|12013.8|11953.8|12011.3|11951.3|0
1623950260000|2021-06-17 17:17:40|12013.1|11953.1|12013.8|11953.8|12013.8|11953.8|12013.1|11953.1|1
1623950300000|2021-06-17 17:18:20|12014.5|11954.5|12010.6|11950.6|12014.5|11954.5|12010.6|11950.6|0
1623950310000|2021-06-17 17:18:30|12008.8|11948.8|12008.8|11948.8|12008.8|11948.8|12008.8|11948.8|0
1623950330000|2021-06-17 17:18:50|12009.5|11949.5|12008.8|11948.8|12009.5|11949.5|12008.8|11948.8|1
1623950410000|2021-06-17 17:20:10|12009.5|11949.5|12009.5|11949.5|12009.5|11949.5|12009.5|11949.5|1
1623950440000|2021-06-17 17:20:40|||||||||1
1623950470000|2021-06-17 17:21:10|12011.3|11951.3|12011.3|11951.3|12011.3|11951.3|12011.3|11951.3|0
1623950490000|2021-06-17 17:21:30|12012|11952|12012|11952|12012|11952|12012|11952|0
1623950500000|2021-06-17 17:21:40|12012.7|11952.7|12012|11952|12012.7|11952.7|12012|11952|0
1623950520000|2021-06-17 17:22:00|12010.2|11950.2|12010.2|11950.2|12010.2|11950.2|12010.2|11950.2|0
1623950540000|2021-06-17 17:22:20|||||||||1
1623950550000|2021-06-17 17:22:30|12005.2|11965.2|12005.2|11965.2|12015.9|11965.2|12005.2|11955.9|1
1623950580000|2021-06-17 17:23:00|||||||||1
1623950590000|2021-06-17 17:23:10|12015.9|11955.9|12003.4|11963.4|12015.9|11963.4|12003.4|11954|2
1623950610000|2021-06-17 17:23:30|12004|11964|12006.5|11966.5|12006.5|11966.5|12004|11964|0
1623950620000|2021-06-17 17:23:40|12006.6|11966.6|12006.6|11966.6|12006.6|11966.6|12006.6|11966.6|0
1623950630000|2021-06-17 17:23:50|12007.7|11967.7|12007.7|11967.7|12007.7|11967.7|12007.7|11967.7|0
1623950640000|2021-06-17 17:24:00|12008.4|11968.4|12008.4|11968.4|12008.4|11968.4|12008.4|11968.4|0
1623950700000|2021-06-17 17:25:00|12007.7|11967.7|12007.7|11967.7|12007.7|11967.7|12007.7|11967.7|0
1623950730000|2021-06-17 17:25:30|11999|11975|12006.5|11982.5|12006.5|11982.5|11999|11975|3
1623950760000|2021-06-17 17:26:00|12008.3|11984.3|12008.3|11984.3|12008.3|11984.3|12008.3|11984.3|0
1623950770000|2021-06-17 17:26:10|12029.1|11969.1|12040|11980|12040|11980|12029.1|11969.1|5
1623950800000|2021-06-17 17:26:40|12041.8|11981.8|12041.8|11981.8|12041.8|11981.8|12041.8|11981.8|0
1623950810000|2021-06-17 17:26:50|12025.8|12001.8|12027.6|12003.6|12027.6|12003.6|12025.8|12001.8|0
1623950830000|2021-06-17 17:27:10|12029.5|12005.5|12029.5|12005.5|12029.5|12005.5|12029.5|12005.5|0
1623950920000|2021-06-17 17:28:40|12028.1|12004.1|12021.3|11997.3|12028.1|12004.1|12021.3|11997.3|4
1623950930000|2021-06-17 17:28:50|12019.5|11995.5|12021.3|11997.3|12023.8|11999.8|12018.8|11994.8|3
1623950940000|2021-06-17 17:29:00|12020.6|11996.6|12017|11993|12020.6|11996.6|12016.3|11992.3|2
1623950950000|2021-06-17 17:29:10|12012|11988|12032.5|11992.5|12032.5|11993|12012|11988|4
1623950960000|2021-06-17 17:29:20|12017|11993|12032.5|11992.5|12032.5|11993|12017|11992.5|2
1623950970000|2021-06-17 17:29:30|||||||||2
1623950980000|2021-06-17 17:29:40|12017|11993|12017|11993|12017|11993|12017|11993|0
1623950990000|2021-06-17 17:29:50|12022.4|11998.4|12050|11990|12051.8|11998.4|12022.4|11985.2|9
1623951000000|2021-06-17 17:30:00|||||||||1
1623951010000|2021-06-17 17:30:10|12048.8|12024.8|12048.8|12024.8|12048.8|12024.8|12048.8|12024.8|0
1623951040000|2021-06-17 17:30:40|12062.7|12002.7|12049.3|11989.3|12062.7|12002.7|12049.3|11989.3|2
1623951090000|2021-06-17 17:31:30|12029.3||12029.3||12029.3||12029.3||0
1623951150000|2021-06-17 17:32:30|||||||||3
1623951180000|2021-06-17 17:33:00|12028.6|11988.6|12028.6|11988.6|12028.6|11988.6|12028.6|11988.6|0
1623951190000|2021-06-17 17:33:10|12026.8|11986.8|12026.8|11986.8|12026.8|11986.8|12026.8|11986.8|0
1623951760000|2021-06-17 17:42:40|12017.5|11993.5|12013.8|11989.8|12017.5|11993.5|12013.8|11989.8|0
1623951820000|2021-06-17 17:43:40|12011.3|11987.3|12011.3|11987.3|12011.3|11987.3|12011.3|11987.3|0
1623951900000|2021-06-17 17:45:00|12013.8|11989.8|12013.8|11989.8|12013.8|11989.8|12013.8|11989.8|0
1623951950000|2021-06-17 17:45:50|||||||||1
1623951970000|2021-06-17 17:46:10|12013.9|11989.9|12013.9|11989.9|12013.9|11989.9|12013.9|11989.9|0
1623951980000|2021-06-17 17:46:20|||||||||1
1623951990000|2021-06-17 17:46:30|12020.2|11996.2|12020.2|11996.2|12020.2|11996.2|12020.2|11996.2|1
1623952030000|2021-06-17 17:47:10|12022.3|11998.3|12031.4|12007.4|12031.4|12007.4|12022.3|11998.3|1
1623952050000|2021-06-17 17:47:30|12052.1|11992.1|12055|11995|12055|11995|12052.1|11992.1|6
1623952060000|2021-06-17 17:47:40|12053.2|11993.2|12053.2|11993.2|12053.2|11993.2|12053.2|11993.2|0
1623952170000|2021-06-17 17:49:30|12027.7|12003.7|12027.7|12003.7|12027.7|12003.7|12027.7|12003.7|0
1623952190000|2021-06-17 17:49:50|||||||||3
1623952210000|2021-06-17 17:50:10|12025.2|12001.2|12025.2|12001.2|12025.2|12001.2|12025.2|12001.2|1
1623952230000|2021-06-17 17:50:30|||||||||3
1623952290000|2021-06-17 17:51:30|||||||||3
1623952300000|2021-06-17 17:51:40|||||||||1
1623952450000|2021-06-17 17:54:10|12025.9|12001.9|12026.9|11986.9|12027.7|12003.7|12022.7|11986.9|3
1623952460000|2021-06-17 17:54:20|12029.4|11989.4|12029.4|11989.4|12029.4|11989.4|12029.4|11989.4|3
1623952480000|2021-06-17 17:54:40|12024.8|12000.8|12024.8|12000.8|12024.8|12000.8|12024.8|12000.8|0
1623952490000|2021-06-17 17:54:50|12033.9|12009.9|12033.9|12009.9|12033.9|12009.9|12033.9|12009.9|0
1623952520000|2021-06-17 17:55:20|12036.4|12012.4|12035.7|12011.7|12036.4|12012.4|12035.7|12011.7|1
1623952530000|2021-06-17 17:55:30|12033.9|12009.9|12033.9|12009.9|12033.9|12009.9|12033.9|12009.9|0
1623952590000|2021-06-17 17:56:30|12036.4|12012.4|12036.4|12012.4|12036.4|12012.4|12036.4|12012.4|1
1623952600000|2021-06-17 17:56:40|12041.8|12017.8|12071.9|12011.9|12075.5|12036.3|12041.8|12011.9|3
1623952610000|2021-06-17 17:56:50|||||||||1
1623952640000|2021-06-17 17:57:20|12073.3|12013.3|12073.3|12013.3|12073.3|12013.3|12073.3|12013.3|0
1623952660000|2021-06-17 17:57:40|12063.9|12023.9|12069.4|12029.4|12069.4|12029.4|12063.9|12023.9|0
1623952680000|2021-06-17 17:58:00|12062.8|12038.8|12062.8|12038.8|12062.8|12038.8|12062.8|12038.8|0
1623952760000|2021-06-17 17:59:20|12106.4|12046.4|12085.7|12061.7|12106.4|12061.7|12085.7|12046.4|2
1623952770000|2021-06-17 17:59:30|12078.4|12054.4|12078.4|12054.4|12078.4|12054.4|12078.4|12054.4|0
1623952780000|2021-06-17 17:59:40|12078.5|12054.5|12086.5|12026.5|12088.3|12054.5|12078.5|12026.5|1
1623952790000|2021-06-17 17:59:50|12080.8|12020.8|12080.8|12020.8|12080.8|12020.8|12080.8|12020.8|6
1624017600000|2021-06-18 12:00:00|12163.6|12103.6|12156.8|12096.8|12164.3|12104.3|12138|12078|8
1624017610000|2021-06-18 12:00:10|12158|12098|12156.2|12096.2|12158|12098|12156.2|12096.2|3
1624017640000|2021-06-18 12:00:40|12154.3|12094.3|12154.3|12094.3|12154.3|12094.3|12154.3|12094.3|0
1624017730000|2021-06-18 12:02:10|12145.5|12085.5|12154.3|12094.3|12154.3|12094.3|12145.5|12085.5|1
1624017750000|2021-06-18 12:02:30|12156.2|12096.2|12156.2|12096.2|12156.2|12096.2|12156.2|12096.2|0
1624017760000|2021-06-18 12:02:40|12160.5|12100.5|12160.5|12100.5|12160.5|12100.5|12160.5|12100.5|0
1624017770000|2021-06-18 12:02:50|12165.5|12105.5|12153.2|12093.2|12165.5|12105.5|12153.2|12093.2|1
1624017810000|2021-06-18 12:03:30|12138.2|12078.2|12133.2|12073.2|12138.2|12078.2|12133.2|12073.2|2
1624017840000|2021-06-18 12:04:00|12132.5|12072.5|12132.5|12072.5|12132.5|12072.5|12132.5|12072.5|2
1624017850000|2021-06-18 12:04:10|12130.7|12070.7|12113.2|12053.2|12130.7|12070.7|12113.2|12053.2|0
1624017860000|2021-06-18 12:04:20|12110.7|12050.7|12110.7|12050.7|12110.7|12050.7|12110.7|12050.7|0
1624017910000|2021-06-18 12:05:10|||||||||1
1624018030000|2021-06-18 12:07:10|12105.7|12045.7|12105.7|12045.7|12105.7|12045.7|12105.7|12045.7|1
1624018070000|2021-06-18 12:07:50|12100.7|12040.7|12093.2|12033.2|12100.7|12040.7|12090.7|12030.7|1
1624018090000|2021-06-18 12:08:10|12083.2|12023.2|12073.8|12013.8|12083.2|12023.2|12073.2|12013.2|1
1624018100000|2021-06-18 12:08:20|12070.7|12010.7|12070|12010|12070.7|12010.7|12070|12010|2
1624018110000|2021-06-18 12:08:30|12068.2|12008.2|12068.2|12008.2|12068.2|12008.2|12068.2|12008.2|0
1624018210000|2021-06-18 12:10:10|12070.7|12010.7|12071.3|12011.3|12071.3|12011.3|12070.7|12010.7|2
1624018300000|2021-06-18 12:11:40|12058.8|11998.8|12050.7|11990.7|12058.8|11998.8|12050.7|11990.7|2
1624018420000|2021-06-18 12:13:40|||||||||2
1624018490000|2021-06-18 12:14:50|12047|11987|12065.2|12005.2|12065.2|12005.2|12047|11987|1
1624018500000|2021-06-18 12:15:00|12060.2|12000.2|12060.2|12000.2|12060.2|12000.2|12060.2|12000.2|1
1624018510000|2021-06-18 12:15:10|12058.9|11998.9|12058.9|11998.9|12058.9|11998.9|12058.9|11998.9|1
1624018520000|2021-06-18 12:15:20|12053.9|11993.9|12051.4|11991.4|12053.9|11993.9|12051.4|11991.4|2
1624018530000|2021-06-18 12:15:30|12047.7|11987.7|12047.7|11987.7|12047.7|11987.7|12047.7|11987.7|0
1624018570000|2021-06-18 12:16:10|12057.7|11997.7|12057.7|11997.7|12057.7|11997.7|12057.7|11997.7|2
1624018660000|2021-06-18 12:17:40|12047.7|11987.7|12047.7|11987.7|12047.7|11987.7|12047.7|11987.7|1
1624018690000|2021-06-18 12:18:10|12047|11987|12051.4|11991.4|12051.4|11991.4|12047|11987|6
1624018700000|2021-06-18 12:18:20|12049.5|11989.5|12048.9|11988.9|12049.5|11989.5|12048.9|11988.9|2
1624018720000|2021-06-18 12:18:40|12050.7|11990.7|12050.7|11990.7|12050.7|11990.7|12050.7|11990.7|0
1624018930000|2021-06-18 12:22:10|12050.1|11990.1|12040.7|11980.7|12050.1|11990.1|12040.7|11980.7|0
1624018960000|2021-06-18 12:22:40|12038.2|11978.2|12038.2|11978.2|12038.9|11978.9|12038.2|11978.2|0
1624019380000|2021-06-18 12:29:40|12038.3|11978.3|12038.3|11978.3|12038.3|11978.3|12038.3|11978.3|0
1624019400000|2021-06-18 12:30:00|12040.1|11980.1|12040.1|11980.1|12040.1|11980.1|12040.1|11980.1|0
1624019440000|2021-06-18 12:30:40|12038.3|11978.3|12038.9|11978.9|12038.9|11978.9|12038.3|11978.3|2
1624019680000|2021-06-18 12:34:40|12048.3|11988.3|12038.9|11998.9|12048.3|11998.9|12038.9|11988.3|0
1624019710000|2021-06-18 12:35:10|12047.6|11987.6|12043.9|11983.9|12047.6|11987.6|12043.9|11983.9|1
1624019730000|2021-06-18 12:35:30|12041.4|11981.4|12040.8|11980.8|12041.4|11981.4|12040.8|11980.8|1
1624019740000|2021-06-18 12:35:40|12038.9|11978.9|12038.9|11978.9|12038.9|11978.9|12038.9|11978.9|0
1624019820000|2021-06-18 12:37:00|12040.2|11980.2|12046.4|11986.4|12046.4|11986.4|12040.2|11980.2|0
1624019920000|2021-06-18 12:38:40|12038.9|11998.9|12038.9|11998.9|12038.9|11998.9|12038.9|11998.9|0
1624020160000|2021-06-18 12:42:40|12039|11999|12039|11999|12039|11999|12039|11999|0
1624020210000|2021-06-18 12:43:30|12038.3|11998.3|12039|11999|12039|11999|12038.3|11998.3|1
1624020220000|2021-06-18 12:43:40|12038.3|11998.3|12039|11999|12039|11999|12038.3|11998.3|0
1624020230000|2021-06-18 12:43:50|12038.3|11998.3|12039|11999|12039|11999|12038.3|11998.3|0
1624020240000|2021-06-18 12:44:00|12038.3|11998.3|12039|11999|12039|11999|12038.3|11998.3|0
1624020250000|2021-06-18 12:44:10|12038.3|11998.3|12039|11999|12039|11999|12038.3|11998.3|0
1624020270000|2021-06-18 12:44:30|||||||||1
1624020280000|2021-06-18 12:44:40|12038.3|11998.3|12039|11999|12039|11999|12038.3|11998.3|0
1624020290000|2021-06-18 12:44:50|12038.3|11998.3|12039|11999|12039|11999|12038.3|11998.3|0
1624020300000|2021-06-18 12:45:00|12038.3|11998.3|12039|11999|12039|11999|12038.3|11998.3|0
1624020380000|2021-06-18 12:46:20|12038.3|11998.3|12036.5|11996.5|12038.3|11998.3|12036.5|11996.5|0
1624020600000|2021-06-18 12:50:00|||||||||2
1624020630000|2021-06-18 12:50:30|||||||||1
1624020720000|2021-06-18 12:52:00|12034|11994|12033.3|11993.3|12034|11994|12033.3|11993.3|1
1624020760000|2021-06-18 12:52:40|12027.8|11987.8|12035.8|11975.8|12035.8|11987.8|12027.8|11975.8|2
1624020820000|2021-06-18 12:53:40|12024.5|11984.5|12016.5|11976.5|12024.5|11984.5|12016.5|11976.5|0
1624020870000|2021-06-18 12:54:30|12018.3|11978.3|12018.3|11978.3|12018.3|11978.3|12018.3|11978.3|0
1624020890000|2021-06-18 12:54:50|12081.5|12021.5|12078.3|12018.3|12081.5|12021.5|12078.3|12018.3|4
1624020910000|2021-06-18 12:55:10|12077.7|12017.7|12073.3|12013.3|12077.7|12017.7|12073.3|12013.3|0
1624020970000|2021-06-18 12:56:10|12085.8|12025.8|12085.8|12025.8|12085.8|12025.8|12085.8|12025.8|0
1624020990000|2021-06-18 12:56:30|||||||||1
1624021020000|2021-06-18 12:57:00|12085.9|12025.9|12085.9|12025.9|12085.9|12025.9|12085.9|12025.9|0
1624021280000|2021-06-18 13:01:20|12088.4|12028.4|12067.8|12043.8|12088.4|12043.8|12067.8|12028.4|7
1624021290000|2021-06-18 13:01:30|12058.5|12034.5|12058.5|12034.5|12058.5|12034.5|12058.5|12034.5|0
1624021320000|2021-06-18 13:02:00|12056|12032|12056|12032|12056|12032|12056|12032|1
1624021350000|2021-06-18 13:02:30|||||||||3
1624021370000|2021-06-18 13:02:50|12052.1|12028.1|12037.3|12013.3|12052.1|12028.1|12037.3|12013.3|1
1624021450000|2021-06-18 13:04:10|12032.1|12008.1|12026.5|11986.5|12032.1|12008.1|12021|11986.5|1
1624021470000|2021-06-18 13:04:30|12022.2|11982.2|12022.2|11982.2|12022.2|11982.2|12022.2|11982.2|2
1624021480000|2021-06-18 13:04:40|12024|11984|12024|11984|12024|11984|12024|11984|0
1624021810000|2021-06-18 13:10:10|12024.1|11984.1|12024.1|11984.1|12024.1|11984.1|12024.1|11984.1|0
1624022140000|2021-06-18 13:15:40|12033.4|11973.4|12024.1|11984.1|12033.4|11984.1|12024.1|11973.4|1
1624022230000|2021-06-18 13:17:10|12033.4|11973.4|12022.2|11982.2|12033.4|11982.2|12022.2|11973.4|0
1624022320000|2021-06-18 13:18:40|12024.7|11984.7|12024.7|11984.7|12024.7|11984.7|12024.7|11984.7|0
1624022530000|2021-06-18 13:22:10|12027.9|11987.9|12027.9|11987.9|12027.9|11987.9|12027.9|11987.9|2
1624022620000|2021-06-18 13:23:40|12022.5|11998.5|12067.3|12007.3|12067.3|12012.2|12022.5|11998.5|3
1624022820000|2021-06-18 13:27:00|12071.6|12011.6|12071.6|12011.6|12071.6|12011.6|12071.6|12011.6|0
1624022870000|2021-06-18 13:27:50|12071|12011|12067.3|12007.3|12071|12011|12067.3|12007.3|0
1624022940000|2021-06-18 13:29:00|||||||||1
1624022970000|2021-06-18 13:29:30|||||||||1
1624023040000|2021-06-18 13:30:40|||||||||1
1624023050000|2021-06-18 13:30:50|||||||||2
1624023140000|2021-06-18 13:32:20|||||||||1
1624023220000|2021-06-18 13:33:40|||||||||1
1624023250000|2021-06-18 13:34:10|12065.4|12005.4|12065.4|12005.4|12065.4|12005.4|12065.4|12005.4|0
1624023290000|2021-06-18 13:34:50|||||||||1
1624023300000|2021-06-18 13:35:00|12064.8|12004.8|12062.9|12002.9|12065.4|12005.4|12062.9|12002.9|3
1624023330000|2021-06-18 13:35:30|||||||||2
1624023380000|2021-06-18 13:36:20|12051.8|11991.8|12017.3|11977.3|12051.8|11991.8|12017.3|11967.9|1
1624023390000|2021-06-18 13:36:30|||||||||1
1624023460000|2021-06-18 13:37:40|12016.7|11976.7|11984.3|11960.3|12016.7|11976.7|11984.3|11960.3|4
1624023690000|2021-06-18 13:41:30|||||||||3
1624023700000|2021-06-18 13:41:40|||||||||2
1624023710000|2021-06-18 13:41:50|||||||||3
1624023720000|2021-06-18 13:42:00|||||||||2
1624023730000|2021-06-18 13:42:10|||||||||1
1624023750000|2021-06-18 13:42:30|||||||||1
1624023760000|2021-06-18 13:42:40|||||||||1
1624023770000|2021-06-18 13:42:50|||||||||1
1624023780000|2021-06-18 13:43:00|||||||||3
1624024010000|2021-06-18 13:46:50|11986.8|11962.8|11986.2|11962.2|11986.8|11962.8|11986.2|11962.2|0
1624024250000|2021-06-18 13:50:50|||||||||3
1624024430000|2021-06-18 13:53:50|||||||||2
1624024440000|2021-06-18 13:54:00|||||||||1
1624024480000|2021-06-18 13:54:40|||||||||2
1624024600000|2021-06-18 13:56:40|11984.4|11960.4|11984.4|11960.4|11984.4|11960.4|11984.4|11960.4|0
1624024740000|2021-06-18 13:59:00|||||||||2
1624024750000|2021-06-18 13:59:10|11982.5|11958.5|11980|11956|11990|11958.5|11980|11950|3
1624024760000|2021-06-18 13:59:20|11981.2|11957.2|11981.2|11957.2|11981.2|11957.2|11981.2|11957.2|0
1624024770000|2021-06-18 13:59:30|11977.5|11953.5|11977.5|11953.5|11977.5|11953.5|11977.5|11953.5|0
1624024790000|2021-06-18 13:59:50|11976.9|11952.9|11976.9|11952.9|11976.9|11952.9|11976.9|11952.9|2
1624024800000|2021-06-18 14:00:00|11976.2|11952.2|11983.6|11943.6|11983.6|11952.2|11976.2|11943.6|1
1624024810000|2021-06-18 14:00:10|11981.7|11941.7|11977.4|11937.4|11981.7|11941.7|11977.4|11937.4|0
1624024830000|2021-06-18 14:00:30|||||||||2
1624024840000|2021-06-18 14:00:40|||||||||1
1624024850000|2021-06-18 14:00:50|||||||||2
1624024880000|2021-06-18 14:01:20|11971.2|11931.2|11971.2|11931.2|11971.2|11931.2|11971.2|11931.2|0
1624025020000|2021-06-18 14:03:40|11962.5|11938.5|11962.5|11938.5|11971.2|11938.5|11962.5|11931.2|0
1624025070000|2021-06-18 14:04:30|11961.9|11937.9|11961.9|11937.9|11961.9|11937.9|11961.9|11937.9|0
1624025080000|2021-06-18 14:04:40|11958.5|11898.5|11896.2|11872.2|11958.5|11900.9|11896.2|11872.2|51
1624025100000|2021-06-18 14:05:00|11888.8|11864.8|11888.7|11864.7|11902.3|11864.8|11882.4|11842.3|15
1624025110000|2021-06-18 14:05:10|11888.8|11864.8|11888.8|11864.8|11888.8|11864.8|11888.8|11864.8|0
1624025320000|2021-06-18 14:08:40|||||||||2
1624025390000|2021-06-18 14:09:50|11891.3|11867.3|11891.3|11867.3|11891.3|11867.3|11887.5|11863.5|5
1624025400000|2021-06-18 14:10:00|11890.6|11866.6|11891.3|11867.3|11891.3|11867.3|11890.6|11866.6|2
1624025520000|2021-06-18 14:12:00|||||||||1
1624025630000|2021-06-18 14:13:50|11891.9|11867.9|11895.1|11871.1|11896.9|11872.9|11891.9|11867.9|4
1624025670000|2021-06-18 14:14:30|||||||||1
1624025700000|2021-06-18 14:15:00|||||||||1
1624025710000|2021-06-18 14:15:10|11924.8|11864.8|11949.9|11889.9|11949.9|11889.9|11924.8|11864.8|5
1624025720000|2021-06-18 14:15:20|11949.3|11889.3|11934.9|11874.9|11949.3|11889.3|11934.9|11874.9|0
1624025730000|2021-06-18 14:15:30|11924.3|11884.3|11921.8|11881.8|11924.3|11884.3|11921.8|11881.8|2
1624025770000|2021-06-18 14:16:10|||||||||1
1624025780000|2021-06-18 14:16:20|11925.5|11885.5|11925.5|11885.5|11925.5|11885.5|11925.5|11885.5|1
1624025830000|2021-06-18 14:17:10|11916.8|11892.8|11913.1|11889.1|11916.8|11892.8|11913.1|11889.1|0
1624025850000|2021-06-18 14:17:30|11911.3|11887.3|11911.3|11887.3|11911.3|11887.3|11911.3|11887.3|0
1624025890000|2021-06-18 14:18:10|11915|11891|11915|11891|11915|11891|11915|11891|0
1624025910000|2021-06-18 14:18:30|11927.4|11887.4|11936.8|11876.8|11936.8|11887.4|11927.4|11876.8|1
1624025920000|2021-06-18 14:18:40|11926.1|11886.1|11925.5|11885.5|11926.1|11886.1|11925.5|11885.5|14
1624025950000|2021-06-18 14:19:10|11927.4|11887.4|11927.4|11887.4|11927.4|11887.4|11927.4|11887.4|0
1624025970000|2021-06-18 14:19:30|11929.2|11889.2|11929.2|11889.2|11929.2|11889.2|11929.2|11889.2|3
1624025980000|2021-06-18 14:19:40|11932.4|11892.4|11944.3|11884.3|11944.3|11892.4|11932.4|11884.3|1
1624026050000|2021-06-18 14:20:50|11931.7|11891.7|11931.7|11891.7|11931.7|11891.7|11931.7|11891.7|0
1624026060000|2021-06-18 14:21:00|11926.2|11886.2|11926.2|11886.2|11926.2|11886.2|11926.2|11886.2|0
1624026310000|2021-06-18 14:25:10|11926.8|11886.8|11926.8|11886.8|11926.8|11886.8|11926.8|11886.8|0
1624026370000|2021-06-18 14:26:10|||||||||1
1624026410000|2021-06-18 14:26:50|11925.5|11885.5|11925.5|11885.5|11925.5|11885.5|11925.5|11885.5|1
1624026590000|2021-06-18 14:29:50|11918.2|11894.2|11926.8|11886.8|11926.8|11894.2|11918.2|11886.8|0
1624026660000|2021-06-18 14:31:00|11916.3|11892.3|11932.6|11908.6|11936.3|11908.6|11916.3|11876.3|1
1624026720000|2021-06-18 14:32:00|||||||||1
1624026760000|2021-06-18 14:32:40|11935.1|11911.1|11935.1|11911.1|11935.1|11911.1|11935.1|11911.1|1
1624026770000|2021-06-18 14:32:50|11932.6|11908.6|11932.6|11908.6|11932.6|11908.6|11932.6|11908.6|5
1624026810000|2021-06-18 14:33:30|11934.5|11910.5|11934.5|11910.5|11934.5|11910.5|11934.5|11910.5|0
1624026870000|2021-06-18 14:34:30|11935.2|11911.2|11940.1|11916.1|11940.7|11916.7|11935.2|11911.2|0
1624027070000|2021-06-18 14:37:50|||||||||1
1624027240000|2021-06-18 14:40:40|||||||||2
1624027420000|2021-06-18 14:43:40|||||||||1
1624027500000|2021-06-18 14:45:00|11937.6|11913.6|11937.6|11913.6|11938.2|11914.2|11937.6|11913.6|1
1624027540000|2021-06-18 14:45:40|11935.1|11911.1|11935.1|11911.1|11935.7|11911.7|11935.1|11911.1|0
1624027620000|2021-06-18 14:47:00|11932|11908|11932|11908|11932|11908|11932|11908|3
1624027630000|2021-06-18 14:47:10|11929.5|11905.5|11929.5|11905.5|11932|11908|11929.5|11905.5|0
1624027640000|2021-06-18 14:47:20|11928.8|11904.8|11928.8|11904.8|11928.8|11904.8|11928.8|11904.8|2
1624027660000|2021-06-18 14:47:40|11925.1|11901.1|11941.3|11901.3|11946.4|11901.3|11925.1|11886.4|6
1624027690000|2021-06-18 14:48:10|11945|11905|11965|11905|11966.3|11906.3|11945|11905|2
1624027770000|2021-06-18 14:49:30|||||||||1
1624027870000|2021-06-18 14:51:10|11943.1|11903.1|11943.1|11903.1|11943.1|11903.1|11943.1|11903.1|0
1624027890000|2021-06-18 14:51:30|11941.3|11901.3|11941.3|11901.3|11941.3|11901.3|11941.3|11901.3|0
1624027910000|2021-06-18 14:51:50|11941.9|11901.9|11941.3|11901.3|11945.6|11905.6|11941.3|11901.3|0
1624027970000|2021-06-18 14:52:50|11932|11908|11931.3|11907.3|11932|11908|11931.3|11907.3|0
1624028120000|2021-06-18 14:55:20|||||||||1
1624028240000|2021-06-18 14:57:20|11928.8|11904.8|11928.8|11904.8|11928.8|11904.8|11928.8|11904.8|0
1624028290000|2021-06-18 14:58:10|11928.9|11904.9|11928.9|11904.9|11928.9|11904.9|11928.9|11904.9|0
1624028360000|2021-06-18 14:59:20|11926.4|11902.4|11927|11903|11927|11903|11926.4|11902.4|0
1624028430000|2021-06-18 15:00:30|11926.4|11902.4|11926.4|11902.4|11926.4|11902.4|11926.4|11902.4|2
1624028470000|2021-06-18 15:01:10|11927|11903|11927|11903|11927|11903|11927|11903|2
1624028600000|2021-06-18 15:03:20|11920.8|11896.8|11920.8|11896.8|11920.8|11896.8|11920.8|11896.8|1
1624028640000|2021-06-18 15:04:00|11921.5|11897.5|11923.3|11899.3|11923.3|11899.3|11921.5|11897.5|0
1624028820000|2021-06-18 15:07:00|11921.5|11897.5|11921.5|11897.5|11921.5|11897.5|11921.5|11897.5|1
1624028830000|2021-06-18 15:07:10|11922.1|11898.1|11922.1|11898.1|11923.3|11899.3|11922.1|11898.1|3
1624028850000|2021-06-18 15:07:30|11924|11900|11924|11900|11924|11900|11924|11900|0
1624029060000|2021-06-18 15:11:00|11931.5|11907.5|11929|11905|11931.5|11907.5|11929|11905|3
1624029170000|2021-06-18 15:12:50|||||||||1
1624029310000|2021-06-18 15:15:10|11931.5|11907.5|11929|11905|11931.5|11907.5|11929|11905|1
1624029370000|2021-06-18 15:16:10|11928.4|11904.4|11928.4|11904.4|11928.4|11904.4|11928.4|11904.4|0
1624029510000|2021-06-18 15:18:30|11925.9|11901.9|11925.9|11901.9|11925.9|11901.9|11925.9|11901.9|2
1624029520000|2021-06-18 15:18:40|||||||||1
1624029610000|2021-06-18 15:20:10|||||||||1
1624029870000|2021-06-18 15:24:30|||||||||1
1624029950000|2021-06-18 15:25:50|11923.4|11899.4|11923.4|11899.4|11923.4|11899.4|11923.4|11899.4|0
1624030010000|2021-06-18 15:26:50|11922.1|11898.1|11913.4|11889.4|11922.1|11898.1|11913.4|11889.4|2
1624030020000|2021-06-18 15:27:00|||||||||1
1624030030000|2021-06-18 15:27:10|11918.4|11894.4|11918.4|11894.4|11918.4|11894.4|11918.4|11894.4|3
1624030220000|2021-06-18 15:30:20|||||||||1
1624030440000|2021-06-18 15:34:00|11925.8|11901.8|11929.7|11905.7|11929.7|11905.7|11925.8|11901.8|4
1624030530000|2021-06-18 15:35:30|11927.9|11903.9|11927.2|11903.2|11927.9|11903.9|11927.2|11903.2|1
1624030570000|2021-06-18 15:36:10|||||||||1
1624030750000|2021-06-18 15:39:10|11924.7|11900.7|11924.7|11900.7|11924.7|11900.7|11924.7|11900.7|1
1624030920000|2021-06-18 15:42:00|||||||||1
1624030930000|2021-06-18 15:42:10|11924.8|11900.8|11924.8|11900.8|11924.8|11900.8|11924.8|11900.8|0
1624030980000|2021-06-18 15:43:00|11924.1|11900.1|11924.1|11900.1|11924.1|11900.1|11924.1|11900.1|1
1624031020000|2021-06-18 15:43:40|11923.5|11899.5|11923.5|11899.5|11923.5|11899.5|11923.5|11899.5|1
1624031150000|2021-06-18 15:45:50|||||||||1
1624031270000|2021-06-18 15:47:50|||||||||1
1624031420000|2021-06-18 15:50:20|||||||||1
1624031470000|2021-06-18 15:51:10|11929|11905|11929|11905|11929|11905|11929|11905|1
1624031490000|2021-06-18 15:51:30|11929.7|11905.7|11929.7|11905.7|11929.7|11905.7|11929.7|11905.7|0
1624031500000|2021-06-18 15:51:40|11931.6|11907.6|11931.6|11907.6|11931.6|11907.6|11931.6|11907.6|0
1624031620000|2021-06-18 15:53:40|11929.7|11905.7|11925.4|11901.4|11929.7|11905.7|11925.4|11901.4|1
1624031840000|2021-06-18 15:57:20|||||||||1
1624031870000|2021-06-18 15:57:50|11929.2|11905.2|11929.2|11905.2|11929.2|11905.2|11929.2|11905.2|7
1624031930000|2021-06-18 15:58:50|||||||||1
1624031970000|2021-06-18 15:59:30|||||||||1
1624031980000|2021-06-18 15:59:40|||||||||1
1624032260000|2021-06-18 16:04:20|11936|11912|11932.9|11908.9|11936|11912|11932.9|11908.9|0
1624032270000|2021-06-18 16:04:30|11931|11907|11933.5|11909.5|11936|11912|11931|11907|1
1624032280000|2021-06-18 16:04:40|11931.7|11907.7|11931|11907|11931.7|11907.7|11931|11907|2
1624032320000|2021-06-18 16:05:20|||||||||1
1624032480000|2021-06-18 16:08:00|11931.1|11907.1|11931.1|11907.1|11931.1|11907.1|11931.1|11907.1|0
1624032580000|2021-06-18 16:09:40|11927.9|11903.9|11927.9|11903.9|11927.9|11903.9|11927.9|11903.9|0
1624032620000|2021-06-18 16:10:20|11925.4|11901.4|11925.4|11901.4|11925.4|11901.4|11925.4|11901.4|1
1624032630000|2021-06-18 16:10:30|11926.1|11902.1|11926.1|11902.1|11926.1|11902.1|11926.1|11902.1|0
1624032640000|2021-06-18 16:10:40|11927.9|11903.9|11927.9|11903.9|11927.9|11903.9|11927.9|11903.9|0
1624032670000|2021-06-18 16:11:10|||||||||1
1624032690000|2021-06-18 16:11:30|11927.3|11903.3|11925.4|11901.4|11927.3|11903.3|11925.4|11901.4|2
1624032720000|2021-06-18 16:12:00|11921.7|11897.7|11921.7|11897.7|11921.7|11897.7|11921.7|11897.7|0
1624032890000|2021-06-18 16:14:50|||||||||2
1624033020000|2021-06-18 16:17:00|||||||||1
1624033050000|2021-06-18 16:17:30|||||||||1
1624033270000|2021-06-18 16:21:10|11925.5|11901.5|11925.5|11901.5|11925.5|11901.5|11925.5|11901.5|0
1624033370000|2021-06-18 16:22:50|||||||||1
1624033590000|2021-06-18 16:26:30|||||||||1
1624033640000|2021-06-18 16:27:20|||||||||3
1624033660000|2021-06-18 16:27:40|11923|11899|11923|11899|11923|11899|11923|11899|1
1624033670000|2021-06-18 16:27:50|11920.5|11896.5|11915.5|11891.5|11920.5|11896.5|11915.5|11891.5|1
1624033690000|2021-06-18 16:28:10|11914.8|11890.8|11921.8|11897.8|11921.8|11897.8|11914.8|11890.8|2
1624033710000|2021-06-18 16:28:30|||||||||1
1624033720000|2021-06-18 16:28:40|||||||||1
1624033730000|2021-06-18 16:28:50|11929.1|11889.1|11929.1|11889.1|11929.1|11889.1|11929.1|11889.1|0
1624033740000|2021-06-18 16:29:00|11927.3|11887.3|11927.3|11887.3|11927.3|11887.3|11927.3|11887.3|0
1624033790000|2021-06-18 16:29:50|||||||||1
1624033830000|2021-06-18 16:30:30|||||||||1
1624033840000|2021-06-18 16:30:40|11921.8|11897.8|11921.8|11897.8|11921.8|11897.8|11921.8|11897.8|0
1624033880000|2021-06-18 16:31:20|11924.3|11900.3|11924.3|11900.3|11924.3|11900.3|11924.3|11900.3|0
1624033930000|2021-06-18 16:32:10|11926.8|11902.8|11926.8|11902.8|11926.8|11902.8|11926.8|11902.8|0
1624033960000|2021-06-18 16:32:40|11915.5|11891.5|11915.5|11891.5|11915.5|11891.5|11915.5|11891.5|8
1624033970000|2021-06-18 16:32:50|||||||||1
1624033980000|2021-06-18 16:33:00|||||||||2
1624034070000|2021-06-18 16:34:30|||||||||1
1624034210000|2021-06-18 16:36:50|11919.2|11895.2|11916.8|11892.8|11919.2|11895.2|11916.8|11892.8|1
1624034230000|2021-06-18 16:37:10|11918.1|11894.1|11926.8|11902.8|11926.8|11902.8|11918.1|11894.1|1
1624034290000|2021-06-18 16:38:10|11921.2|11897.2|11915.5|11891.5|11921.2|11897.2|11915.5|11891.5|1
1624034410000|2021-06-18 16:40:10|11917.4|11893.4|11917.4|11893.4|11917.4|11893.4|11917.4|11893.4|10
1624034430000|2021-06-18 16:40:30|11915.5|11891.5|11915.5|11891.5|11915.5|11891.5|11915.5|11891.5|0
1624034460000|2021-06-18 16:41:00|11919.3|11895.3|11919.3|11895.3|11919.3|11895.3|11919.3|11895.3|1
1624034530000|2021-06-18 16:42:10|11920.5|11896.5|11923.7|11899.7|11923.7|11899.7|11920.5|11896.5|0
1624034620000|2021-06-18 16:43:40|11925.5|11901.5|11925.5|11901.5|11925.5|11901.5|11925.5|11901.5|0
1624034660000|2021-06-18 16:44:20|||||||||2
1624034680000|2021-06-18 16:44:40|11932.9|11892.9|11925.5|11901.5|11932.9|11901.5|11925.5|11892.9|0
1624034730000|2021-06-18 16:45:30|11928|11904|11928|11904|11928|11904|11928|11904|0
1624034830000|2021-06-18 16:47:10|11932.4|11908.4|11932.4|11908.4|11932.4|11908.4|11932.4|11908.4|0
1624034950000|2021-06-18 16:49:10|11933.1|11909.1|11934.9|11910.9|11934.9|11910.9|11933.1|11909.1|0
1624034980000|2021-06-18 16:49:40|11934.3|11910.3|11932.4|11908.4|11934.3|11910.3|11932.4|11908.4|0
1624035020000|2021-06-18 16:50:20|11939.8|11899.8|11927.4|11903.4|11939.8|11903.4|11927.4|11899.8|0
1624035120000|2021-06-18 16:52:00|||||||||1
1624035240000|2021-06-18 16:54:00|11937.9|11897.9|11937.9|11897.9|11937.9|11897.9|11937.9|11897.9|1
1624035300000|2021-06-18 16:55:00|11931.2|11907.2|11931.2|11907.2|11931.2|11907.2|11931.2|11907.2|0
1624035310000|2021-06-18 16:55:10|11934.9|11910.9|11934.9|11910.9|11934.9|11910.9|11934.9|11910.9|0
1624035380000|2021-06-18 16:56:20|11935.6|11911.6|11937.4|11913.4|11937.4|11913.4|11935.6|11911.6|3
1624035390000|2021-06-18 16:56:30|11938.6|11914.6|11941.1|11917.1|11941.1|11917.1|11938.6|11914.6|20
1624035400000|2021-06-18 16:56:40|11939.3|11915.3|11939.3|11915.3|11939.3|11915.3|11939.3|11915.3|2
1624035410000|2021-06-18 16:56:50|11941.1|11917.1|11941.1|11917.1|11941.1|11917.1|11941.1|11917.1|1
1624035420000|2021-06-18 16:57:00|11941.2|11917.2|11941.2|11917.2|11941.2|11917.2|11941.2|11917.2|0
1624035600000|2021-06-18 17:00:00|11939.2|11915.2|11933.7|11909.7|11939.2|11915.2|11933.7|11909.7|1
1624035730000|2021-06-18 17:02:10|11931.7|11907.7|11918.6|11894.6|11931.7|11907.7|11918.6|11894.6|5
1624035740000|2021-06-18 17:02:20|11914.9|11890.9|11941|11901|11950.4|11905.8|11914.9|11888.5|6
1624035760000|2021-06-18 17:02:40|11937.9|11897.9|11934.7|11894.7|11950.4|11897.9|11934.7|11887.2|33
1624035770000|2021-06-18 17:02:50|11936|11896|11945.4|11885.4|11949.7|11899.7|11936|11885.4|4
1624035840000|2021-06-18 17:04:00|11936|11896|11948.5|11888.5|11948.5|11896|11932.9|11886.7|2
1624035900000|2021-06-18 17:05:00|11943.5|11903.5|11943.5|11903.5|11943.5|11903.5|11943.5|11903.5|0
1624035960000|2021-06-18 17:06:00|11945.4|11905.4|11945.4|11905.4|11945.4|11905.4|11945.4|11905.4|0
1624035970000|2021-06-18 17:06:10|11943.5|11903.5|11941.6|11881.6|11943.5|11903.5|11941.6|11881.6|37
1624035990000|2021-06-18 17:06:30|11939.8|11879.8|11939.8|11879.8|11939.8|11879.8|11939.8|11879.8|0
1624036050000|2021-06-18 17:07:30|11965.4|11905.4|11952.3|11892.3|11965.4|11905.4|11952.3|11892.3|15
1624036060000|2021-06-18 17:07:40|11953.5|11893.5|11962.3|11902.3|11962.3|11902.3|11953.5|11893.5|0
1624036080000|2021-06-18 17:08:00|11947.3|11887.3|11947.3|11887.3|11947.3|11887.3|11947.3|11887.3|0
1624036120000|2021-06-18 17:08:40|||||||||1
1624036170000|2021-06-18 17:09:30|||||||||1
1624036330000|2021-06-18 17:12:10|11945.4|11885.4|11945.4|11885.4|11945.4|11885.4|11945.4|11885.4|0
1624036520000|2021-06-18 17:15:20|||||||||1
1624036590000|2021-06-18 17:16:30|||||||||4
1624036800000|2021-06-18 17:20:00|11944.8|11884.8|11944.8|11884.8|11945.4|11885.4|11942.9|11882.9|0
1624036810000|2021-06-18 17:20:10|11942.9|11882.9|11942.9|11882.9|11942.9|11882.9|11942.9|11882.9|0
1624036830000|2021-06-18 17:20:30|11943|11883|11943|11883|11943|11883|11943|11883|0
1624036870000|2021-06-18 17:21:10|||||||||1
1624036880000|2021-06-18 17:21:20|11930.1|11906.1|11930.1|11906.1|11930.1|11906.1|11930.1|11906.1|1
1624036890000|2021-06-18 17:21:30|11939.4|11915.4|11943|11883|11952.2|11915.4|11939.4|11882.3|1
1624037030000|2021-06-18 17:23:50|11942.3|11882.3|11942.3|11882.3|11942.3|11882.3|11942.3|11882.3|0
1624037180000|2021-06-18 17:26:20|11934.9|11894.9|11934.9|11894.9|11934.9|11894.9|11934.9|11894.9|0
1624037190000|2021-06-18 17:26:30|11942.3|11902.3|11942.3|11902.3|11942.3|11902.3|11942.3|11902.3|0
1624037200000|2021-06-18 17:26:40|11943|11903|11943|11903|11943|11903|11943|11903|0
1624037220000|2021-06-18 17:27:00|||||||||1
1624037370000|2021-06-18 17:29:30|11949.8|11889.8|11947.3|11887.3|11949.8|11889.8|11947.3|11887.3|0
1624037390000|2021-06-18 17:29:50|||||||||1
1624037440000|2021-06-18 17:30:40|11945.5|11885.5|11945.5|11885.5|11945.5|11885.5|11945.5|11885.5|0
1624037830000|2021-06-18 17:37:10|||||||||1
1624037900000|2021-06-18 17:38:20|11934.2|11894.2|11934.2|11894.2|11934.2|11894.2|11934.2|11894.2|0
1624037910000|2021-06-18 17:38:30|11926.8|11886.8|11926.8|11886.8|11926.8|11886.8|11926.8|11886.8|0
1624037940000|2021-06-18 17:39:00|11924.2|11884.2|11916.8|11876.8|11924.2|11884.2|11916.8|11876.8|0
1624037960000|2021-06-18 17:39:20|11908.2|11884.2|11908.2|11884.2|11908.2|11884.2|11908.2|11884.2|0
1624038020000|2021-06-18 17:40:20|11911.3|11887.3|11911.3|11887.3|11911.3|11887.3|11911.3|11887.3|0
1624038040000|2021-06-18 17:40:40|11905.7|11881.7|11906.3|11882.3|11906.3|11882.3|11905.7|11881.7|0
1624038090000|2021-06-18 17:41:30|||||||||2
1624038140000|2021-06-18 17:42:20|11915|11875|11916.8|11876.8|11916.8|11876.8|11915|11875|0
1624038200000|2021-06-18 17:43:20|11895.7|11871.7|11895.7|11871.7|11895.7|11871.7|11895.7|11871.7|6
1624038210000|2021-06-18 17:43:30|11879.4|11855.4|11879.4|11855.4|11879.4|11855.4|11879.4|11855.4|13
1624038220000|2021-06-18 17:43:40|11888.7|11864.7|11911.2|11851.2|11911.2|11864.7|11888.7|11851.2|15
1624038260000|2021-06-18 17:44:20|11911.8|11851.8|11913.7|11853.7|11913.7|11853.7|11911.8|11851.8|0
1624038300000|2021-06-18 17:45:00|||||||||1
1624038520000|2021-06-18 17:48:40|11885.9|11825.9|11858.2|11834.2|11885.9|11834.2|11858.2|11825.9|15
1624038570000|2021-06-18 17:49:30|11860.1|11836.1|11860.1|11836.1|11860.1|11836.1|11860.1|11836.1|0
1624038770000|2021-06-18 17:52:50|11849.4|11825.4|11849.4|11825.4|11849.4|11825.4|11849.4|11825.4|5
1624038780000|2021-06-18 17:53:00|11833.2|11809.2|11833.2|11809.2|11833.2|11809.2|11833.2|11809.2|10
1624038790000|2021-06-18 17:53:10|11834.5|11810.5|11834.5|11810.5|11834.5|11810.5|11834.5|11810.5|4
1624038820000|2021-06-18 17:53:40|11823.1|11799.1|11818.6|11778.6|11823.1|11799.1|11813.2|11778.6|6
1624038830000|2021-06-18 17:53:50|11828.7|11768.7|11828.7|11768.7|11828.7|11768.7|11828.7|11768.7|0
1624038860000|2021-06-18 17:54:20|11830.6|11770.6|11830.6|11770.6|11830.6|11770.6|11830.6|11770.6|3
1624038890000|2021-06-18 17:54:50|||||||||22
1624038900000|2021-06-18 17:55:00|11828.1|11768.1|11828.7|11768.7|11828.7|11768.7|11828.1|11768.1|18
1624038910000|2021-06-18 17:55:10|11829.4|11769.4|11825|11765|11829.4|11769.4|11825|11765|0
1624038940000|2021-06-18 17:55:40|11798.7|11774.7|11798.7|11774.7|11798.7|11774.7|11798.7|11774.7|12
1624038950000|2021-06-18 17:55:50|11785.7|11761.7|11859.4|11799.4|11859.4|11799.4|11785.7|11761.7|8
1624038960000|2021-06-18 17:56:00|11860|11800|11859.4|11799.4|11860|11800|11859.4|11799.4|0
1624038990000|2021-06-18 17:56:30|||||||||10
1624039000000|2021-06-18 17:56:40|||||||||4
1624039010000|2021-06-18 17:56:50|11858.7|11798.7|11863.1|11803.1|11863.1|11803.1|11858.7|11798.7|0
1624039020000|2021-06-18 17:57:00|11857.9|11797.9|11840.6|11780.6|11857.9|11797.9|11840.6|11780.6|5
1624039050000|2021-06-18 17:57:30|||||||||1
1624039090000|2021-06-18 17:58:10|11841.9|11781.9|11849.4|11789.4|11850|11790|11841.9|11781.9|1
1624039100000|2021-06-18 17:58:20|11851.9|11791.9|11851.9|11791.9|11851.9|11791.9|11851.9|11791.9|0
1624039110000|2021-06-18 17:58:30|11850.6|11790.6|11812.5|11772.5|11850.6|11797.8|11812.5|11772.5|2
1624039120000|2021-06-18 17:58:40|11798.2|11774.2|11799.5|11775.5|11799.5|11775.5|11798.2|11774.2|2
1624039160000|2021-06-18 17:59:20|11797.7|11773.7|11814.4|11754.4|11814.4|11773.7|11797.7|11754.4|1
1624039180000|2021-06-18 17:59:40|11812.5|11752.5|11812.5|11752.5|11812.5|11752.5|11812.5|11752.5|0
1624039190000|2021-06-18 17:59:50|11779.5|11755.5|11808.8|11748.8|11812.5|11755.5|11779.5|11742.6|5
1624276800000|2021-06-21 12:00:00|11871.8|11811.8|11874.3|11814.3|11875.4|11815.4|11859.9|11799.9|5
1624276810000|2021-06-21 12:00:10|11875.4|11815.4|11880.4|11820.4|11880.4|11820.4|11875.4|11815.4|2
1624276820000|2021-06-21 12:00:20|11880.9|11820.9|11884.9|11824.9|11885.4|11825.4|11880.9|11820.9|0
1624276830000|2021-06-21 12:00:30|11885.4|11825.4|11884.3|11824.3|11885.4|11825.4|11884.3|11824.3|0
1624276840000|2021-06-21 12:00:40|11875.9|11815.9|11877.9|11817.9|11878.4|11818.4|11875.9|11815.9|5
1624276850000|2021-06-21 12:00:50|11878.4|11818.4|11876.8|11816.8|11882.4|11822.4|11876.8|11816.8|3
1624276880000|2021-06-21 12:01:20|11877.4|11817.4|11877.9|11817.9|11877.9|11817.9|11876.8|11816.8|1
1624276920000|2021-06-21 12:02:00|11871.5|11811.5|11870.9|11810.9|11871.5|11811.5|11870.9|11810.9|0
1624276950000|2021-06-21 12:02:30|11871|11811|11871|11811|11871|11811|11871|11811|0
1624276980000|2021-06-21 12:03:00|11870.4|11810.4|11870.4|11810.4|11870.4|11810.4|11870.4|11810.4|0
1624277000000|2021-06-21 12:03:20|11871|11811|11871|11811|11871|11811|11871|11811|0
1624277010000|2021-06-21 12:03:30|11871.5|11811.5|11871|11811|11871.5|11811.5|11871|11811|0
1624277050000|2021-06-21 12:04:10|11872.9|11812.9|11872.9|11812.9|11873.5|11813.5|11872.9|11812.9|0
1624277060000|2021-06-21 12:04:20|11874|11814|11874|11814|11874|11814|11874|11814|0
1624277120000|2021-06-21 12:05:20|11882.4|11822.4|11882.4|11822.4|11882.4|11822.4|11882.4|11822.4|0
1624277130000|2021-06-21 12:05:30|11887.9|11847.9|11888.5|11848.5|11888.5|11848.5|11887.9|11847.9|0
1624277140000|2021-06-21 12:05:40|||||||||2
1624277640000|2021-06-21 12:14:00|11892.4|11852.4|11892.4|11852.4|11892.4|11852.4|11892.4|11852.4|0
1624277680000|2021-06-21 12:14:40|11890.5|11850.5|11890.5|11850.5|11890.5|11850.5|11890.5|11850.5|0
1624277710000|2021-06-21 12:15:10|11892.4|11852.4|11892.4|11852.4|11892.4|11852.4|11892.4|11852.4|0
1624277730000|2021-06-21 12:15:30|11888.5|11848.5|11888.5|11848.5|11888.5|11848.5|11888.5|11848.5|0
1624277910000|2021-06-21 12:18:30|11886.5|11846.5|11886.5|11846.5|11886.5|11846.5|11886.5|11846.5|0
1624277920000|2021-06-21 12:18:40|11884.6|11844.6|11884.6|11844.6|11884.6|11844.6|11884.6|11844.6|0
1624278000000|2021-06-21 12:20:00|11886.5|11846.5|11886.5|11846.5|11886.5|11846.5|11886.5|11846.5|0
1624278040000|2021-06-21 12:20:40|11886.6|11846.6|11886.6|11846.6|11886.6|11846.6|11886.6|11846.6|0
1624278060000|2021-06-21 12:21:00|11884.6|11844.6|11884.6|11844.6|11884.6|11844.6|11884.6|11844.6|0
1624278110000|2021-06-21 12:21:50|11878.7|11838.7|11885|11825|11885|11838.7|11878.7|11825|4
1624278170000|2021-06-21 12:22:50|11875|11815|11875.5|11815.5|11877.5|11817.5|11875|11815|0
1624278180000|2021-06-21 12:23:00|11877.5|11817.5|11880|11820|11880|11820|11877.5|11817.5|0
1624278220000|2021-06-21 12:23:40|11882.5|11822.5|11882.5|11822.5|11882.5|11822.5|11882.5|11822.5|0
1624278260000|2021-06-21 12:24:20|11887.5|11827.5|11887.5|11827.5|11887.5|11827.5|11887.5|11827.5|1
1624278350000|2021-06-21 12:25:50|11899.8|11875.8|11930.5|11870.5|11930.5|11875.8|11899.8|11862.6|2
1624278380000|2021-06-21 12:26:20|11930|11870|11930|11870|11930|11870|11930|11870|0
1624278620000|2021-06-21 12:30:20|11930.5|11870.5|11934.5|11874.5|11934.5|11874.5|11930.5|11870.5|0
1624278640000|2021-06-21 12:30:40|11933.6|11873.6|11931.1|11871.1|11933.6|11873.6|11931.1|11871.1|4
1624278970000|2021-06-21 12:36:10|||||||||1
1624279590000|2021-06-21 12:46:30|11936.1|11876.1|11936.1|11876.1|11936.1|11876.1|11936.1|11876.1|0
1624279600000|2021-06-21 12:46:40|11927.2|11887.2|11927.2|11887.2|11927.2|11887.2|11927.2|11887.2|0
1624279620000|2021-06-21 12:47:00|11931.1|11891.1|11929.1|11869.1|11931.1|11904.1|11928.1|11869.1|1
1624279680000|2021-06-21 12:48:00|11929.2|11869.2|11929.2|11869.2|11929.2|11869.2|11929.2|11869.2|0
1624279710000|2021-06-21 12:48:30|11923.8|11863.8|11898.6|11838.6|11923.8|11863.8|11898.6|11838.6|0
1624279720000|2021-06-21 12:48:40|11896.7|11836.7|11896.7|11836.7|11896.7|11836.7|11896.7|11836.7|0
1624279940000|2021-06-21 12:52:20|11898.3|11838.3|11901.7|11841.7|11906.1|11846.1|11898.3|11838.3|0
1624279960000|2021-06-21 12:52:40|11904.2|11844.2|11904.2|11844.2|11904.2|11844.2|11904.2|11844.2|0
1624279990000|2021-06-21 12:53:10|11906.7|11846.7|11906.7|11846.7|11906.7|11846.7|11906.7|11846.7|0
1624280020000|2021-06-21 12:53:40|11905.6|11845.6|11907.2|11847.2|11907.2|11847.2|11905.6|11845.6|2
1624280080000|2021-06-21 12:54:40|11904.7|11844.7|11900.8|11840.8|11904.7|11844.7|11900.8|11840.8|0
1624280140000|2021-06-21 12:55:40|11916.7|11892.7|11900.8|11840.8|11928.9|11892.7|11900.8|11840.8|0
1624280150000|2021-06-21 12:55:50|11901.3|11841.3|11904.7|11844.7|11909.2|11849.2|11901.3|11841.3|0
1624280160000|2021-06-21 12:56:00|11902.7|11842.7|11892.2|11832.2|11902.7|11842.7|11892.2|11832.2|0
1624280430000|2021-06-21 13:00:30|11888.3|11828.3|11888.3|11828.3|11888.3|11828.3|11888.3|11828.3|0
1624280450000|2021-06-21 13:00:50|11887.8|11827.8|11885.8|11825.8|11887.8|11827.8|11885.8|11825.8|0
1624280490000|2021-06-21 13:01:30|11884.7|11824.7|11884.7|11824.7|11884.7|11824.7|11884.7|11824.7|0
1624280550000|2021-06-21 13:02:30|11886.7|11826.7|11880.3|11820.3|11886.7|11826.7|11880.3|11820.3|1
1624280590000|2021-06-21 13:03:10|11878.3|11818.3|11878.3|11818.3|11878.3|11818.3|11878.3|11818.3|0
1624280620000|2021-06-21 13:03:40|11865.8|11825.8|11865.3|11805.3|11865.8|11825.8|11865.3|11805.3|1
1624280640000|2021-06-21 13:04:00|11864.2|11804.2|11857.2|11797.2|11864.2|11804.2|11857.2|11797.2|0
1624280650000|2021-06-21 13:04:10|11855.3|11795.3|11855.3|11795.3|11855.3|11795.3|11855.3|11795.3|0
1624280700000|2021-06-21 13:05:00|11844.2|11804.2|11844.7|11804.7|11844.7|11804.7|11840.3|11800.3|0
1624280730000|2021-06-21 13:05:30|11844.2|11804.2|11844.2|11804.2|11844.2|11804.2|11844.2|11804.2|0
1624280740000|2021-06-21 13:05:40|11844.7|11804.7|11844.7|11804.7|11844.7|11804.7|11844.7|11804.7|0
1624280780000|2021-06-21 13:06:20|11844.8|11804.8|11846.7|11806.7|11846.7|11806.7|11844.8|11804.8|1
1624280820000|2021-06-21 13:07:00|11848.7|11808.7|11848.7|11808.7|11848.7|11808.7|11848.7|11808.7|0
1624281100000|2021-06-21 13:11:40|11845.7|11821.7|11845.7|11821.7|11845.7|11821.7|11845.7|11821.7|0
1624281180000|2021-06-21 13:13:00|11867.4|11807.4|11859.6|11819.6|11878.9|11819.6|11859.6|11807.4|1
1624281190000|2021-06-21 13:13:10|11853.7|11813.7|11853.7|11813.7|11853.7|11813.7|11853.7|11813.7|0
1624281240000|2021-06-21 13:14:00|||||||||1
1624281410000|2021-06-21 13:16:50|11850.7|11826.7|11850.7|11826.7|11850.7|11826.7|11850.7|11826.7|0
1624281430000|2021-06-21 13:17:10|11898.2|11838.2|11896.8|11836.8|11898.2|11838.2|11896.8|11836.8|1
1624281480000|2021-06-21 13:18:00|11894.8|11834.8|11894.8|11834.8|11894.8|11834.8|11894.8|11834.8|0
1624281610000|2021-06-21 13:20:10|11894.3|11834.3|11894.8|11834.8|11894.8|11834.8|11894.3|11834.3|1
1624281640000|2021-06-21 13:20:40|11890.9|11830.9|11890.9|11830.9|11890.9|11830.9|11890.9|11830.9|0
1624281700000|2021-06-21 13:21:40|11862.9|11838.9|11859.8|11819.8|11871.9|11842.8|11854.5|11819.8|1
1624281790000|2021-06-21 13:23:10|11850.7|11826.7|11849.8|11809.8|11850.7|11826.7|11849.8|11809.8|0
1624281870000|2021-06-21 13:24:30|11855.3|11795.3|11855.3|11795.3|11855.3|11795.3|11855.3|11795.3|4
1624281910000|2021-06-21 13:25:10|11855.4|11795.4|11855.4|11795.4|11855.4|11795.4|11855.4|11795.4|0
1624281940000|2021-06-21 13:25:40|11835.8|11811.8|11827.4|11803.4|11840.4|11811.8|11827.4|11800.4|0
1624281950000|2021-06-21 13:25:50|11826.8|11802.8|11826.8|11802.8|11826.8|11802.8|11826.8|11802.8|2
1624282130000|2021-06-21 13:28:50|11826.3|11802.3|11826.3|11802.3|11826.3|11802.3|11826.3|11802.3|0
1624282180000|2021-06-21 13:29:40|11814.3|11790.3|11815.4|11791.4|11816.8|11792.8|11814.3|11790.3|3
1624282280000|2021-06-21 13:31:20|11814|11790|11814|11790|11814|11790|11814|11790|1
1624282330000|2021-06-21 13:32:10|11813.4|11789.4|11811.5|11787.5|11813.4|11789.4|11811.5|11787.5|0
1624282410000|2021-06-21 13:33:30|11810.9|11786.9|11810.9|11786.9|11810.9|11786.9|11810.9|11786.9|0
1624282450000|2021-06-21 13:34:10|11812.9|11788.9|11812.9|11788.9|11812.9|11788.9|11812.9|11788.9|0
1624282680000|2021-06-21 13:38:00|11814.9|11790.9|11822.4|11762.4|11822.4|11790.9|11803.1|11757.9|5
1624282710000|2021-06-21 13:38:30|11814|11754|11814|11754|11814|11754|11814|11754|0
1624282800000|2021-06-21 13:40:00|11815.9|11755.9|11804|11780|11815.9|11780|11804|11755.9|0
1624282980000|2021-06-21 13:43:00|11806|11782|11806|11782|11806|11782|11806|11782|0
1624283100000|2021-06-21 13:45:00|11817.9|11757.9|11817.9|11757.9|11817.9|11757.9|11817.9|11757.9|4
1624283110000|2021-06-21 13:45:10|11809|11769|11809|11769|11809|11769|11809|11769|0
1624283120000|2021-06-21 13:45:20|||||||||1
1624283130000|2021-06-21 13:45:30|11820|11760|11809|11769|11820|11769|11809|11760|3
1624283260000|2021-06-21 13:47:40|11794|11770|11794|11770|11794|11770|11794|11770|0
1624283280000|2021-06-21 13:48:00|11802.6|11762.6|11802.6|11762.6|11802.6|11762.6|11802.6|11762.6|1
1624283500000|2021-06-21 13:51:40|11790.9|11766.9|11781.9|11757.9|11806.5|11766.9|11779.4|11746.5|5
1624283510000|2021-06-21 13:51:50|11806.5|11746.5|11807.6|11747.6|11807.6|11747.6|11806.5|11746.5|1
1624283520000|2021-06-21 13:52:00|11810.1|11750.1|11810.1|11750.1|11810.1|11750.1|11810.1|11750.1|0
1624283620000|2021-06-21 13:53:40|11827.6|11767.6|11827.6|11767.6|11827.6|11767.6|11827.6|11767.6|0
1624283720000|2021-06-21 13:55:20|11827.1|11767.1|11827.1|11767.1|11827.1|11767.1|11827.1|11767.1|0
1624283990000|2021-06-21 13:59:50|11826.5|11766.5|11829.6|11769.6|11829.6|11769.6|11826.5|11766.5|1
1624284000000|2021-06-21 14:00:00|11829|11769|11847.1|11787.1|11847.6|11787.6|11829|11769|0
1624284070000|2021-06-21 14:01:10|11846.5|11786.5|11838.5|11778.5|11846.5|11786.5|11838.5|11778.5|0
1624284090000|2021-06-21 14:01:30|11836.5|11776.5|11836.5|11776.5|11836.5|11776.5|11836.5|11776.5|0
1624284140000|2021-06-21 14:02:20|11837.6|11777.6|11844.6|11784.6|11844.6|11784.6|11837.6|11777.6|2
1624284150000|2021-06-21 14:02:30|11846.5|11786.5|11846.5|11786.5|11846.5|11786.5|11846.5|11786.5|0
1624284210000|2021-06-21 14:03:30|11846.6|11786.6|11846.6|11786.6|11846.6|11786.6|11846.6|11786.6|0
1624284230000|2021-06-21 14:03:50|||||||||1
1624284240000|2021-06-21 14:04:00|11848.7|11788.7|11858|11798|11858.5|11798.5|11848.1|11788.1|4
1624284250000|2021-06-21 14:04:10|11858.5|11798.5|11858.5|11798.5|11858.5|11798.5|11858.5|11798.5|0
1624284270000|2021-06-21 14:04:30|11859.1|11799.1|11859.1|11799.1|11859.1|11799.1|11859.1|11799.1|4
1624284280000|2021-06-21 14:04:40|11861.2|11801.2|11869.1|11809.1|11869.1|11809.1|11861.2|11801.2|0
1624284360000|2021-06-21 14:06:00|11871|11811|11871|11811|11871|11811|11871|11811|0
1624284420000|2021-06-21 14:07:00|11864.2|11824.2|11864.6|11804.6|11882.8|11836|11864.2|11804.6|0
1624284440000|2021-06-21 14:07:20|11864.1|11804.1|11860.1|11800.1|11864.1|11804.1|11860.1|11800.1|1
1624284570000|2021-06-21 14:09:30|11859.6|11799.6|11859.6|11799.6|11859.6|11799.6|11859.6|11799.6|0
1624284580000|2021-06-21 14:09:40|11862.1|11802.1|11864.6|11804.6|11864.6|11804.6|11862.1|11802.1|0
1624284590000|2021-06-21 14:09:50|11864.1|11804.1|11862.1|11802.1|11864.1|11804.1|11862.1|11802.1|0
1624284920000|2021-06-21 14:15:20|11864.6|11804.6|11866.6|11806.6|11866.6|11806.6|11864.6|11804.6|0
1624284930000|2021-06-21 14:15:30|11866.1|11806.1|11847|11807|11866.1|11807|11847|11799.1|0
1624284940000|2021-06-21 14:15:40|11837.1|11797.1|11837.1|11797.1|11837.1|11797.1|11837.1|11797.1|0
1624285020000|2021-06-21 14:17:00|||||||||4
1624285040000|2021-06-21 14:17:20|11838.6|11798.6|11836.6|11796.6|11838.6|11798.6|11836.6|11796.6|1
1624285270000|2021-06-21 14:21:10|11835.1|11811.1|11835.1|11811.1|11835.1|11811.1|11835.1|11811.1|0
1624285370000|2021-06-21 14:22:50|11837.6|11813.6|11837.6|11813.6|11837.6|11813.6|11837.6|11813.6|0
1624285510000|2021-06-21 14:25:10|||||||||1
1624285530000|2021-06-21 14:25:30|11842|11818|11842|11818|11842|11818|11842|11818|0
1624285630000|2021-06-21 14:27:10|||||||||2
1624285650000|2021-06-21 14:27:30|11842.6|11818.6|11842.6|11818.6|11842.6|11818.6|11842.6|11818.6|0
1624285660000|2021-06-21 14:27:40|11844.5|11820.5|11844.5|11820.5|11844.5|11820.5|11844.5|11820.5|0
1624285700000|2021-06-21 14:28:20|11839.5|11815.5|11826.3|11802.3|11842|11818|11826.3|11802.3|3
1624285710000|2021-06-21 14:28:30|11824.2|11800.2|11824.2|11800.2|11824.2|11800.2|11824.2|11800.2|2
1624285720000|2021-06-21 14:28:40|11828.1|11804.1|11828.1|11804.1|11828.1|11804.1|11828.1|11804.1|0
1624285790000|2021-06-21 14:29:50|||||||||1
1624285810000|2021-06-21 14:30:10|11832.1|11808.1|11832.1|11808.1|11832.1|11808.1|11832.1|11808.1|0
1624285860000|2021-06-21 14:31:00|11832.6|11808.6|11834.6|11810.6|11834.6|11810.6|11832.6|11808.6|0
1624285900000|2021-06-21 14:31:40|11834|11810|11832.1|11808.1|11834|11810|11832.1|11808.1|0
1624285910000|2021-06-21 14:31:50|11832.6|11808.6|11834.6|11810.6|11834.6|11810.6|11832.6|11808.6|0
1624285980000|2021-06-21 14:33:00|||||||||1
1624286020000|2021-06-21 14:33:40|11842.6|11802.6|11840.6|11800.6|11842.6|11802.6|11840.6|11800.6|2
1624286110000|2021-06-21 14:35:10|11838.6|11798.6|11838.6|11798.6|11838.6|11798.6|11838.6|11798.6|0
1624286120000|2021-06-21 14:35:20|11820.1|11760.1|11820.1|11760.1|11820.1|11760.1|11820.1|11760.1|2
1624286180000|2021-06-21 14:36:20|11817.6|11757.6|11805.6|11765.6|11817.6|11765.6|11803.6|11757.6|0
1624286190000|2021-06-21 14:36:30|11800.1|11776.1|11817.6|11777.6|11817.6|11777.6|11800.1|11776.1|1
1624286200000|2021-06-21 14:36:40|11810.6|11770.6|11810.6|11770.6|11810.6|11770.6|11810.6|11770.6|0
1624286220000|2021-06-21 14:37:00|11812.6|11772.6|11801.4|11777.4|11812.6|11777.4|11801.4|11772.6|0
1624286230000|2021-06-21 14:37:10|11787.6|11763.6|11787.6|11763.6|11787.6|11763.6|11787.6|11763.6|0
1624286240000|2021-06-21 14:37:20|11822.6|11762.6|11820.6|11760.6|11822.6|11762.6|11820.1|11760.1|1
1624286250000|2021-06-21 14:37:30|11820.1|11760.1|11807.1|11767.1|11820.1|11767.1|11807.1|11757.6|0
1624286260000|2021-06-21 14:37:40|11805.1|11765.1|11805.1|11765.1|11805.1|11765.1|11805.1|11765.1|0
1624286280000|2021-06-21 14:38:00|||||||||1
1624286290000|2021-06-21 14:38:10|11807.6|11767.6|11807.1|11783.1|11807.6|11783.1|11807.1|11767.6|0
1624286340000|2021-06-21 14:39:00|11809.6|11785.6|11809.6|11785.6|11809.6|11785.6|11809.6|11785.6|1
1624286390000|2021-06-21 14:39:50|11807.1|11783.1|11807.1|11783.1|11807.1|11783.1|11807.1|11783.1|0
1624286430000|2021-06-21 14:40:30|11805.1|11781.1|11805.1|11781.1|11805.1|11781.1|11805.1|11781.1|0
1624286490000|2021-06-21 14:41:30|11806.2|11782.2|11806.2|11782.2|11806.2|11782.2|11806.2|11782.2|4
1624286710000|2021-06-21 14:45:10|11804.2|11780.2|11804.2|11780.2|11804.2|11780.2|11804.2|11780.2|0
1624286730000|2021-06-21 14:45:30|11806.2|11782.2|11806.2|11782.2|11806.2|11782.2|11806.2|11782.2|0
1624286770000|2021-06-21 14:46:10|11804.2|11780.2|11804.2|11780.2|11804.2|11780.2|11804.2|11780.2|0
1624286780000|2021-06-21 14:46:20|||||||||7
1624286800000|2021-06-21 14:46:40|11806.7|11782.7|11810.7|11786.7|11810.7|11786.7|11806.7|11782.7|0
1624286810000|2021-06-21 14:46:50|11821.7|11781.7|11852.2|11792.2|11857.2|11797.2|11815.3|11781.7|2
1624286830000|2021-06-21 14:47:10|11854.2|11794.2|11854.2|11794.2|11854.2|11794.2|11854.2|11794.2|0
1624286870000|2021-06-21 14:47:50|||||||||1
1624286880000|2021-06-21 14:48:00|11853.7|11793.7|11853.7|11793.7|11853.7|11793.7|11853.7|11793.7|1
1624287020000|2021-06-21 14:50:20|11854.2|11794.2|11854.2|11794.2|11854.2|11794.2|11854.2|11794.2|1
1624287040000|2021-06-21 14:50:40|11799.6|11775.6|11843.7|11783.7|11843.7|11785.3|11797.1|11773.1|13
1624287050000|2021-06-21 14:50:50|11847.8|11787.8|11843|11803|11847.8|11803|11843|11787.8|0
1624287060000|2021-06-21 14:51:00|11833.2|11793.2|11833.2|11793.2|11833.2|11793.2|11833.2|11793.2|0
1624287090000|2021-06-21 14:51:30|11845.7|11785.7|11845.7|11785.7|11845.7|11785.7|11845.7|11785.7|0
1624287100000|2021-06-21 14:51:40|11834.6|11794.6|11830.7|11790.7|11834.6|11794.6|11830.7|11790.7|0
1624287200000|2021-06-21 14:53:20|11828.7|11768.7|11827.3|11767.3|11828.7|11768.7|11827.3|11767.3|12
1624287270000|2021-06-21 14:54:30|11828.8|11768.8|11838.7|11778.7|11838.7|11778.7|11828.8|11768.8|0
1624287340000|2021-06-21 14:55:40|11834.8|11774.8|11834.8|11774.8|11834.8|11774.8|11834.8|11774.8|0
1624287390000|2021-06-21 14:56:30|11836.7|11776.7|11836.7|11776.7|11836.7|11776.7|11836.7|11776.7|2
1624287400000|2021-06-21 14:56:40|11834.8|11774.8|11834.8|11774.8|11834.8|11774.8|11834.8|11774.8|1
1624287410000|2021-06-21 14:56:50|11826.2|11786.2|11826.2|11786.2|11826.2|11786.2|11826.2|11786.2|0
1624287440000|2021-06-21 14:57:20|11826.7|11786.7|11828.7|11788.7|11828.7|11788.7|11826.7|11786.7|1
1624287460000|2021-06-21 14:57:40|11826.7|11786.7|11827.3|11787.3|11827.3|11787.3|11826.7|11786.7|3
1624287560000|2021-06-21 14:59:20|11788.2|11764.2|11788.2|11764.2|11788.2|11764.2|11788.2|11764.2|4
1624287570000|2021-06-21 14:59:30|11788.7|11764.7|11793.2|11769.2|11793.2|11769.2|11788.7|11764.7|1
1624287580000|2021-06-21 14:59:40|11791.3|11767.3|11847.3|11787.3|11847.3|11787.3|11791.3|11767.3|3
1624287590000|2021-06-21 14:59:50|11847.8|11787.8|11856.8|11796.8|11856.8|11796.8|11847.8|11787.8|0
1624287600000|2021-06-21 15:00:00|11856.2|11796.2|11861.8|11801.8|11861.8|11801.8|11856.2|11796.2|1
1624287610000|2021-06-21 15:00:10|11859.3|11799.3|11849.3|11789.3|11861.8|11801.8|11849.3|11789.3|0
1624287630000|2021-06-21 15:00:30|11848.7|11788.7|11846.8|11786.8|11848.7|11788.7|11844.3|11784.3|0
1624287640000|2021-06-21 15:00:40|11847.3|11787.3|11849.3|11789.3|11849.3|11789.3|11847.3|11787.3|0
1624287650000|2021-06-21 15:00:50|11853.7|11793.7|11847.8|11787.8|11853.7|11793.7|11846.8|11786.8|0
1624287660000|2021-06-21 15:01:00|11851.8|11791.8|11848.7|11788.7|11858.7|11798.7|11848.7|11788.7|0
1624287670000|2021-06-21 15:01:10|11853.7|11793.7|11861.2|11821.2|11861.2|11821.2|11853.7|11793.7|0
1624287680000|2021-06-21 15:01:20|11866.8|11806.8|11856.2|11816.2|11866.8|11816.2|11856.2|11806.8|0
1624287910000|2021-06-21 15:05:10|11826.3|11802.3|11854.3|11794.3|11854.3|11802.3|11826.3|11789.8|0
1624287930000|2021-06-21 15:05:30|11856.2|11796.2|11856.2|11796.2|11856.2|11796.2|11856.2|11796.2|0
1624287970000|2021-06-21 15:06:10|11854.3|11794.3|11854.3|11794.3|11854.3|11794.3|11854.3|11794.3|0
1624287990000|2021-06-21 15:06:30|||||||||6
1624288070000|2021-06-21 15:07:50|11854.8|11794.8|11856.8|11796.8|11856.8|11796.8|11854.8|11794.8|0
1624288100000|2021-06-21 15:08:20|||||||||1
1624288270000|2021-06-21 15:11:10|11856.3|11796.3|11852.3|11792.3|11856.3|11796.3|11852.3|11792.3|0
1624288370000|2021-06-21 15:12:50|11853.8|11793.8|11826.3|11802.3|11853.8|11802.3|11826.3|11789.8|0
1624288400000|2021-06-21 15:13:20|11830.1|11790.1|11812.3|11772.3|11830.1|11790.1|11812.3|11772.3|4
1624288410000|2021-06-21 15:13:30|11814.3|11774.3|11816.4|11776.4|11826.9|11783.4|11807.4|11766.9|1
1624288470000|2021-06-21 15:14:30|11820.4|11780.4|11820.4|11780.4|11820.4|11780.4|11820.4|11780.4|0
1624288510000|2021-06-21 15:15:10|11824.8|11784.8|11824.8|11784.8|11824.8|11784.8|11824.8|11784.8|0
1624288570000|2021-06-21 15:16:10|||||||||1
1624288580000|2021-06-21 15:16:20|11836.4|11776.4|11844.8|11784.8|11852.3|11792.3|11836.4|11776.4|3
1624288590000|2021-06-21 15:16:30|11837|11797|11837|11797|11837|11797|11837|11797|0
1624288600000|2021-06-21 15:16:40|11844.8|11804.8|11844.8|11804.8|11844.8|11804.8|11844.8|11804.8|0
1624288680000|2021-06-21 15:18:00|||||||||1
1624288770000|2021-06-21 15:19:30|11829.3|11805.3|11829.3|11805.3|11829.3|11805.3|11829.3|11805.3|0
1624288800000|2021-06-21 15:20:00|11829.4|11805.4|11829.4|11805.4|11829.4|11805.4|11829.4|11805.4|0
1624288940000|2021-06-21 15:22:20|11827.9|11803.9|11835.4|11811.4|11835.4|11811.4|11827.9|11803.9|1
1624289510000|2021-06-21 15:31:50|||||||||3
1624289520000|2021-06-21 15:32:00|11837.4|11813.4|11837.4|11813.4|11837.4|11813.4|11837.4|11813.4|2
1624289550000|2021-06-21 15:32:30|11833.5|11809.5|11833.5|11809.5|11833.5|11809.5|11833.5|11809.5|0
1624289630000|2021-06-21 15:33:50|11841.9|11817.9|11840.5|11816.5|11841.9|11817.9|11839.9|11815.9|5
1624289640000|2021-06-21 15:34:00|11843.5|11819.5|11843.5|11819.5|11843.5|11819.5|11843.5|11819.5|1
1624289660000|2021-06-21 15:34:20|11841.5|11817.5|11843.5|11819.5|11843.5|11819.5|11840.5|11816.5|2
1624289700000|2021-06-21 15:35:00|11844|11820|11846|11822|11846|11822|11844|11820|0
1624289720000|2021-06-21 15:35:20|11843.5|11819.5|11843.5|11819.5|11843.5|11819.5|11843.5|11819.5|1
1624289740000|2021-06-21 15:35:40|11843|11819|11843|11819|11843|11819|11843|11819|0
1624289760000|2021-06-21 15:36:00|11841|11817|11841|11817|11841|11817|11841|11817|0
1624289940000|2021-06-21 15:39:00|11868.5|11828.5|11871.5|11811.5|11871.5|11828.5|11868.5|11811.5|2
1624289950000|2021-06-21 15:39:10|||||||||1
1624289990000|2021-06-21 15:39:50|11856|11816|11854|11814|11856|11824.5|11848.5|11814|0
1624290050000|2021-06-21 15:40:50|||||||||1
1624290260000|2021-06-21 15:44:20|11846.5|11822.5|11846.5|11822.5|11846.5|11822.5|11846.5|11822.5|0
1624290270000|2021-06-21 15:44:30|11848.5|11824.5|11848.5|11824.5|11848.5|11824.5|11848.5|11824.5|0
1624290570000|2021-06-21 15:49:30|||||||||1
1624290620000|2021-06-21 15:50:20|11858|11834|11883.5|11859.5|11894|11859.5|11858|11834|7
1624290630000|2021-06-21 15:50:30|11891|11867|11891|11867|11891|11867|11888.5|11864.5|0
1624290660000|2021-06-21 15:51:00|11896.5|11836.5|11894|11834|11896.5|11836.5|11891.5|11831.5|1
1624290670000|2021-06-21 15:51:10|11891.5|11831.5|11891.5|11831.5|11891.5|11831.5|11891.5|11831.5|0
1624290740000|2021-06-21 15:52:20|11894|11834|11894|11834|11894|11834|11894|11834|0
1624290790000|2021-06-21 15:53:10|11894.1|11834.1|11894.1|11834.1|11894.1|11834.1|11894.1|11834.1|0
1624290900000|2021-06-21 15:55:00|11896.6|11836.6|11887.1|11827.1|11896.6|11836.6|11887.1|11827.1|1
1624290910000|2021-06-21 15:55:10|11874.6|11834.6|11881.6|11821.6|11883.5|11834.6|11874.6|11821.6|1
1624290970000|2021-06-21 15:56:10|11882.1|11822.1|11881.6|11821.6|11884.1|11824.1|11881.6|11821.6|0
1624291100000|2021-06-21 15:58:20|||||||||2
1624291150000|2021-06-21 15:59:10|11879.6|11819.6|11879.6|11819.6|11879.6|11819.6|11879.6|11819.6|0
1624291210000|2021-06-21 16:00:10|11881.6|11821.6|11881.6|11821.6|11881.6|11821.6|11881.6|11821.6|0
1624291230000|2021-06-21 16:00:30|11879.6|11819.6|11879.6|11819.6|11879.6|11819.6|11879.6|11819.6|0
1624291300000|2021-06-21 16:01:40|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|3
1624291310000|2021-06-21 16:01:50|11879.6|11819.6|11871.6|11847.6|11879.6|11847.6|11871.6|11819.6|1
1624291440000|2021-06-21 16:04:00|11891.6|11851.6|11891.6|11851.6|11891.6|11851.6|11891.6|11851.6|0
1624291490000|2021-06-21 16:04:50|11884.6|11860.6|11884.6|11860.6|11884.6|11860.6|11884.6|11860.6|0
1624291500000|2021-06-21 16:05:00|11888.6|11864.6|11888.6|11864.6|11888.6|11864.6|11888.6|11864.6|0
1624291630000|2021-06-21 16:07:10|||||||||1
1624291940000|2021-06-21 16:12:20|||||||||1
1624292000000|2021-06-21 16:13:20|11898.7|11858.7|11898.7|11858.7|11898.7|11858.7|11898.7|11858.7|0
1624292010000|2021-06-21 16:13:30|11908.6|11868.6|11908.6|11868.6|11908.6|11868.6|11908.6|11868.6|0
1624292080000|2021-06-21 16:14:40|11921.1|11861.1|11921.1|11861.1|11921.1|11861.1|11921.1|11861.1|0
1624292160000|2021-06-21 16:16:00|||||||||1
1624292240000|2021-06-21 16:17:20|11917.2|11857.2|11915.6|11855.6|11917.2|11857.2|11915.6|11855.6|1
1624292250000|2021-06-21 16:17:30|11913.6|11853.6|11913.6|11853.6|11913.6|11853.6|11913.6|11853.6|1
1624292280000|2021-06-21 16:18:00|||||||||1
1624292290000|2021-06-21 16:18:10|11911.6|11851.6|11911.6|11851.6|11911.6|11851.6|11911.6|11851.6|0
1624292300000|2021-06-21 16:18:20|11880.6|11856.6|11880.6|11856.6|11880.6|11856.6|11880.6|11856.6|0
1624292310000|2021-06-21 16:18:30|11878.1|11854.1|11878.1|11854.1|11878.1|11854.1|11878.1|11854.1|0
1624292320000|2021-06-21 16:18:40|||||||||1
1624292330000|2021-06-21 16:18:50|11897.8|11873.8|11911.6|11871.6|11911.6|11873.8|11897.8|11871.6|3
1624292370000|2021-06-21 16:19:30|11913.6|11873.6|11913.6|11873.6|11913.6|11873.6|11913.6|11873.6|0
1624292410000|2021-06-21 16:20:10|11911.6|11871.6|11911.6|11871.6|11911.6|11871.6|11911.6|11871.6|0
1624292430000|2021-06-21 16:20:30|11912.6|11888.6|11912.6|11888.6|11912.6|11888.6|11912.6|11888.6|0
1624292510000|2021-06-21 16:21:50|11919.5|11879.5|11913.6|11873.6|11919.5|11879.5|11913.6|11873.6|4
1624292680000|2021-06-21 16:24:40|||||||||1
1624292710000|2021-06-21 16:25:10|||||||||1
1624292720000|2021-06-21 16:25:20|11922.6|11862.6|11922.6|11862.6|11922.6|11862.6|11922.6|11862.6|1
1624292730000|2021-06-21 16:25:30|11916.7|11856.7|11916.7|11856.7|11916.7|11856.7|11916.7|11856.7|0
1624292820000|2021-06-21 16:27:00|11907.7|11867.7|11916.7|11856.7|11924.6|11867.7|11907.7|11856.7|1
1624292840000|2021-06-21 16:27:20|||||||||1
1624292860000|2021-06-21 16:27:40|11918.6|11858.6|11918.6|11858.6|11918.6|11858.6|11918.6|11858.6|0
1624292870000|2021-06-21 16:27:50|||||||||1
1624292890000|2021-06-21 16:28:10|11916.7|11856.7|11916.7|11856.7|11916.7|11856.7|11916.7|11856.7|0
1624292900000|2021-06-21 16:28:20|||||||||1
1624292910000|2021-06-21 16:28:30|||||||||1
1624292920000|2021-06-21 16:28:40|||||||||1
1624292950000|2021-06-21 16:29:10|||||||||1
1624292970000|2021-06-21 16:29:30|11912.7|11852.7|11912.7|11852.7|11912.7|11852.7|11912.7|11852.7|1
1624292990000|2021-06-21 16:29:50|||||||||1
1624293020000|2021-06-21 16:30:20|||||||||1
1624293060000|2021-06-21 16:31:00|||||||||1
1624293110000|2021-06-21 16:31:50|||||||||1
1624293170000|2021-06-21 16:32:50|11916.7|11856.7|11916.7|11856.7|11916.7|11856.7|11916.7|11856.7|1
1624293220000|2021-06-21 16:33:40|11918.7|11858.7|11918.7|11858.7|11918.7|11858.7|11918.7|11858.7|0
1624293490000|2021-06-21 16:38:10|11920.7|11860.7|11920.7|11860.7|11920.7|11860.7|11920.7|11860.7|0
1624293540000|2021-06-21 16:39:00|11909.1|11869.1|11909.1|11869.1|11909.1|11869.1|11909.1|11869.1|0
1624293550000|2021-06-21 16:39:10|11901.2|11861.2|11901.2|11861.2|11901.2|11861.2|11901.2|11861.2|0
1624293570000|2021-06-21 16:39:30|11891.6|11867.6|11891.6|11867.6|11891.6|11867.6|11891.6|11867.6|0
1624293580000|2021-06-21 16:39:40|11887.7|11863.7|11887.7|11863.7|11887.7|11863.7|11887.7|11863.7|0
1624293630000|2021-06-21 16:40:30|11877.7|11853.7|11877.7|11853.7|11877.7|11853.7|11877.7|11853.7|1
1624293740000|2021-06-21 16:42:20|11879.6|11855.6|11879.6|11855.6|11879.6|11855.6|11879.6|11855.6|1
1624293820000|2021-06-21 16:43:40|11908.7|11848.7|11918.2|11858.2|11918.2|11858.2|11908.7|11848.7|10
1624293970000|2021-06-21 16:46:10|11913.7|11853.7|11913.7|11853.7|11913.7|11853.7|11913.7|11853.7|0
1624294010000|2021-06-21 16:46:50|11915.3|11855.3|11911.3|11851.3|11915.3|11855.3|11911.3|11851.3|1
1624294090000|2021-06-21 16:48:10|11909.4|11849.4|11909.4|11849.4|11909.4|11849.4|11909.4|11849.4|0
1624294120000|2021-06-21 16:48:40|11908.8|11848.8|11906.9|11846.9|11908.8|11848.8|11906.9|11846.9|0
1624294210000|2021-06-21 16:50:10|11908.9|11848.9|11908.9|11848.9|11908.9|11848.9|11908.9|11848.9|0
1624294240000|2021-06-21 16:50:40|11913.9|11853.9|11911.9|11851.9|11913.9|11853.9|11911.9|11851.9|0
1624294250000|2021-06-21 16:50:50|11921.9|11861.9|11921.9|11861.9|11921.9|11861.9|11921.9|11861.9|0
1624294270000|2021-06-21 16:51:10|11924.8|11864.8|11924.8|11864.8|11924.8|11864.8|11924.8|11864.8|0
1624294320000|2021-06-21 16:52:00|11926.8|11866.8|11927.8|11867.8|11927.8|11867.8|11926.8|11866.8|1
1624294370000|2021-06-21 16:52:50|11930.3|11870.3|11930.3|11870.3|11930.3|11870.3|11930.3|11870.3|0
1624294390000|2021-06-21 16:53:10|11921.9|11861.9|11921.9|11861.9|11921.9|11861.9|11921.9|11861.9|0
1624294400000|2021-06-21 16:53:20|11922.9|11862.9|11932.8|11872.8|11932.8|11872.8|11922.9|11862.9|0
1624294410000|2021-06-21 16:53:30|11931.8|11871.8|11921.9|11861.9|11931.8|11871.8|11921.9|11861.9|0
1624294420000|2021-06-21 16:53:40|11923.5|11863.5|11923.5|11863.5|11923.5|11863.5|11923.5|11863.5|0
1624294440000|2021-06-21 16:54:00|11935.3|11875.3|11935.3|11875.3|11935.3|11875.3|11935.3|11875.3|0
1624294450000|2021-06-21 16:54:10|11933.7|11873.7|11937.8|11877.8|11937.8|11877.8|11921.9|11861.9|0
1624294500000|2021-06-21 16:55:00|11940.4|11880.4|11940.4|11880.4|11940.4|11880.4|11940.4|11880.4|0
1624294510000|2021-06-21 16:55:10|11950.3|11890.3|11923.3|11863.3|11950.3|11890.3|11923.3|11863.3|0
1624294520000|2021-06-21 16:55:20|11940.3|11880.3|11940.3|11880.3|11940.3|11880.3|11940.3|11880.3|0
1624294570000|2021-06-21 16:56:10|11937.7|11877.7|11923.3|11863.3|11937.7|11877.7|11923.3|11863.3|1
1624294600000|2021-06-21 16:56:40|11925.8|11865.8|11933.9|11873.9|11933.9|11873.9|11925.8|11865.8|0
1624294610000|2021-06-21 16:56:50|11937.8|11877.8|11923.3|11863.3|11937.8|11877.8|11923.3|11863.3|0
1624294660000|2021-06-21 16:57:40|11923.4|11863.4|11923.4|11863.4|11923.4|11863.4|11923.4|11863.4|0
1624294670000|2021-06-21 16:57:50|11910.9|11850.9|11910.9|11850.9|11910.9|11850.9|11910.9|11850.9|0
1624294740000|2021-06-21 16:59:00|11908.9|11848.9|11908.9|11848.9|11908.9|11848.9|11908.9|11848.9|0
1624294790000|2021-06-21 16:59:50|11908.4|11848.4|11906.9|11846.9|11908.9|11848.9|11906.4|11846.4|0
1624294800000|2021-06-21 17:00:00|11908.9|11848.9|11908.9|11848.9|11908.9|11848.9|11908.4|11848.4|1
1624294810000|2021-06-21 17:00:10|11906.4|11846.4|11906.9|11846.9|11908.9|11848.9|11906.4|11846.4|0
1624294820000|2021-06-21 17:00:20|11906.4|11846.4|11906.9|11846.9|11908.9|11848.9|11906.4|11846.4|0
1624294830000|2021-06-21 17:00:30|11910.9|11850.9|11910.9|11850.9|11910.9|11850.9|11910.9|11850.9|0
1624295070000|2021-06-21 17:04:30|||||||||1
1624295080000|2021-06-21 17:04:40|11910.3|11850.3|11908.9|11848.9|11910.9|11850.9|11908.4|11848.4|0
1624295100000|2021-06-21 17:05:00|11910.9|11850.9|11910.9|11850.9|11910.9|11850.9|11910.9|11850.9|0
1624295180000|2021-06-21 17:06:20|11905.9|11845.9|11908.4|11848.4|11908.4|11848.4|11903.9|11843.9|0
1624295200000|2021-06-21 17:06:40|11905.9|11845.9|11906.4|11846.4|11906.4|11846.4|11905.9|11845.9|0
1624295220000|2021-06-21 17:07:00|11908.4|11848.4|11908.4|11848.4|11908.4|11848.4|11908.4|11848.4|0
1624295500000|2021-06-21 17:11:40|11910|11850|11919.8|11859.8|11919.8|11859.8|11910|11850|0
1624295560000|2021-06-21 17:12:40|11919.9|11859.9|11919.9|11859.9|11919.9|11859.9|11919.9|11859.9|1
1624295690000|2021-06-21 17:14:50|11934.9|11874.9|11934.9|11874.9|11934.9|11874.9|11934.9|11874.9|0
1624295700000|2021-06-21 17:15:00|11937.5|11877.5|11947.4|11887.4|11947.4|11887.4|11937.5|11877.5|0
1624295820000|2021-06-21 17:17:00|||||||||1
1624295900000|2021-06-21 17:18:20|11945.8|11905.8|11945.8|11905.8|11945.8|11905.8|11945.8|11905.8|8
1624295910000|2021-06-21 17:18:30|11961.6|11921.6|11962.1|11922.1|11962.1|11922.1|11961.6|11921.6|0
1624295920000|2021-06-21 17:18:40|11964.1|11924.1|11965.5|11925.5|11965.5|11925.5|11963.5|11923.5|0
1624295930000|2021-06-21 17:18:50|11955|11931|11968|11928|11968|11931|11955|11928|0
1624296000000|2021-06-21 17:20:00|11980.5|11920.5|12000|11940|12000|11940|11980.5|11920.5|0
1624296010000|2021-06-21 17:20:10|12001.6|11941.6|12009.5|11949.5|12009.5|11949.5|12001.6|11941.6|4
1624296020000|2021-06-21 17:20:20|||||||||1
1624296040000|2021-06-21 17:20:40|12012|11952|12012|11952|12012|11952|12012|11952|2
1624296050000|2021-06-21 17:20:50|||||||||1
1624296060000|2021-06-21 17:21:00|12016.7|11956.7|12038.4|11978.4|12038.4|11978.4|12016.7|11956.7|0
1624296170000|2021-06-21 17:22:50|12039|11979|12039|11979|12039|11979|12039|11979|0
1624296180000|2021-06-21 17:23:00|12038.4|11978.4|12038.4|11978.4|12038.4|11978.4|12038.4|11978.4|0
1624296220000|2021-06-21 17:23:40|12037.9|11977.9|12011.5|11951.5|12037.9|11977.9|12007.5|11947.5|1
1624296230000|2021-06-21 17:23:50|12010.9|11950.9|12010.9|11950.9|12010.9|11950.9|12010.9|11950.9|1
1624296240000|2021-06-21 17:24:00|||||||||1
1624296250000|2021-06-21 17:24:10|12000.9|11940.9|12000.9|11940.9|12000.9|11940.9|12000.9|11940.9|0
1624296260000|2021-06-21 17:24:20|11999.9|11939.9|11999.9|11939.9|11999.9|11939.9|11999.9|11939.9|0
1624296290000|2021-06-21 17:24:50|11998.3|11938.3|11983.3|11943.3|11998.3|11943.3|11983.3|11934.4|0
1624296300000|2021-06-21 17:25:00|11979.4|11939.4|11979.4|11939.4|11979.4|11939.4|11979.4|11939.4|0
1624296360000|2021-06-21 17:26:00|11971.9|11947.9|11971.4|11947.4|11971.9|11947.9|11971.4|11947.4|0
1624296370000|2021-06-21 17:26:10|11975.8|11951.8|11975.8|11951.8|11975.8|11951.8|11975.8|11951.8|0
1624296450000|2021-06-21 17:27:30|11975.9|11951.9|11975.9|11951.9|11975.9|11951.9|11975.9|11951.9|0
1624296500000|2021-06-21 17:28:20|||||||||1
1624296550000|2021-06-21 17:29:10|11979.8|11955.8|11987.3|11947.3|11987.3|11955.8|11979.8|11947.3|1
1624296570000|2021-06-21 17:29:30|11985.3|11945.3|11995.2|11955.2|11995.2|11955.2|11978.9|11945.3|1
1624296580000|2021-06-21 17:29:40|11994.3|11934.3|11992.3|11932.3|11994.3|11934.3|11992.3|11932.3|0
1624296590000|2021-06-21 17:29:50|11982.8|11942.8|11982.8|11942.8|11982.8|11942.8|11982.8|11942.8|0
1624296600000|2021-06-21 17:30:00|11983.3|11943.3|11983.3|11943.3|11983.3|11943.3|11983.3|11943.3|0
1624296620000|2021-06-21 17:30:20|11975.9|11951.9|11975.9|11951.9|11975.9|11951.9|11975.9|11951.9|0
1624296630000|2021-06-21 17:30:30|11980.3|11956.3|11983.4|11959.4|11983.4|11959.4|11980.3|11956.3|0
1624296640000|2021-06-21 17:30:40|11985.3|11945.3|11985.3|11945.3|11985.3|11945.3|11985.3|11945.3|1
1624296650000|2021-06-21 17:30:50|11975.9|11951.9|11975.9|11951.9|11975.9|11951.9|11975.9|11951.9|0
1624296880000|2021-06-21 17:34:40|11965.4|11941.4|11965.4|11941.4|11965.4|11941.4|11965.4|11941.4|1
1624296950000|2021-06-21 17:35:50|11964.8|11940.8|11964.8|11940.8|11964.8|11940.8|11964.8|11940.8|2
1624297030000|2021-06-21 17:37:10|11966.3|11942.3|11966.3|11942.3|11966.3|11942.3|11966.3|11942.3|0
1624297060000|2021-06-21 17:37:40|11966.8|11942.8|11968.8|11944.8|11968.8|11944.8|11966.8|11942.8|0
1624297150000|2021-06-21 17:39:10|11971.3|11947.3|11972.7|11948.7|11972.7|11948.7|11970.8|11946.8|1
1624297160000|2021-06-21 17:39:20|11983.8|11959.8|11990.7|11950.7|11990.7|11959.8|11983.8|11950.7|2
1624297200000|2021-06-21 17:40:00|11980.1|11956.1|11980.1|11956.1|11980.1|11956.1|11980.1|11956.1|1
1624297210000|2021-06-21 17:40:10|11968.3|11944.3|11967.7|11943.7|11968.3|11944.3|11967.7|11943.7|1
1624297270000|2021-06-21 17:41:10|11967.8|11943.8|11967.8|11943.8|11967.8|11943.8|11967.8|11943.8|0
1624297350000|2021-06-21 17:42:30|11978.9|11938.9|12000.2|11940.2|12000.2|11940.2|11978.9|11938.9|4
1624297360000|2021-06-21 17:42:40|11998.3|11938.3|11998.3|11938.3|11998.3|11938.3|11998.3|11938.3|0
1624297380000|2021-06-21 17:43:00|11967.8|11943.8|11967.8|11943.8|11967.8|11943.8|11967.8|11943.8|2
1624297390000|2021-06-21 17:43:10|11970.3|11946.3|11980.9|11940.9|11980.9|11946.3|11970.3|11940.9|3
1624297410000|2021-06-21 17:43:30|11990.8|11950.8|12015.8|11955.8|12017.7|11957.7|11967.8|11932.6|7
1624297420000|2021-06-21 17:43:40|12011.8|11951.8|12011.8|11951.8|12011.8|11951.8|12011.8|11951.8|0
1624297430000|2021-06-21 17:43:50|12012.3|11952.3|12014.3|11954.3|12014.3|11954.3|12012.3|11952.3|4
1624297460000|2021-06-21 17:44:20|12013.3|11953.3|12014.3|11954.3|12014.3|11954.3|12006.8|11946.8|0
1624297470000|2021-06-21 17:44:30|12009.3|11949.3|12012.9|11952.9|12012.9|11952.9|12004.8|11944.8|0
1624297480000|2021-06-21 17:44:40|12014.8|11954.8|12014.8|11954.8|12014.8|11954.8|12014.8|11954.8|0
1624297490000|2021-06-21 17:44:50|12004.8|11944.8|12017.3|11957.3|12017.3|11957.3|12004.8|11944.8|0
1624297630000|2021-06-21 17:47:10|12023.3|11963.3|12023.3|11963.3|12023.3|11963.3|12023.3|11963.3|0
1624297640000|2021-06-21 17:47:20|12022.2|11962.2|12015.2|11955.2|12022.2|11962.2|12015.2|11955.2|0
1624297650000|2021-06-21 17:47:30|12011.3|11951.3|12023.3|11963.3|12023.3|11963.3|12011.3|11951.3|0
1624297790000|2021-06-21 17:49:50|||||||||1
1624297800000|2021-06-21 17:50:00|12022.8|11962.8|12021.3|11961.3|12022.8|11962.8|12021.3|11961.3|0
1624297810000|2021-06-21 17:50:10|12023.3|11963.3|12023.3|11963.3|12023.3|11963.3|12023.3|11963.3|0
1624297900000|2021-06-21 17:51:40|12014.3|11974.3|12018.3|11978.3|12018.3|11978.3|12014.3|11974.3|0
1624297930000|2021-06-21 17:52:10|12015.8|11975.8|12018.3|11978.3|12018.3|11978.3|12015.8|11975.8|1
1624297940000|2021-06-21 17:52:20|||||||||1
1624297990000|2021-06-21 17:53:10|12015.8|11975.8|12015.8|11975.8|12015.8|11975.8|12015.8|11975.8|0
1624298010000|2021-06-21 17:53:30|12012.8|11988.8|12012.8|11988.8|12012.8|11988.8|12012.8|11988.8|0
1624298030000|2021-06-21 17:53:50|12073.4|12013.4|12073.4|12013.4|12073.4|12013.4|12073.4|12013.4|7
1624298040000|2021-06-21 17:54:00|12074.5|12014.5|12078.4|12018.4|12078.4|12018.4|12074.5|12014.5|0
1624298050000|2021-06-21 17:54:10|12058.3|12034.3|12058.3|12034.3|12058.3|12034.3|12058.3|12034.3|0
1624298060000|2021-06-21 17:54:20|12078.4|12018.4|12055.9|11995.9|12078.4|12018.4|12055.9|11995.9|1
1624298070000|2021-06-21 17:54:30|12045.8|11985.8|12045.8|11985.8|12055.9|11995.9|12043.3|11983.3|0
1624298080000|2021-06-21 17:54:40|12053.4|11993.4|12053.4|11993.4|12055.9|11995.9|12053.4|11993.4|1
1624298090000|2021-06-21 17:54:50|12052.9|11992.9|12055.9|11995.9|12055.9|11995.9|12052.9|11992.9|0
1624298110000|2021-06-21 17:55:10|12050.8|11990.8|12050.8|11990.8|12050.8|11990.8|12050.8|11990.8|0
1624298220000|2021-06-21 17:57:00|12045.8|12005.8|12045.8|12005.8|12045.8|12005.8|12045.8|12005.8|0
1624298290000|2021-06-21 17:58:10|12048.3|12008.3|12048.3|12008.3|12048.3|12008.3|12048.3|12008.3|0
1624298310000|2021-06-21 17:58:30|12060.9|12000.9|12060.9|12000.9|12060.9|12000.9|12060.9|12000.9|0
1624298320000|2021-06-21 17:58:40|12053.6|12013.6|12053.6|12013.6|12053.6|12013.6|12053.6|12013.6|0
1624298330000|2021-06-21 17:58:50|12054.1|12014.1|12129.7|12069.7|12134.7|12110.7|12054.1|12014.1|22
1624298340000|2021-06-21 17:59:00|12129.2|12069.2|12124.1|12064.1|12129.2|12069.2|12124.1|12064.1|1
1624298360000|2021-06-21 17:59:20|12123.6|12063.6|12127.5|12067.5|12128|12068|12121.6|12061.6|3
1624298370000|2021-06-21 17:59:30|12128.6|12068.6|12128.6|12068.6|12128.6|12068.6|12128.6|12068.6|0
1624298380000|2021-06-21 17:59:40|12129.1|12069.1|12114.6|12054.6|12129.1|12069.1|12114.6|12054.6|0
1624298390000|2021-06-21 17:59:50|12114.1|12054.1|12114.1|12054.1|12114.1|12054.1|12114.1|12054.1|4
1624363200000|2021-06-22 12:00:00|12069.2|12029.2|12085.2|12025.2|12096.8|12036.8|12069.2|12023.2|2
1624363210000|2021-06-22 12:00:10|12075.7|12035.7|12079.7|12039.7|12081.2|12049.2|12070.7|12031.7|1
1624363220000|2021-06-22 12:00:20|12071.7|12031.7|12073.7|12033.7|12073.7|12033.7|12071.7|12031.7|0
1624363230000|2021-06-22 12:00:30|12071.7|12031.7|12071.7|12031.7|12071.7|12031.7|12071.7|12031.7|0
1624363240000|2021-06-22 12:00:40|12073.7|12033.7|12073.7|12033.7|12073.7|12033.7|12073.7|12033.7|0
1624363250000|2021-06-22 12:00:50|12072.7|12048.7|12071.7|12031.7|12072.7|12048.7|12071.7|12031.7|0
1624363330000|2021-06-22 12:02:10|12049.6|12009.6|12055.7|11995.7|12055.7|12009.6|12049.6|11995.7|1
1624363390000|2021-06-22 12:03:10|12054.7|11994.7|12050.7|11990.7|12054.7|11994.7|12050.7|11990.7|0
1624363420000|2021-06-22 12:03:40|12060.7|12000.7|12050.7|11990.7|12060.7|12000.7|12050.7|11990.7|0
1624363440000|2021-06-22 12:04:00|||||||||1
1624363460000|2021-06-22 12:04:20|12045.7|11985.7|12045.7|11985.7|12048.2|11988.2|12045.7|11985.7|0
1624363480000|2021-06-22 12:04:40|12045.2|11985.2|12043.2|11983.2|12045.2|11985.2|12043.2|11983.2|0
1624363500000|2021-06-22 12:05:00|12042.7|11982.7|12023.2|11963.2|12042.7|11982.7|12023.2|11963.2|0
1624363510000|2021-06-22 12:05:10|||||||||3
1624363530000|2021-06-22 12:05:30|12018.2|11958.2|12015.7|11955.7|12018.2|11958.2|12015.7|11955.7|0
1624363550000|2021-06-22 12:05:50|12015.2|11955.2|11992.2|11968.2|12015.2|11969.7|11992.2|11955.2|1
1624363560000|2021-06-22 12:06:00|11988.2|11964.2|11988.2|11964.2|11988.2|11964.2|11988.2|11964.2|1
1624363590000|2021-06-22 12:06:30|11984.2|11960.2|11984.2|11960.2|11984.2|11960.2|11984.2|11960.2|0
1624363660000|2021-06-22 12:07:40|||||||||1
1624363770000|2021-06-22 12:09:30|||||||||2
1624363780000|2021-06-22 12:09:40|11978.7|11954.7|11988.2|11928.2|11988.2|11954.7|11972.7|11928.2|4
1624363790000|2021-06-22 12:09:50|11987.7|11927.7|11961.8|11937.8|11987.7|11940.7|11961.8|11926.2|0
1624363800000|2021-06-22 12:10:00|11959.7|11935.7|11959.7|11935.7|11959.7|11935.7|11959.7|11935.7|0
1624363840000|2021-06-22 12:10:40|11958.7|11918.7|11957.7|11917.7|11961.2|11923.3|11947.3|11917.7|2
1624363850000|2021-06-22 12:10:50|11962.7|11902.7|11959.7|11899.7|11962.7|11902.7|11959.7|11899.7|0
1624364040000|2021-06-22 12:14:00|11960.2|11900.2|11960.2|11900.2|11960.2|11900.2|11960.2|11900.2|0
1624364130000|2021-06-22 12:15:30|11961.7|11901.7|11961.7|11901.7|11961.7|11901.7|11961.7|11901.7|0
1624364160000|2021-06-22 12:16:00|11961.8|11901.8|11961.8|11901.8|11961.8|11901.8|11961.8|11901.8|0
1624364450000|2021-06-22 12:20:50|11957.3|11897.3|11955.3|11895.3|11957.3|11897.3|11955.3|11895.3|0
1624364500000|2021-06-22 12:21:40|11963.3|11923.3|11976.3|11916.3|11976.3|11929.8|11953.8|11916.3|1
1624364520000|2021-06-22 12:22:00|11968.3|11908.3|11968.3|11908.3|11968.3|11908.3|11968.3|11908.3|0
1624364540000|2021-06-22 12:22:20|11970.8|11910.8|11970.8|11910.8|11970.8|11910.8|11970.8|11910.8|0
1624364630000|2021-06-22 12:23:50|11974.2|11914.2|11990.3|11930.3|11990.3|11930.3|11974.2|11914.2|0
1624364650000|2021-06-22 12:24:10|11995.3|11935.3|11995.3|11935.3|11995.3|11935.3|11995.3|11935.3|0
1624364670000|2021-06-22 12:24:30|12020.3|11960.3|12022.8|11962.8|12022.8|11962.8|12020.3|11960.3|0
1624364740000|2021-06-22 12:25:40|12020.3|11960.3|12010.3|11950.3|12020.3|11960.3|12010.3|11950.3|1
1624364830000|2021-06-22 12:27:10|12012.8|11952.8|12012.8|11952.8|12012.8|11952.8|12012.8|11952.8|0
1624364980000|2021-06-22 12:29:40|11990.7|11930.7|11962.3|11938.3|11990.7|11939.8|11962.3|11930.7|4
1624365000000|2021-06-22 12:30:00|12014.8|11954.8|12014.8|11954.8|12014.8|11954.8|12014.8|11954.8|1
1624365220000|2021-06-22 12:33:40|12012.3|11952.3|12002.3|11942.3|12012.3|11952.3|12002.3|11942.3|0
1624365250000|2021-06-22 12:34:10|12001.8|11941.8|11997.8|11937.8|12001.8|11941.8|11997.8|11937.8|0
1624365310000|2021-06-22 12:35:10|11995.8|11935.8|11995.8|11935.8|11995.8|11935.8|11995.8|11935.8|0
1624365380000|2021-06-22 12:36:20|11993.8|11933.8|11993.8|11933.8|11993.8|11933.8|11993.8|11933.8|1
1624365390000|2021-06-22 12:36:30|11995.8|11935.8|11995.8|11935.8|11995.8|11935.8|11995.8|11935.8|0
1624365440000|2021-06-22 12:37:20|11996.3|11936.3|11997.8|11937.8|11997.8|11937.8|11996.3|11936.3|0
1624365450000|2021-06-22 12:37:30|11995.8|11935.8|11995.8|11935.8|11995.8|11935.8|11995.8|11935.8|0
1624365570000|2021-06-22 12:39:30|11996.8|11936.8|12004.8|11944.8|12004.8|11944.8|11996.8|11936.8|1
1624365600000|2021-06-22 12:40:00|12007.3|11947.3|12007.3|11947.3|12007.3|11947.3|12007.3|11947.3|1
1624365610000|2021-06-22 12:40:10|12003.3|11943.3|12003.3|11943.3|12003.3|11943.3|12003.3|11943.3|0
1624365630000|2021-06-22 12:40:30|11998.8|11938.8|11998.8|11938.8|11998.8|11938.8|11998.8|11938.8|0
1624365640000|2021-06-22 12:40:40|11996.8|11936.8|11996.8|11936.8|11996.8|11936.8|11996.8|11936.8|0
1624365700000|2021-06-22 12:41:40|11979.3|11939.3|11979.3|11939.3|11979.3|11939.3|11979.3|11939.3|1
1624365740000|2021-06-22 12:42:20|11989.3|11949.3|12001.8|11941.8|12001.8|11949.3|11989.3|11941.8|2
1624365770000|2021-06-22 12:42:50|12001.3|11941.3|12001.3|11941.3|12001.3|11941.3|12001.3|11941.3|0
1624365920000|2021-06-22 12:45:20|||||||||2
1624366010000|2021-06-22 12:46:50|12000.8|11940.8|12000.8|11940.8|12000.8|11940.8|12000.8|11940.8|2
1624366020000|2021-06-22 12:47:00|11998.8|11938.8|11998.8|11938.8|11998.8|11938.8|11998.8|11938.8|0
1624366030000|2021-06-22 12:47:10|11999.3|11939.3|11999.3|11939.3|11999.3|11939.3|11999.3|11939.3|0
1624366090000|2021-06-22 12:48:10|12001.3|11941.3|12001.3|11941.3|12001.3|11941.3|12001.3|11941.3|0
1624366100000|2021-06-22 12:48:20|11980.3|11940.3|11980.3|11940.3|11980.3|11940.3|11980.3|11940.3|0
1624366110000|2021-06-22 12:48:30|11978.3|11938.3|11978.3|11938.3|11978.3|11938.3|11978.3|11938.3|0
1624366140000|2021-06-22 12:49:00|11985.3|11925.3|11985.3|11925.3|11985.3|11925.3|11985.3|11925.3|1
1624366170000|2021-06-22 12:49:30|11985.4|11925.4|11985.4|11925.4|11985.4|11925.4|11985.4|11925.4|0
1624366210000|2021-06-22 12:50:10|11983.3|11923.3|11983.3|11923.3|11983.3|11923.3|11983.3|11923.3|0
1624366300000|2021-06-22 12:51:40|11983.4|11923.4|11983.4|11923.4|11983.4|11923.4|11983.4|11923.4|0
1624366500000|2021-06-22 12:55:00|11972.4|11932.4|11972.4|11932.4|11972.4|11932.4|11972.4|11932.4|0
1624366510000|2021-06-22 12:55:10|11970.4|11930.4|11970.4|11930.4|11970.4|11930.4|11970.4|11930.4|0
1624367040000|2021-06-22 13:04:00|11980.9|11920.9|11981.4|11921.4|11981.4|11921.4|11980.9|11920.9|1
1624367160000|2021-06-22 13:06:00|11965.9|11941.9|11974.9|11950.9|11979|11955|11965.9|11941.9|0
1624367180000|2021-06-22 13:06:20|11993.4|11933.4|11993.4|11933.4|11993.4|11933.4|11993.4|11933.4|1
1624367190000|2021-06-22 13:06:30|11999.5|11939.5|11987.9|11947.9|11999.5|11947.9|11987.9|11939.5|0
1624367290000|2021-06-22 13:08:10|11988|11948|11988|11948|11988|11948|11988|11948|0
1624367330000|2021-06-22 13:08:50|11990|11950|11990|11950|11990|11950|11990|11950|1
1624367340000|2021-06-22 13:09:00|11988|11948|11988|11948|11988|11948|11988|11948|0
1624367610000|2021-06-22 13:13:30|11986|11946|11986|11946|11986|11946|11986|11946|0
1624367640000|2021-06-22 13:14:00|11977.9|11937.9|11977.9|11937.9|11977.9|11937.9|11977.9|11937.9|0
1624367710000|2021-06-22 13:15:10|||||||||1
1624367790000|2021-06-22 13:16:30|11979.9|11939.9|11979.9|11939.9|11979.9|11939.9|11979.9|11939.9|0
1624367830000|2021-06-22 13:17:10|11977.9|11937.9|11977.9|11937.9|11977.9|11937.9|11977.9|11937.9|0
1624367970000|2021-06-22 13:19:30|11980|11940|11980|11940|11980|11940|11980|11940|0
1624368030000|2021-06-22 13:20:30|11994|11954|12023.4|11963.4|12025.9|11965.9|11994|11954|2
1624368040000|2021-06-22 13:20:40|12019.4|11959.4|12019.4|11959.4|12019.4|11959.4|12019.4|11959.4|0
1624368100000|2021-06-22 13:21:40|12008|11968|12008|11968|12008|11968|12008|11968|0
1624368120000|2021-06-22 13:22:00|12001.9|11961.9|12001.9|11961.9|12001.9|11961.9|12001.9|11961.9|0
1624368130000|2021-06-22 13:22:10|12023.9|11963.9|12019.4|11959.4|12023.9|11972|12012|11959.4|0
1624368140000|2021-06-22 13:22:20|12016.9|11976.9|12019.4|11959.4|12019.4|11976.9|12010.9|11959.4|1
1624368180000|2021-06-22 13:23:00|12023.5|11963.5|12023.5|11963.5|12023.5|11963.5|12023.5|11963.5|0
1624368230000|2021-06-22 13:23:50|12026|11966|12008.5|11968.5|12026|11968.5|12008.5|11966|0
1624368240000|2021-06-22 13:24:00|12028.5|11971|12031|11971|12031|11971|12028.5|11971|0
1624368270000|2021-06-22 13:24:30|12031.5|11971.5|12031.5|11971.5|12031.5|11971.5|12031.5|11971.5|1
1624368280000|2021-06-22 13:24:40|||||||||7
1624368400000|2021-06-22 13:26:40|12021|11981|12017|11977|12021|11981|12017|11977|0
1624368700000|2021-06-22 13:31:40|12001.5|11977.5|12001.5|11977.5|12001.5|11977.5|12001.5|11977.5|0
1624368710000|2021-06-22 13:31:50|11999|11975|11999|11975|11999|11975|11999|11975|0
1624368720000|2021-06-22 13:32:00|11992.9|11968.9|11990.5|11966.5|11992.9|11968.9|11990.5|11966.5|1
1624368750000|2021-06-22 13:32:30|11988.5|11964.5|11988.5|11964.5|11988.5|11964.5|11988.5|11964.5|0
1624369020000|2021-06-22 13:37:00|12004.5|11944.5|11995|11955|12004.5|11955|11995|11944.5|4
1624369130000|2021-06-22 13:38:50|12004.5|11944.5|11990|11930|12004.5|11944.5|11987.5|11927.5|1
1624369140000|2021-06-22 13:39:00|11995|11935|11995|11935|11995|11935|11995|11935|0
1624369270000|2021-06-22 13:41:10|12005.6|11945.6|12005.6|11945.6|12005.6|11945.6|12005.6|11945.6|0
1624369280000|2021-06-22 13:41:20|12014.5|11954.5|12012.5|11952.5|12015|11955|12009.5|11949.5|1
1624369290000|2021-06-22 13:41:30|12017.5|11957.5|12014.5|11954.5|12017.5|11957.5|12014.5|11954.5|0
1624369300000|2021-06-22 13:41:40|12012.5|11952.5|12012.5|11952.5|12012.5|11952.5|12012.5|11952.5|0
1624369410000|2021-06-22 13:43:30|11990.6|11966.6|11990.6|11966.6|11990.6|11966.6|11990.6|11966.6|0
1624369420000|2021-06-22 13:43:40|11982.6|11958.6|11982.6|11958.6|11984.1|11960.1|11982.1|11958.1|1
1624369510000|2021-06-22 13:45:10|11982.1|11958.1|11982.6|11958.6|11984.6|11960.6|11982.1|11958.1|1
1624369560000|2021-06-22 13:46:00|11982.1|11958.1|11980.1|11956.1|11982.1|11958.1|11980.1|11956.1|0
1624369790000|2021-06-22 13:49:50|11978.6|11954.6|11980.1|11956.1|11989.6|11958.1|11977.1|11943.6|1
1624369810000|2021-06-22 13:50:10|12008.6|11948.6|12004.1|11944.1|12008.6|11948.6|12003.6|11943.6|3
1624369820000|2021-06-22 13:50:20|12004.6|11944.6|12004.6|11944.6|12004.6|11944.6|12004.6|11944.6|0
1624369830000|2021-06-22 13:50:30|12004.1|11944.1|12004.1|11944.1|12004.1|11944.1|12004.1|11944.1|0
1624369970000|2021-06-22 13:52:50|12006.6|11946.6|12009.1|11949.1|12009.1|11949.1|12006.6|11946.6|0
1624370030000|2021-06-22 13:53:50|12001.1|11961.1|12001.1|11961.1|12001.1|11961.1|12001.1|11961.1|0
1624370090000|2021-06-22 13:54:50|12009.1|11949.1|12009.1|11949.1|12009.1|11949.1|12009.1|11949.1|0
1624370110000|2021-06-22 13:55:10|12003.6|11963.6|12003.6|11963.6|12003.6|11963.6|12003.6|11963.6|0
1624370120000|2021-06-22 13:55:20|11999.5|11959.5|12009.1|11949.1|12009.1|11959.5|11999.5|11946.6|1
1624370180000|2021-06-22 13:56:20|12009.6|11949.6|12009.6|11949.6|12009.6|11949.6|12009.6|11949.6|0
1624370190000|2021-06-22 13:56:30|12010.1|11950.1|12010.1|11950.1|12010.1|11950.1|12010.1|11950.1|0
1624370270000|2021-06-22 13:57:50|12005.1|11965.1|12005.1|11965.1|12005.1|11965.1|12005.1|11965.1|0
1624370390000|2021-06-22 13:59:50|12022.6|11962.6|12022.6|11962.6|12022.6|11962.6|12022.6|11962.6|0
1624370400000|2021-06-22 14:00:00|12020.1|11960.1|12020.1|11960.1|12020.1|11960.1|12020.1|11960.1|0
1624370440000|2021-06-22 14:00:40|12017.6|11957.6|12017.1|11957.1|12017.6|11957.6|12017.1|11957.1|0
1624370450000|2021-06-22 14:00:50|12016.1|11956.1|12022.6|11962.6|12022.6|11962.6|12016.1|11956.1|0
1624370460000|2021-06-22 14:01:00|12015.1|11975.1|12015.1|11975.1|12015.1|11975.1|12015.1|11975.1|0
1624370470000|2021-06-22 14:01:10|12024.1|11964.1|12013.1|11953.1|12024.1|11964.1|12006.1|11946.1|6
1624370530000|2021-06-22 14:02:10|12010.6|11950.6|12008.1|11948.1|12010.6|11950.6|12008.1|11948.1|0
1624370550000|2021-06-22 14:02:30|11997.2|11957.2|11997.2|11957.2|11997.2|11957.2|11997.2|11957.2|0
1624370580000|2021-06-22 14:03:00|11996.7|11956.7|11996.7|11956.7|11996.7|11956.7|11996.7|11956.7|0
1624370590000|2021-06-22 14:03:10|11988.2|11964.2|11986.2|11962.2|11993.7|11964.2|11986.2|11953.7|1
1624370620000|2021-06-22 14:03:40|11984.2|11960.2|11984.2|11960.2|11984.2|11960.2|11984.2|11960.2|0
1624370680000|2021-06-22 14:04:40|11996.7|11936.7|11996.7|11936.7|11996.7|11936.7|11996.7|11936.7|1
1624370740000|2021-06-22 14:05:40|11971.2|11947.2|11971.2|11947.2|11971.2|11947.2|11971.2|11947.2|0
1624370750000|2021-06-22 14:05:50|11990.7|11930.7|11990.7|11930.7|11990.7|11930.7|11990.2|11930.2|1
1624370760000|2021-06-22 14:06:00|11981.1|11941.1|11981.6|11941.6|11981.6|11941.6|11981.1|11941.1|0
1624370770000|2021-06-22 14:06:10|11974.1|11950.1|11974.1|11950.1|11974.1|11950.1|11974.1|11950.1|0
1624370780000|2021-06-22 14:06:20|11990.2|11930.2|11985.7|11925.7|11990.7|11930.7|11985.7|11925.7|1
1624370820000|2021-06-22 14:07:00|12005.7|11945.7|11985.7|11925.7|12005.7|11945.7|11985.7|11925.7|0
1624371050000|2021-06-22 14:10:50|12005.7|11945.7|12011.2|11951.2|12012.2|11952.2|12001.2|11941.2|1
1624371090000|2021-06-22 14:11:30|12013.2|11953.2|12013.2|11953.2|12013.2|11953.2|12013.2|11953.2|0
1624371160000|2021-06-22 14:12:40|12010.2|11986.2|12006.2|11946.2|12010.7|11986.2|12000.7|11940.7|0
1624371370000|2021-06-22 14:16:10|||||||||1
1624371530000|2021-06-22 14:18:50|12008.7|11948.7|12010.2|11950.2|12027.3|11967.3|12006.7|11946.7|0
1624371540000|2021-06-22 14:19:00|12006.2|11946.2|12006.2|11946.2|12006.2|11946.2|12006.2|11946.2|0
1624371610000|2021-06-22 14:20:10|11998.7|11938.7|11996.2|11936.2|11998.7|11938.7|11996.2|11936.2|0
1624371680000|2021-06-22 14:21:20|11988.7|11928.7|12001.2|11941.2|12006.7|11946.7|11988.7|11928.7|0
1624371750000|2021-06-22 14:22:30|12002.2|11942.2|12006.2|11946.2|12006.2|11946.2|12002.2|11942.2|0
1624371820000|2021-06-22 14:23:40|12006.7|11946.7|11997.2|11957.2|12006.7|11957.2|11997.2|11946.7|0
1624371870000|2021-06-22 14:24:30|11990.2|11966.2|11990.2|11966.2|11990.2|11966.2|11990.2|11966.2|0
1624371880000|2021-06-22 14:24:40|11994.2|11970.2|11994.2|11970.2|11994.2|11970.2|11994.2|11970.2|0
1624371930000|2021-06-22 14:25:30|||||||||1
1624371990000|2021-06-22 14:26:30|||||||||1
1624372030000|2021-06-22 14:27:10|11998.2|11974.2|11998.2|11974.2|11998.2|11974.2|11998.2|11974.2|0
1624372110000|2021-06-22 14:28:30|12004.7|11980.7|12006.7|11982.7|12006.7|11982.7|12004.7|11980.7|0
1624372140000|2021-06-22 14:29:00|12006.8|11982.8|12006.8|11982.8|12006.8|11982.8|12006.8|11982.8|0
1624372210000|2021-06-22 14:30:10|12055.7|11995.7|12055.7|11995.7|12055.7|11995.7|12055.7|11995.7|2
1624372220000|2021-06-22 14:30:20|12056.2|11996.2|12056.7|11996.7|12056.7|11996.7|12056.2|11996.2|1
1624372230000|2021-06-22 14:30:30|12057.2|11997.2|12055.7|11995.7|12057.2|11997.2|12055.2|11995.2|1
1624372290000|2021-06-22 14:31:30|12058.2|11998.2|12058.2|11998.2|12058.2|11998.2|12058.2|11998.2|0
1624372330000|2021-06-22 14:32:10|12041.4|12001.4|12041.4|12001.4|12041.4|12001.4|12041.4|12001.4|3
1624372340000|2021-06-22 14:32:20|12017.8|11977.8|12015.7|11975.7|12017.8|11977.8|12015.7|11975.7|0
1624372410000|2021-06-22 14:33:30|12018.3|11994.3|12014.3|11990.3|12025.8|11994.3|12014.3|11985.8|7
1624372450000|2021-06-22 14:34:10|||||||||4
1624372460000|2021-06-22 14:34:20|12015.2|11991.2|12019.3|11995.3|12019.3|11995.3|12015.2|11991.2|0
1624372550000|2021-06-22 14:35:50|12014.3|11990.3|12049.2|11989.2|12049.2|11990.3|12014.3|11989.2|1
1624372560000|2021-06-22 14:36:00|12051.2|11991.2|12051.2|11991.2|12051.2|11991.2|12051.2|11991.2|0
1624372580000|2021-06-22 14:36:20|12059.8|11999.8|12059.8|11999.8|12059.8|11999.8|12059.8|11999.8|0
1624372590000|2021-06-22 14:36:30|12057.8|11997.8|12057.8|11997.8|12057.8|11997.8|12057.8|11997.8|0
1624372600000|2021-06-22 14:36:40|12060.3|12000.3|12060.3|12000.3|12060.3|12000.3|12060.3|12000.3|0
1624372610000|2021-06-22 14:36:50|12059.8|11999.8|12060.3|12000.3|12060.3|12000.3|12059.8|11999.8|1
1624372640000|2021-06-22 14:37:20|12067.3|12007.3|12069.8|12009.8|12069.8|12009.8|12067.3|12007.3|0
1624372700000|2021-06-22 14:38:20|12070.3|12010.3|12072.3|12012.3|12072.3|12012.3|12070.3|12010.3|0
1624372710000|2021-06-22 14:38:30|12070.3|12010.3|12070.3|12010.3|12070.3|12010.3|12070.3|12010.3|1
1624372720000|2021-06-22 14:38:40|12066.3|12006.3|12066.3|12006.3|12066.3|12006.3|12066.3|12006.3|0
1624372740000|2021-06-22 14:39:00|12068.8|12008.8|12070.8|12010.8|12070.8|12010.8|12068.8|12008.8|0
1624372820000|2021-06-22 14:40:20|12068.3|12008.3|12068.8|12008.8|12068.8|12008.8|12066.8|12006.8|0
1624372840000|2021-06-22 14:40:40|12068.3|12008.3|12068.3|12008.3|12068.3|12008.3|12068.3|12008.3|0
1624372850000|2021-06-22 14:40:50|12066.3|12006.3|12068.8|12008.8|12068.8|12008.8|12066.3|12006.3|0
1624372890000|2021-06-22 14:41:30|12068.3|12008.3|12064.3|12004.3|12068.3|12008.3|12064.3|12004.3|0
1624372900000|2021-06-22 14:41:40|12066.3|12006.3|12066.3|12006.3|12066.3|12006.3|12066.3|12006.3|0
1624372910000|2021-06-22 14:41:50|12068.3|12008.3|12068.8|12008.8|12068.8|12008.8|12068.3|12008.3|1
1624372920000|2021-06-22 14:42:00|12070.8|12010.8|12070.8|12010.8|12070.8|12010.8|12070.8|12010.8|0
1624373090000|2021-06-22 14:44:50|12074.8|12014.8|12077.8|12053.8|12094.9|12057.8|12074.8|12014.8|6
1624373130000|2021-06-22 14:45:30|12080.3|12020.3|12079.8|12019.8|12080.3|12020.3|12077.3|12017.3|2
1624373140000|2021-06-22 14:45:40|12080.3|12040.3|12080.3|12040.3|12080.3|12040.3|12080.3|12040.3|0
1624373160000|2021-06-22 14:46:00|12078.3|12038.3|12078.3|12038.3|12078.3|12038.3|12078.3|12038.3|0
1624373200000|2021-06-22 14:46:40|12086.8|12026.8|12079.8|12019.8|12086.8|12026.8|12079.8|12019.8|0
1624373210000|2021-06-22 14:46:50|12072.3|12032.3|12078.3|12038.3|12078.3|12038.3|12072.3|12032.3|0
1624373230000|2021-06-22 14:47:10|12076.3|12036.3|12076.3|12036.3|12076.3|12036.3|12076.3|12036.3|1
1624373250000|2021-06-22 14:47:30|12074.3|12034.3|12074.3|12034.3|12074.3|12034.3|12074.3|12034.3|0
1624373280000|2021-06-22 14:48:00|12075.3|12051.3|12075.3|12051.3|12075.3|12051.3|12075.3|12051.3|0
1624373340000|2021-06-22 14:49:00|12080.8|12056.8|12080.8|12056.8|12080.8|12056.8|12080.8|12056.8|0
1624373400000|2021-06-22 14:50:00|12075.3|12051.3|12075.3|12051.3|12075.3|12051.3|12075.3|12051.3|2
1624373420000|2021-06-22 14:50:20|||||||||1
1624373550000|2021-06-22 14:52:30|12085.8|12025.8|12085.8|12025.8|12085.8|12025.8|12085.8|12025.8|0
1624373560000|2021-06-22 14:52:40|12078.3|12018.3|12073.3|12013.3|12078.3|12018.3|12071.3|12011.3|0
1624373720000|2021-06-22 14:55:20|||||||||2
1624373730000|2021-06-22 14:55:30|12060.2|12036.2|12088.4|12064.4|12088.4|12064.4|12060.2|12036.2|3
1624373740000|2021-06-22 14:55:40|12097.8|12057.8|12092.3|12068.3|12097.8|12068.3|12092.3|12057.8|1
1624373800000|2021-06-22 14:56:40|12097.8|12057.8|12097.8|12057.8|12097.8|12057.8|12097.8|12057.8|0
1624373830000|2021-06-22 14:57:10|12106.9|12046.9|12102.8|12042.8|12106.9|12046.9|12102.8|12042.8|0
1624373840000|2021-06-22 14:57:20|12084.7|12024.7|12072.8|12012.8|12084.7|12024.7|12072.8|12012.8|2
1624373850000|2021-06-22 14:57:30|||||||||1
1624373860000|2021-06-22 14:57:40|12073.8|12013.8|12072.8|12012.8|12080.3|12020.3|12072.8|12012.8|0
1624373880000|2021-06-22 14:58:00|12090.3|12066.3|12070.8|12010.8|12090.3|12066.3|12070.8|12010.8|3
1624373890000|2021-06-22 14:58:10|12078.3|12018.3|12078.7|12038.7|12086.8|12038.7|12078.3|12018.3|0
1624373910000|2021-06-22 14:58:30|12086.8|12046.8|12086.8|12046.8|12086.8|12046.8|12086.8|12046.8|1
1624373950000|2021-06-22 14:59:10|12088.8|12048.8|12088.8|12048.8|12088.8|12048.8|12088.8|12048.8|0
1624374220000|2021-06-22 15:03:40|||||||||1
1624374350000|2021-06-22 15:05:50|12081.3|12057.3|12083.3|12059.3|12083.3|12059.3|12081.3|12057.3|0
1624374360000|2021-06-22 15:06:00|12085.3|12061.3|12083.3|12059.3|12085.3|12061.3|12083.3|12059.3|0
1624374470000|2021-06-22 15:07:50|||||||||1
1624374490000|2021-06-22 15:08:10|12085.3|12061.3|12085.3|12061.3|12085.3|12061.3|12085.3|12061.3|0
1624374570000|2021-06-22 15:09:30|12096.3|12056.3|12120.4|12080.4|12122.9|12082.9|12096.3|12056.3|2
1624374580000|2021-06-22 15:09:40|12116.4|12076.4|12116.4|12076.4|12116.4|12076.4|12116.4|12076.4|0
1624374680000|2021-06-22 15:11:20|12127.8|12067.8|12125.3|12065.3|12127.8|12067.8|12125.3|12065.3|3
1624374710000|2021-06-22 15:11:50|12127.8|12067.8|12127.8|12067.8|12127.8|12067.8|12127.8|12067.8|0
1624374720000|2021-06-22 15:12:00|12118.3|12078.3|12120.3|12080.3|12120.3|12080.3|12118.3|12078.3|0
1624374730000|2021-06-22 15:12:10|12120.8|12080.8|12120.8|12080.8|12120.8|12080.8|12120.8|12080.8|0
1624374740000|2021-06-22 15:12:20|12133.4|12093.4|12133.4|12093.4|12133.4|12093.4|12133.4|12093.4|0
1624374750000|2021-06-22 15:12:30|12125.3|12085.3|12125.3|12085.3|12125.3|12085.3|12125.3|12085.3|0
1624374760000|2021-06-22 15:12:40|12125.8|12085.8|12127.8|12087.8|12127.8|12087.8|12125.8|12085.8|0
1624374780000|2021-06-22 15:13:00|12121.8|12081.8|12121.8|12081.8|12121.8|12081.8|12121.8|12081.8|0
1624374900000|2021-06-22 15:15:00|12119.8|12079.8|12119.8|12079.8|12119.8|12079.8|12119.8|12079.8|0
1624374910000|2021-06-22 15:15:10|12123.8|12083.8|12119.8|12079.8|12123.8|12086.8|12110.8|12079.8|0
1624374920000|2021-06-22 15:15:20|||||||||1
1624375010000|2021-06-22 15:16:50|12111.3|12087.3|12111.3|12087.3|12111.3|12087.3|12111.3|12087.3|0
1624375020000|2021-06-22 15:17:00|12109.3|12085.3|12109.3|12085.3|12109.3|12085.3|12109.3|12085.3|0
1624375050000|2021-06-22 15:17:30|12109.8|12049.8|12109.3|12085.3|12109.8|12085.3|12095.2|12049.8|2
1624375070000|2021-06-22 15:17:50|12117.8|12077.8|12141.8|12081.8|12153.9|12093.9|12117.8|12077.8|8
1624375090000|2021-06-22 15:18:10|||||||||3
1624375100000|2021-06-22 15:18:20|12123.8|12083.8|12123.8|12083.8|12123.8|12083.8|12123.8|12083.8|0
1624375110000|2021-06-22 15:18:30|12121.8|12081.8|12121.8|12081.8|12121.8|12081.8|12121.8|12081.8|0
1624375140000|2021-06-22 15:19:00|12117.9|12057.9|12093.3|12069.3|12117.9|12077.4|12093.3|12057.9|4
1624375220000|2021-06-22 15:20:20|12103.8|12043.8|12103.8|12043.8|12103.8|12043.8|12103.8|12043.8|0
1624375290000|2021-06-22 15:21:30|12092.9|12052.9|12092.9|12052.9|12092.9|12052.9|12092.9|12052.9|0
1624375300000|2021-06-22 15:21:40|12086.8|12046.8|12086.8|12046.8|12086.8|12046.8|12086.8|12046.8|0
1624375350000|2021-06-22 15:22:30|12084.8|12044.8|12084.8|12044.8|12084.8|12044.8|12084.8|12044.8|0
1624375560000|2021-06-22 15:26:00|12099.8|12039.8|12088.9|12048.9|12099.8|12048.9|12088.9|12039.8|0
1624375570000|2021-06-22 15:26:10|12084.8|12044.8|12084.8|12044.8|12084.8|12044.8|12084.8|12044.8|0
1624375650000|2021-06-22 15:27:30|12093.9|12069.9|12093.9|12069.9|12093.9|12069.9|12093.9|12069.9|0
1624375710000|2021-06-22 15:28:30|||||||||3
1624375740000|2021-06-22 15:29:00|12093.4|12069.4|12093.4|12069.4|12093.4|12069.4|12093.4|12069.4|13
1624375870000|2021-06-22 15:31:10|12092.9|12068.9|12092.9|12068.9|12092.9|12068.9|12092.9|12068.9|1
1624376000000|2021-06-22 15:33:20|12098.9|12074.9|12113|12089|12113|12089|12098.9|12074.9|3
1624376050000|2021-06-22 15:34:10|12110.9|12086.9|12110.9|12086.9|12110.9|12086.9|12110.9|12086.9|0
1624376130000|2021-06-22 15:35:30|12114|12054|12098.9|12074.9|12114|12074.9|12098.9|12054|3
1624376140000|2021-06-22 15:35:40|12106.9|12082.9|12106.9|12082.9|12106.9|12082.9|12106.9|12082.9|0
1624376150000|2021-06-22 15:35:50|12106|12082|12106|12082|12106|12082|12106|12082|1
1624376250000|2021-06-22 15:37:30|||||||||1
1624376350000|2021-06-22 15:39:10|12108|12084|12108|12084|12108|12084|12108|12084|1
1624376450000|2021-06-22 15:40:50|12109|12085|12108.5|12068.5|12120|12089|12097.4|12054|0
1624376460000|2021-06-22 15:41:00|12101.5|12077.5|12101.5|12077.5|12101.5|12077.5|12101.5|12077.5|0
1624376470000|2021-06-22 15:41:10|12105.5|12081.5|12105.5|12081.5|12105.5|12081.5|12105.5|12081.5|0
1624376480000|2021-06-22 15:41:20|||||||||1
1624376520000|2021-06-22 15:42:00|12105|12081|12101|12077|12105|12081|12101|12077|0
1624376590000|2021-06-22 15:43:10|12092.9|12068.9|12088|12064|12092.9|12068.9|12088|12064|1
1624376950000|2021-06-22 15:49:10|12097|12057|12097|12057|12097|12057|12097|12057|1
1624376970000|2021-06-22 15:49:30|12099|12059|12099|12059|12099|12059|12099|12059|0
1624377120000|2021-06-22 15:52:00|12092|12068|12092|12068|12092|12068|12092|12068|0
1624377130000|2021-06-22 15:52:10|12096|12072|12096|12072|12096|12072|12096|12072|0
1624377170000|2021-06-22 15:52:50|12096.5|12072.5|12100.5|12076.5|12100.5|12076.5|12096.5|12072.5|0
1624377180000|2021-06-22 15:53:00|12095.5|12071.5|12095.5|12071.5|12095.5|12071.5|12095.5|12071.5|0
1624377310000|2021-06-22 15:55:10|12116|12056|12116|12056|12116|12056|12116|12056|1
1624377320000|2021-06-22 15:55:20|12108.5|12068.5|12108.5|12068.5|12108.5|12068.5|12108.5|12068.5|0
1624377330000|2021-06-22 15:55:30|12103|12043|12105.1|12045.1|12105.1|12045.1|12103|12043|6
1624377340000|2021-06-22 15:55:40|12101|12041|12101|12041|12101|12041|12101|12041|0
1624377370000|2021-06-22 15:56:10|12099|12039|12099|12039|12099|12039|12099|12039|0
1624377380000|2021-06-22 15:56:20|12075.7|12051.7|12075.7|12051.7|12075.7|12051.7|12075.7|12051.7|0
1624377390000|2021-06-22 15:56:30|12055.5|12031.5|12055.5|12031.5|12055.5|12031.5|12055.5|12031.5|0
1624377570000|2021-06-22 15:59:30|||||||||1
1624377660000|2021-06-22 16:01:00|12055.6|12031.6|12055.6|12031.6|12055.6|12031.6|12055.6|12031.6|0
1624377760000|2021-06-22 16:02:40|12084.5|12024.5|12084.5|12024.5|12084.5|12024.5|12084.5|12024.5|9
1624377770000|2021-06-22 16:02:50|12083.6|12023.6|12083.6|12023.6|12083.6|12023.6|12083.6|12023.6|0
1624377780000|2021-06-22 16:03:00|12086|12026|12096.5|12036.5|12096.5|12036.5|12086|12026|0
1624377790000|2021-06-22 16:03:10|12098.6|12038.6|12098.6|12038.6|12098.6|12038.6|12098.6|12038.6|0
1624377830000|2021-06-22 16:03:50|12075.6|12015.6|12075.6|12015.6|12075.6|12015.6|12075.6|12015.6|3
1624377840000|2021-06-22 16:04:00|12073.6|12013.6|12073.6|12013.6|12073.6|12013.6|12073.6|12013.6|0
1624378110000|2021-06-22 16:08:30|12074.1|12014.1|12074.1|12014.1|12074.1|12014.1|12074.1|12014.1|0
1624378120000|2021-06-22 16:08:40|12074.6|12014.6|12091.6|12031.6|12105.6|12045.6|12074.6|12014.6|0
1624378140000|2021-06-22 16:09:00|12090.6|12030.6|12082.1|12022.1|12090.6|12030.6|12067.1|12007.1|0
1624378190000|2021-06-22 16:09:50|||||||||1
1624378490000|2021-06-22 16:14:50|12082.6|12022.6|12082.1|12022.1|12082.6|12022.6|12082.1|12022.1|0
1624378620000|2021-06-22 16:17:00|12098.6|12038.6|12098.6|12038.6|12098.6|12038.6|12098.6|12038.6|0
1624378810000|2021-06-22 16:20:10|||||||||1
1624378860000|2021-06-22 16:21:00|12090.3|12030.3|12060.1|12000.1|12090.3|12030.3|12060.1|12000.1|2
1624378930000|2021-06-22 16:22:10|||||||||5
1624378950000|2021-06-22 16:22:30|12060.2|12000.2|12060.2|12000.2|12060.2|12000.2|12060.2|12000.2|0
1624379150000|2021-06-22 16:25:50|12086.3|12026.3|12093.6|12033.6|12093.6|12033.6|12086.3|12026.3|2
1624379160000|2021-06-22 16:26:00|12094.6|12034.6|12094.6|12034.6|12094.6|12034.6|12094.6|12034.6|0
1624379170000|2021-06-22 16:26:10|12098.6|12038.6|12098.6|12038.6|12098.6|12038.6|12098.6|12038.6|0
1624379290000|2021-06-22 16:28:10|12099.1|12039.1|12098.6|12038.6|12099.1|12039.1|12098.6|12038.6|1
1624379400000|2021-06-22 16:30:00|12098.7|12038.7|12098.7|12038.7|12098.7|12038.7|12098.7|12038.7|0
1624379420000|2021-06-22 16:30:20|12103.7|12043.7|12103.7|12043.7|12103.7|12043.7|12103.7|12043.7|0
1624379430000|2021-06-22 16:30:30|||||||||1
1624379580000|2021-06-22 16:33:00|12120.2|12060.2|12120.2|12060.2|12120.2|12060.2|12120.2|12060.2|0
1624379830000|2021-06-22 16:37:10|12118.2|12058.2|12118.2|12058.2|12118.2|12058.2|12118.2|12058.2|0
1624380050000|2021-06-22 16:40:50|||||||||1
1624380080000|2021-06-22 16:41:20|||||||||1
1624380130000|2021-06-22 16:42:10|||||||||3
1624380210000|2021-06-22 16:43:30|12113.2|12073.2|12113.2|12073.2|12113.2|12073.2|12113.2|12073.2|3
1624380220000|2021-06-22 16:43:40|12120.2|12060.2|12106.2|12082.2|12120.2|12082.2|12102.2|12060.2|0
1624380240000|2021-06-22 16:44:00|12118.2|12058.2|12118.2|12058.2|12118.2|12058.2|12118.2|12058.2|0
1624380340000|2021-06-22 16:45:40|12109.2|12069.2|12115.2|12075.2|12115.2|12075.2|12109.2|12069.2|4
1624380350000|2021-06-22 16:45:50|12108.2|12084.2|12108.2|12084.2|12108.2|12084.2|12108.2|12084.2|0
1624380360000|2021-06-22 16:46:00|12112.2|12088.2|12112.2|12088.2|12112.2|12088.2|12112.2|12088.2|0
1624380380000|2021-06-22 16:46:20|12118.2|12058.2|12118.2|12058.2|12118.2|12058.2|12118.2|12058.2|0
1624380470000|2021-06-22 16:47:50|||||||||3
1624380500000|2021-06-22 16:48:20|||||||||3
1624380600000|2021-06-22 16:50:00|||||||||3
1624380670000|2021-06-22 16:51:10|||||||||1
1624380700000|2021-06-22 16:51:40|12108.7|12068.7|12108.7|12068.7|12108.7|12068.7|12108.7|12068.7|0
1624380760000|2021-06-22 16:52:40|12113.2|12073.2|12105.7|12081.7|12113.2|12081.7|12105.7|12073.2|0
1624380780000|2021-06-22 16:53:00|12107.7|12083.7|12107.7|12083.7|12107.7|12083.7|12107.7|12083.7|0
1624380860000|2021-06-22 16:54:20|12108.2|12084.2|12108.2|12084.2|12108.2|12084.2|12108.2|12084.2|0
1624380870000|2021-06-22 16:54:30|||||||||4
1624380950000|2021-06-22 16:55:50|12108.7|12084.7|12110.7|12086.7|12110.7|12086.7|12108.7|12084.7|0
1624381050000|2021-06-22 16:57:30|12113.2|12089.2|12113.2|12089.2|12113.2|12089.2|12113.2|12089.2|0
1624381120000|2021-06-22 16:58:40|12113.3|12089.3|12113.3|12089.3|12113.3|12089.3|12113.3|12089.3|0
1624381130000|2021-06-22 16:58:50|||||||||3
1624381190000|2021-06-22 16:59:50|12111.2|12087.2|12110.8|12086.8|12111.2|12087.2|12110.8|12086.8|1
1624381260000|2021-06-22 17:01:00|12124.3|12064.3|12124.3|12064.3|12124.3|12064.3|12124.3|12064.3|1
1624381270000|2021-06-22 17:01:10|12120.3|12060.3|12120.3|12060.3|12120.3|12060.3|12120.3|12060.3|0
1624381290000|2021-06-22 17:01:30|||||||||1
1624381370000|2021-06-22 17:02:50|12109.8|12085.8|12109.8|12085.8|12109.8|12085.8|12109.8|12085.8|0
1624381450000|2021-06-22 17:04:10|||||||||3
1624381520000|2021-06-22 17:05:20|12109.3|12069.3|12109.3|12069.3|12109.3|12069.3|12109.3|12069.3|1
1624381530000|2021-06-22 17:05:30|12118.3|12058.3|12118.3|12058.3|12118.3|12058.3|12118.3|12058.3|1
1624381790000|2021-06-22 17:09:50|||||||||3
1624381910000|2021-06-22 17:11:50|||||||||1
1624381920000|2021-06-22 17:12:00|12108.8|12068.8|12111.8|12051.8|12111.8|12068.8|12108.8|12051.8|0
1624381930000|2021-06-22 17:12:10|12113.8|12053.8|12113.8|12053.8|12113.8|12053.8|12113.8|12053.8|0
1624382060000|2021-06-22 17:14:20|||||||||4
1624382230000|2021-06-22 17:17:10|||||||||3
1624382240000|2021-06-22 17:17:20|||||||||4
1624382250000|2021-06-22 17:17:30|||||||||3
1624382260000|2021-06-22 17:17:40|12115.3|12055.3|12117.4|12057.4|12117.4|12057.4|12115.3|12055.3|0
1624382290000|2021-06-22 17:18:10|||||||||2
1624382400000|2021-06-22 17:20:00|12108.3|12068.3|12108.9|12084.9|12108.9|12084.9|12108.3|12068.3|0
1624382410000|2021-06-22 17:20:10|12107.4|12083.4|12101.4|12077.4|12107.4|12083.4|12101.4|12077.4|0
1624382440000|2021-06-22 17:20:40|12100.9|12076.9|12098.9|12074.9|12100.9|12076.9|12098.9|12074.9|0
1624382630000|2021-06-22 17:23:50|||||||||3
1624382820000|2021-06-22 17:27:00|||||||||3
1624382850000|2021-06-22 17:27:30|12099.4|12075.4|12099.4|12075.4|12099.4|12075.4|12099.4|12075.4|0
1624382860000|2021-06-22 17:27:40|12098.9|12074.9|12098.9|12074.9|12098.9|12074.9|12098.9|12074.9|0
1624382940000|2021-06-22 17:29:00|12089.9|12065.9|12087.4|12063.4|12089.9|12065.9|12087.4|12063.4|3
1624382990000|2021-06-22 17:29:50|12086.9|12062.9|12088.9|12064.9|12088.9|12064.9|12086.9|12062.9|1
1624383260000|2021-06-22 17:34:20|12082.9|12058.9|12086.9|12046.9|12088.5|12058.9|12082.9|12046.9|1
1624383270000|2021-06-22 17:34:30|12081.4|12057.4|12081.4|12057.4|12081.4|12057.4|12081.4|12057.4|0
1624383280000|2021-06-22 17:34:40|12095.5|12071.5|12095.5|12071.5|12095.5|12071.5|12095.5|12071.5|0
1624383320000|2021-06-22 17:35:20|||||||||4
1624383500000|2021-06-22 17:38:20|12100.5|12076.5|12100|12076|12100.5|12076.5|12100|12076|0
1624383510000|2021-06-22 17:38:30|12098|12074|12098|12074|12098|12074|12098|12074|0
1624383580000|2021-06-22 17:39:40|12101.5|12041.5|12096|12056|12101.5|12056|12096|12041.5|0
1624383590000|2021-06-22 17:39:50|||||||||3
1624383600000|2021-06-22 17:40:00|12113.5|12053.5|12113.5|12053.5|12113.5|12053.5|12113.5|12053.5|0
1624383620000|2021-06-22 17:40:20|12106|12066|12106|12066|12106|12066|12106|12066|0
1624383630000|2021-06-22 17:40:30|12115.5|12055.5|12115.5|12055.5|12115.5|12055.5|12115.5|12055.5|0
1624383640000|2021-06-22 17:40:40|12113.5|12053.5|12113.5|12053.5|12113.5|12053.5|12113.5|12053.5|0
1624383680000|2021-06-22 17:41:20|12121.5|12061.5|12123|12063|12123|12063|12121.5|12061.5|3
1624383850000|2021-06-22 17:44:10|12120.5|12060.5|12120.5|12060.5|12120.5|12060.5|12120.5|12060.5|0
1624383880000|2021-06-22 17:44:40|||||||||1
1624383920000|2021-06-22 17:45:20|12111|12051|12111|12051|12111|12051|12111|12051|0
1624384020000|2021-06-22 17:47:00|12102.5|12062.5|12108.5|12068.5|12108.5|12068.5|12102.5|12062.5|0
1624384090000|2021-06-22 17:48:10|||||||||1
1624384200000|2021-06-22 17:50:00|12100|12076|12100|12076|12100|12076|12100|12076|0
1624384210000|2021-06-22 17:50:10|||||||||4
1624384430000|2021-06-22 17:53:50|12120|12060|12120|12060|12120|12060|12120|12060|0
1624384440000|2021-06-22 17:54:00|12128.1|12068.1|12120.1|12096.1|12128.1|12096.1|12120.1|12068.1|0
1624384450000|2021-06-22 17:54:10|12119.6|12095.6|12119.6|12095.6|12119.6|12095.6|12119.6|12095.6|0
1624384460000|2021-06-22 17:54:20|||||||||3
1624384540000|2021-06-22 17:55:40|||||||||1
1624384560000|2021-06-22 17:56:00|12135.6|12075.6|12135.6|12075.6|12135.6|12075.6|12135.6|12075.6|0
1624384570000|2021-06-22 17:56:10|12127.6|12067.6|12122.6|12082.6|12127.6|12082.6|12122.6|12067.6|1
1624384590000|2021-06-22 17:56:30|||||||||1
1624384600000|2021-06-22 17:56:40|||||||||1
1624384610000|2021-06-22 17:56:50|||||||||2
1624384650000|2021-06-22 17:57:30|||||||||3
1624384670000|2021-06-22 17:57:50|||||||||1
1624384690000|2021-06-22 17:58:10|12123.1|12083.1|12123.1|12083.1|12123.1|12083.1|12123.1|12083.1|1
1624384700000|2021-06-22 17:58:20|||||||||2
1624384710000|2021-06-22 17:58:30|12120.6|12080.6|12125.1|12085.1|12125.1|12085.1|12120.6|12080.6|1
1624384720000|2021-06-22 17:58:40|12123.1|12083.1|12123.1|12083.1|12123.1|12083.1|12123.1|12083.1|0
1624384760000|2021-06-22 17:59:20|12116.1|12056.1|12116.1|12056.1|12116.1|12056.1|12116.1|12056.1|1
1624384770000|2021-06-22 17:59:30|12113.6|12053.6|12113.6|12053.6|12113.6|12053.6|12113.6|12053.6|0
1624384790000|2021-06-22 17:59:50|12118.1|12058.1|12118.1|12058.1|12118.1|12058.1|12118.1|12058.1|4
1624449600000|2021-06-23 12:00:00|12118.2|12058.2|12105|12045|12118.2|12058.2|12104.1|12044.1|3
1624449610000|2021-06-23 12:00:10|12100.4|12040.4|12100.4|12040.4|12100.4|12040.4|12100.4|12040.4|0
1624449630000|2021-06-23 12:00:30|12105|12045|12105|12045|12105|12045|12105|12045|0
1624449640000|2021-06-23 12:00:40|12102.9|12042.9|12105.4|12045.4|12105.4|12045.4|12102.9|12042.9|0
1624449660000|2021-06-23 12:01:00|12107.5|12047.5|12107.5|12047.5|12107.5|12047.5|12107.5|12047.5|0
1624449670000|2021-06-23 12:01:10|12107.9|12047.9|12110.2|12050.2|12110.2|12050.2|12107.9|12047.9|0
1624449690000|2021-06-23 12:01:30|12112.7|12052.7|12112.7|12052.7|12112.7|12052.7|12112.7|12052.7|0
1624449720000|2021-06-23 12:02:00|12114.8|12054.8|12114.8|12054.8|12114.8|12054.8|12114.8|12054.8|0
1624449730000|2021-06-23 12:02:10|12116.8|12056.8|12116.8|12056.8|12116.8|12056.8|12116.8|12056.8|0
1624449790000|2021-06-23 12:03:10|12110.2|12050.2|12110.2|12050.2|12110.2|12050.2|12110.2|12050.2|0
1624449830000|2021-06-23 12:03:50|12109.8|12049.8|12108.2|12048.2|12109.8|12049.8|12108.2|12048.2|0
1624449840000|2021-06-23 12:04:00|12110.2|12050.2|12110.2|12050.2|12110.2|12050.2|12110.2|12050.2|0
1624449880000|2021-06-23 12:04:40|12107.7|12047.7|12110.2|12050.2|12110.2|12050.2|12107.7|12047.7|0
1624449900000|2021-06-23 12:05:00|12109.8|12049.8|12107.7|12047.7|12109.8|12049.8|12107.7|12047.7|0
1624449910000|2021-06-23 12:05:10|12092.7|12052.7|12092.3|12052.3|12105.2|12054.8|12090.2|12043.2|0
1624449920000|2021-06-23 12:05:20|12090.7|12050.7|12090.7|12050.7|12092.7|12052.7|12090.2|12050.2|0
1624449930000|2021-06-23 12:05:30|12092.7|12052.7|12092.7|12052.7|12092.7|12052.7|12092.7|12052.7|0
1624449950000|2021-06-23 12:05:50|12083|12023|12083|12023|12083|12023|12083|12023|4
1624449960000|2021-06-23 12:06:00|12088|12028|12090.5|12030.5|12090.5|12030.5|12087.5|12027.5|0
1624449980000|2021-06-23 12:06:20|12089.6|12029.6|12082.5|12022.5|12089.6|12029.6|12080.5|12020.5|0
1624449990000|2021-06-23 12:06:30|12080.5|12020.5|12078.4|12018.4|12080.5|12020.5|12078|12018|0
1624450000000|2021-06-23 12:06:40|12080.5|12020.5|12080.5|12020.5|12080.5|12020.5|12080.5|12020.5|0
1624450270000|2021-06-23 12:11:10|12080.9|12020.9|12080.5|12020.5|12080.9|12020.9|12080.5|12020.5|0
1624450280000|2021-06-23 12:11:20|12083|12023|12085.5|12025.5|12085.5|12025.5|12083|12023|0
1624450290000|2021-06-23 12:11:30|12078|12018|12078.4|12018.4|12080.5|12020.5|12078|12018|0
1624450300000|2021-06-23 12:11:40|12078|12018|12080.5|12020.5|12080.5|12020.5|12078|12018|0
1624450380000|2021-06-23 12:13:00|12083|12023|12083|12023|12083|12023|12083|12023|0
1624450530000|2021-06-23 12:15:30|12085.5|12025.5|12083|12023|12085.5|12025.5|12083|12023|0
1624450620000|2021-06-23 12:17:00|12085.5|12025.5|12083|12023|12085.5|12025.5|12080.5|12020.5|0
1624450630000|2021-06-23 12:17:10|12085|12025|12085|12025|12085|12025|12085|12025|0
1624450640000|2021-06-23 12:17:20|12084.6|12024.6|12082.5|12022.5|12084.6|12024.6|12082.5|12022.5|0
1624450650000|2021-06-23 12:17:30|12083|12023|12085|12025|12085|12025|12083|12023|0
1624450660000|2021-06-23 12:17:40|12084.1|12024.1|12078|12018|12084.1|12024.1|12078|12018|0
1624450680000|2021-06-23 12:18:00|12075.5|12015.5|12076|12016|12078|12018|12075.5|12015.5|0
1624450690000|2021-06-23 12:18:10|12078|12018|12078|12018|12078|12018|12078|12018|0
1624450740000|2021-06-23 12:19:00|12075.5|12015.5|12077.6|12017.6|12078|12018|12075.5|12015.5|0
1624450750000|2021-06-23 12:19:10|12076|12016|12075.5|12015.5|12078|12018|12075.5|12015.5|0
1624450760000|2021-06-23 12:19:20|12076|12016|12075.5|12015.5|12078|12018|12075.5|12015.5|0
1624450770000|2021-06-23 12:19:30|12073|12013|12070.5|12010.5|12073|12013|12070.5|12010.5|0
1624450810000|2021-06-23 12:20:10|12070.1|12010.1|12068|12008|12070.1|12010.1|12068|12008|0
1624450820000|2021-06-23 12:20:20|12067.6|12007.6|12065.5|12005.5|12067.6|12007.6|12065.5|12005.5|0
1624450830000|2021-06-23 12:20:30|12055.1|12015.1|12055.1|12015.1|12055.1|12015.1|12055.1|12015.1|0
1624450840000|2021-06-23 12:20:40|12053|12013|12053|12013|12053|12013|12053|12013|0
1624450850000|2021-06-23 12:20:50|12062.6|12002.6|12062.6|12002.6|12062.6|12002.6|12062.6|12002.6|0
1624450860000|2021-06-23 12:21:00|12060.5|12000.5|12060.5|12000.5|12060.5|12000.5|12060.5|12000.5|0
1624450940000|2021-06-23 12:22:20|12053|12013|12053|12013|12053|12013|12053|12013|0
1624450950000|2021-06-23 12:22:30|12062.6|12002.6|12062.6|12002.6|12062.6|12002.6|12062.6|12002.6|0
1624450960000|2021-06-23 12:22:40|12060.5|12000.5|12060.5|12000.5|12060.5|12000.5|12060.5|12000.5|0
1624451090000|2021-06-23 12:24:50|12049.6|12009.6|12049.6|12009.6|12049.6|12009.6|12049.6|12009.6|0
1624451100000|2021-06-23 12:25:00|12040.7|12016.7|12060.5|12000.5|12060.5|12016.7|12040.7|12000.5|1
1624451440000|2021-06-23 12:30:40|12060.6|12000.6|12060.6|12000.6|12060.6|12000.6|12060.6|12000.6|0
1624451540000|2021-06-23 12:32:20|12050.1|12010.1|12058.5|11998.5|12058.5|12010.1|12050.1|11998.5|0
1624451550000|2021-06-23 12:32:30|12060.6|12000.6|12060.6|12000.6|12060.6|12000.6|12060.6|12000.6|0
1624451590000|2021-06-23 12:33:10|12058.5|11998.5|12058.5|11998.5|12058.5|11998.5|12058.5|11998.5|0
1624451650000|2021-06-23 12:34:10|12046|12006|12041.5|12001.5|12056.5|12006|12041.5|11996.5|0
1624451660000|2021-06-23 12:34:20|12033|12009|12022.3|11998.3|12033|12009|12022.3|11998.3|0
1624451670000|2021-06-23 12:34:30|12029|11989|12029|11989|12029|11989|12029|11989|1
1624451680000|2021-06-23 12:34:40|12034|11974|12034|11974|12034|11974|12034|11974|0
1624452100000|2021-06-23 12:41:40|12034.5|11974.5|12036.5|11976.5|12036.5|11976.5|12034.5|11974.5|0
1624452350000|2021-06-23 12:45:50|12026.1|11986.1|12026.1|11986.1|12026.1|11986.1|12026.1|11986.1|0
1624452360000|2021-06-23 12:46:00|12024|11984|12021.5|11981.5|12024|11984|12021.5|11981.5|0
1624452700000|2021-06-23 12:51:40|||||||||1
1624452920000|2021-06-23 12:55:20|12021.1|11981.1|12019|11979|12021.1|11981.1|12019|11979|0
1624452990000|2021-06-23 12:56:30|12019.1|11979.1|12019.1|11979.1|12019.1|11979.1|12019.1|11979.1|0
1624453170000|2021-06-23 12:59:30|12026.6|11986.6|12026.6|11986.6|12026.6|11986.6|12026.6|11986.6|0
1624453200000|2021-06-23 13:00:00|12021.1|11997.1|12021.1|11997.1|12021.1|11997.1|12021.1|11997.1|0
1624453210000|2021-06-23 13:00:10|12028.6|11988.6|12024.1|11984.1|12028.6|11988.6|12024.1|11984.1|0
1624453220000|2021-06-23 13:00:20|12031.6|11971.6|12031.6|11971.6|12031.6|11971.6|12031.6|11971.6|0
1624453280000|2021-06-23 13:01:20|12022.5|11982.5|12022.5|11982.5|12022.5|11982.5|12022.5|11982.5|0
1624453290000|2021-06-23 13:01:30|12026.6|11986.6|12035.7|11975.7|12035.7|11986.6|12026.6|11975.7|0
1624453300000|2021-06-23 13:01:40|12031.6|11971.6|12031.6|11971.6|12031.6|11971.6|12031.6|11971.6|0
1624453490000|2021-06-23 13:04:50|12016.6|11976.6|12016.6|11976.6|12016.6|11976.6|12016.6|11976.6|0
1624454000000|2021-06-23 13:13:20|12013.2|11989.2|12013.2|11989.2|12013.2|11989.2|12013.2|11989.2|0
1624454010000|2021-06-23 13:13:30|12015.2|11991.2|12015.2|11991.2|12015.2|11991.2|12015.2|11991.2|0
1624454210000|2021-06-23 13:16:50|||||||||7
1624454300000|2021-06-23 13:18:20|12014.8|11990.8|12014.8|11990.8|12015.2|11991.2|12014.8|11990.8|2
1624454310000|2021-06-23 13:18:30|12012.7|11988.7|12014.6|11954.6|12020.7|11988.7|12012.7|11954.6|11
1624454440000|2021-06-23 13:20:40|||||||||2
1624454450000|2021-06-23 13:20:50|12007.5|11947.5|12007.5|11947.5|12007.5|11947.5|12007.5|11947.5|0
1624454510000|2021-06-23 13:21:50|11996.6|11956.6|11996.6|11956.6|11996.6|11956.6|11996.6|11956.6|1
1624454530000|2021-06-23 13:22:10|11994.6|11954.6|11994.6|11954.6|11994.6|11954.6|11994.6|11954.6|0
1624454570000|2021-06-23 13:22:50|11985.7|11961.7|11985.7|11961.7|11985.7|11961.7|11985.7|11961.7|0
1624454590000|2021-06-23 13:23:10|12001.9|11941.9|11993.7|11933.7|12001.9|11941.9|11993.7|11933.7|0
1624454730000|2021-06-23 13:25:30|11972.3|11948.3|11972.3|11948.3|11972.3|11948.3|11972.3|11948.3|0
1624454760000|2021-06-23 13:26:00|11973.7|11949.7|11991.7|11931.7|11993.7|11955.8|11973.7|11931.7|1
1624454800000|2021-06-23 13:26:40|11991.2|11931.2|11989.6|11929.6|11991.2|11931.2|11987.1|11927.1|2
1624454810000|2021-06-23 13:26:50|||||||||1
1624454860000|2021-06-23 13:27:40|11978.3|11938.3|11972.1|11932.1|11978.3|11938.3|11972.1|11932.1|0
1624454960000|2021-06-23 13:29:20|11971.7|11931.7|11971.7|11931.7|11971.7|11931.7|11971.7|11931.7|0
1624455000000|2021-06-23 13:30:00|11964.1|11940.1|11966.2|11942.2|11966.2|11942.2|11963.7|11939.7|0
1624455030000|2021-06-23 13:30:30|11975.1|11935.1|11975.1|11935.1|11975.1|11935.1|11975.1|11935.1|0
1624455040000|2021-06-23 13:30:40|11979.2|11939.2|11979.2|11939.2|11979.2|11939.2|11979.2|11939.2|0
1624455080000|2021-06-23 13:31:20|11979.6|11939.6|12024|11964|12024|11982.4|11979.6|11939.6|2
1624455090000|2021-06-23 13:31:30|12021.9|11961.9|12021.9|11961.9|12021.9|11961.9|12021.9|11961.9|0
1624455120000|2021-06-23 13:32:00|12024|11964|12024|11964|12024|11964|12024|11964|1
1624455220000|2021-06-23 13:33:40|12016|11992|12016|11992|12016|11992|12016|11992|0
1624455280000|2021-06-23 13:34:40|12018.5|11994.5|12018.5|11994.5|12018.5|11994.5|12018.5|11994.5|0
1624455290000|2021-06-23 13:34:50|12020.5|11996.5|12060.3|12000.3|12060.3|12004|12020.5|11991|4
1624455300000|2021-06-23 13:35:00|12058.3|11998.3|12058.3|11998.3|12058.3|11998.3|12058.3|11998.3|0
1624455320000|2021-06-23 13:35:20|12057.8|11997.8|12057.8|11997.8|12057.8|11997.8|12057.8|11997.8|0
1624455350000|2021-06-23 13:35:50|12057.4|11997.4|12057.4|11997.4|12057.4|11997.4|12057.4|11997.4|0
1624455360000|2021-06-23 13:36:00|12058.3|11998.3|12056.9|12016.9|12058.3|12016.9|12053.3|11998.3|0
1624455370000|2021-06-23 13:36:10|12059.4|12019.4|12056.9|12016.9|12059.4|12019.4|12056.9|12016.9|0
1624455380000|2021-06-23 13:36:20|12059.4|12019.4|12059.4|12019.4|12059.4|12019.4|12059.4|12019.4|0
1624455410000|2021-06-23 13:36:50|||||||||1
1624455440000|2021-06-23 13:37:20|12059.9|12019.9|12066|12026|12066|12026|12059.9|12019.9|1
1624455620000|2021-06-23 13:40:20|12065.6|12025.6|12066.5|12006.5|12066.5|12025.6|12065.6|12006.5|0
1624455630000|2021-06-23 13:40:30|12062.4|12002.4|12054.9|11994.9|12062.4|12002.4|12054.9|11994.9|0
1624455710000|2021-06-23 13:41:50|||||||||3
1624455740000|2021-06-23 13:42:20|12047.6|12007.6|12047.6|12007.6|12047.6|12007.6|12047.6|12007.6|0
1624455750000|2021-06-23 13:42:30|12051.7|12011.7|12051.7|12011.7|12051.7|12011.7|12051.7|12011.7|0
1624455760000|2021-06-23 13:42:40|12049.7|12009.7|12049.7|12009.7|12049.7|12009.7|12049.7|12009.7|0
1624455770000|2021-06-23 13:42:50|12049.2|12025.2|12049.2|12025.2|12049.2|12025.2|12049.2|12025.2|0
1624456090000|2021-06-23 13:48:10|12055.3|12031.3|12055.3|12031.3|12055.3|12031.3|12055.3|12031.3|0
1624456200000|2021-06-23 13:50:00|12049.6|12025.6|12051.7|12027.7|12051.7|12027.7|12049.6|12025.6|0
1624456230000|2021-06-23 13:50:30|12055.1|12031.1|12064.5|12024.5|12064.5|12031.1|12055.1|12024.5|1
1624456240000|2021-06-23 13:50:40|12070.6|12030.6|12057.6|12033.6|12070.6|12033.6|12057.6|12030.6|0
1624456250000|2021-06-23 13:50:50|12066.5|12026.5|12066.5|12026.5|12066.5|12026.5|12066.5|12026.5|0
1624456260000|2021-06-23 13:51:00|12070.6|12030.6|12070.6|12030.6|12070.6|12030.6|12070.6|12030.6|0
1624456270000|2021-06-23 13:51:10|12074.7|12034.7|12074.7|12034.7|12074.7|12034.7|12074.7|12034.7|0
1624456290000|2021-06-23 13:51:30|12060.1|12036.1|12060.1|12036.1|12060.1|12036.1|12060.1|12036.1|0
1624456310000|2021-06-23 13:51:50|12057.9|11997.9|12057.9|11997.9|12057.9|11997.9|12057.9|11997.9|1
1624456320000|2021-06-23 13:52:00|12057.4|11997.4|12055.4|11995.4|12057.4|11997.4|12055.4|11995.4|0
1624456370000|2021-06-23 13:52:50|12054.5|11994.5|12051.3|11991.3|12055.4|11995.4|12051.3|11991.3|0
1624456380000|2021-06-23 13:53:00|12053.3|11993.3|12048.8|11988.8|12053.3|11993.3|12048.8|11988.8|0
1624456400000|2021-06-23 13:53:20|12046.3|12006.3|12046.3|12006.3|12046.3|12006.3|12046.3|12006.3|0
1624456590000|2021-06-23 13:56:30|||||||||2
1624456620000|2021-06-23 13:57:00|12048.4|12008.4|12048.4|12008.4|12048.4|12008.4|12048.4|12008.4|0
1624456660000|2021-06-23 13:57:40|12044.3|12004.3|12033.3|12009.3|12046.8|12014.3|12033.3|12004.3|0
1624456680000|2021-06-23 13:58:00|12031.3|12007.3|12044.3|12004.3|12044.3|12007.3|12031.3|11999.7|0
1624456710000|2021-06-23 13:58:30|12035.9|11975.9|12031.8|11971.8|12038.4|11978.4|12031.8|11971.8|0
1624456720000|2021-06-23 13:58:40|12029.3|11969.3|12029.3|11969.3|12030.2|11970.2|12029.3|11969.3|0
1624456790000|2021-06-23 13:59:50|12030.6|11970.6|12025.9|11985.9|12030.6|11985.9|12025.9|11970.6|0
1624456800000|2021-06-23 14:00:00|12027.9|11987.9|12022.4|11998.4|12027.9|11998.4|12022.4|11987.9|0
1624456820000|2021-06-23 14:00:20|12023.3|11999.3|12027.4|12003.4|12027.4|12003.4|12023.3|11999.3|0
1624456870000|2021-06-23 14:01:10|12028.4|11968.4|12026.8|11966.8|12030.9|11970.9|12026.3|11966.3|0
1624456890000|2021-06-23 14:01:30|12028.8|11968.8|12028.8|11968.8|12028.8|11968.8|12028.8|11968.8|0
1624456900000|2021-06-23 14:01:40|12026.3|11966.3|12026.3|11966.3|12026.3|11966.3|12026.3|11966.3|0
1624456930000|2021-06-23 14:02:10|12023.8|11963.8|12026.3|11966.3|12026.3|11966.3|12021.8|11961.8|0
1624457220000|2021-06-23 14:07:00|12021.8|11981.8|12043.8|12019.8|12043.8|12019.8|12021.8|11981.8|1
1624457230000|2021-06-23 14:07:10|12069.8|12009.8|12066.8|12006.8|12071.4|12011.4|12066.8|12006.8|2
1624457240000|2021-06-23 14:07:20|12067.3|12007.3|12069.3|12009.3|12069.3|12009.3|12067.3|12007.3|0
1624457250000|2021-06-23 14:07:30|12066.8|12006.8|12067.3|12007.3|12067.3|12007.3|12066.8|12006.8|0
1624457260000|2021-06-23 14:07:40|12066.8|12006.8|12079.3|12019.3|12079.3|12019.3|12066.8|12006.8|0
1624457270000|2021-06-23 14:07:50|12083.9|12023.9|12085.9|12025.9|12085.9|12036.4|12076.4|12023.9|0
1624457320000|2021-06-23 14:08:40|12081.8|12021.8|12081.8|12021.8|12081.8|12021.8|12081.8|12021.8|0
1624457430000|2021-06-23 14:10:30|12079.3|12019.3|12078.9|12018.9|12079.3|12019.3|12078.9|12018.9|0
1624457490000|2021-06-23 14:11:30|12062.2|12038.2|12062.2|12038.2|12062.2|12038.2|12062.2|12038.2|0
1624457590000|2021-06-23 14:13:10|||||||||2
1624457600000|2021-06-23 14:13:20|12070.7|12030.7|12070.7|12030.7|12070.7|12030.7|12070.7|12030.7|2
1624457620000|2021-06-23 14:13:40|12076.8|12036.8|12076.8|12036.8|12076.8|12036.8|12076.8|12036.8|0
1624457700000|2021-06-23 14:15:00|12078.9|12038.9|12078.9|12038.9|12078.9|12038.9|12078.9|12038.9|0
1624457880000|2021-06-23 14:18:00|12078.4|12038.4|12081.4|12021.4|12081.4|12038.4|12078.4|12021.4|4
1624457950000|2021-06-23 14:19:10|12072.7|12032.7|12072.7|12032.7|12072.7|12032.7|12072.7|12032.7|0
1624457970000|2021-06-23 14:19:30|12074.8|12034.8|12074.8|12034.8|12074.8|12034.8|12074.8|12034.8|0
1624458030000|2021-06-23 14:20:30|12088.4|12028.4|12104.3|12044.3|12104.8|12044.8|12088.4|12028.4|0
1624458040000|2021-06-23 14:20:40|12102.3|12042.3|12102.3|12042.3|12102.3|12042.3|12102.3|12042.3|0
1624458050000|2021-06-23 14:20:50|12102.8|12042.8|12101.2|12041.2|12103.2|12043.2|12098.7|12038.7|6
1624458060000|2021-06-23 14:21:00|12103.2|12043.2|12103.7|12043.7|12103.7|12043.7|12103.2|12043.2|0
1624458090000|2021-06-23 14:21:30|||||||||2
1624458110000|2021-06-23 14:21:50|12096.2|12036.2|12096.2|12036.2|12096.2|12036.2|12096.2|12036.2|0
1624458200000|2021-06-23 14:23:20|12068.2|12044.2|12068.2|12044.2|12068.2|12044.2|12068.2|12044.2|0
1624458480000|2021-06-23 14:28:00|12103.7|12043.7|12103.7|12043.7|12103.7|12043.7|12103.7|12043.7|0
1624458530000|2021-06-23 14:28:50|12099.6|12039.6|12101.6|12041.6|12101.6|12041.6|12099.6|12039.6|2
1624458540000|2021-06-23 14:29:00|12103.7|12043.7|12103.7|12043.7|12103.7|12043.7|12103.7|12043.7|0
1624458550000|2021-06-23 14:29:10|12103.2|12043.2|12099.1|12039.1|12103.2|12043.2|12098.7|12038.7|0
1624458560000|2021-06-23 14:29:20|12098.7|12038.7|12101.2|12041.2|12101.2|12041.2|12098.7|12038.7|0
1624458580000|2021-06-23 14:29:40|12100.7|12040.7|12098.7|12038.7|12100.7|12040.7|12098.7|12038.7|0
1624458590000|2021-06-23 14:29:50|12098.2|12038.2|12096.2|12036.2|12098.2|12038.2|12096.2|12036.2|0
1624458610000|2021-06-23 14:30:10|12093.7|12033.7|12093.7|12033.7|12093.7|12033.7|12093.7|12033.7|0
1624458640000|2021-06-23 14:30:40|12084.6|12044.6|12085.7|12025.7|12096.9|12048.7|12084.6|12025.7|1
1624458650000|2021-06-23 14:30:50|12073.2|12033.2|12073.2|12033.2|12073.2|12033.2|12073.2|12033.2|0
1624458670000|2021-06-23 14:31:10|12075.3|12035.3|12075.3|12035.3|12075.3|12035.3|12075.3|12035.3|0
1624458690000|2021-06-23 14:31:30|12066.4|12042.4|12066.4|12042.4|12066.4|12042.4|12066.4|12042.4|0
1624458870000|2021-06-23 14:34:30|12064.3|12040.3|12064.3|12040.3|12064.3|12040.3|12064.3|12040.3|1
1624458900000|2021-06-23 14:35:00|12064.4|12040.4|12064.4|12040.4|12064.4|12040.4|12064.4|12040.4|0
1624458940000|2021-06-23 14:35:40|12070.5|12046.5|12070.5|12046.5|12070.5|12046.5|12070.5|12046.5|0
1624459020000|2021-06-23 14:37:00|12072.6|12048.6|12072.6|12048.6|12072.6|12048.6|12072.6|12048.6|0
1624459050000|2021-06-23 14:37:30|12066.4|12042.4|12066.4|12042.4|12066.9|12042.9|12066.4|12042.4|1
1624459060000|2021-06-23 14:37:40|12064.4|12040.4|12064.4|12040.4|12064.4|12040.4|12064.4|12040.4|0
1624459190000|2021-06-23 14:39:50|||||||||1
1624459620000|2021-06-23 14:47:00|12058.2|12034.2|12058.2|12034.2|12058.2|12034.2|12058.2|12034.2|0
1624459640000|2021-06-23 14:47:20|12059.1|12035.1|12067.3|12043.3|12067.3|12043.3|12059.1|12035.1|0
1624459650000|2021-06-23 14:47:30|12069.4|12045.4|12071.9|12047.9|12071.9|12047.9|12069.4|12045.4|1
1624459660000|2021-06-23 14:47:40|12070.5|12046.5|12062.3|12038.3|12070.5|12046.5|12062.3|12038.3|0
1624459710000|2021-06-23 14:48:30|12060.3|12036.3|12060.3|12036.3|12060.3|12036.3|12060.3|12036.3|0
1624459920000|2021-06-23 14:52:00|12071.2|12047.2|12071.2|12047.2|12071.2|12047.2|12071.2|12047.2|3
1624459930000|2021-06-23 14:52:10|12073.3|12033.3|12071.3|12031.3|12073.3|12033.3|12071.3|12031.3|0
1624459950000|2021-06-23 14:52:30|12069.2|12029.2|12069.2|12029.2|12069.2|12029.2|12069.2|12029.2|0
1624460050000|2021-06-23 14:54:10|12050.6|11990.6|12061.5|12001.5|12061.5|12001.5|12050.6|11990.6|19
1624460060000|2021-06-23 14:54:20|12063.3|12003.3|12060.8|12000.8|12063.3|12003.3|12058.3|11998.3|0
1624460070000|2021-06-23 14:54:30|12064.2|12004.2|12073.3|12013.3|12073.3|12013.3|12064.2|12004.2|0
1624460150000|2021-06-23 14:55:50|12072.4|12012.4|12064.2|12004.2|12072.4|12012.4|12064.2|12004.2|0
1624460200000|2021-06-23 14:56:40|12068.3|12008.3|12068.3|12008.3|12068.3|12008.3|12068.3|12008.3|0
1624460220000|2021-06-23 14:57:00|12070.8|12010.8|12070.8|12010.8|12070.8|12010.8|12070.8|12010.8|0
1624460250000|2021-06-23 14:57:30|12109.7|12049.7|12120.4|12060.4|12128.8|12068.8|12109.7|12049.7|14
1624460260000|2021-06-23 14:57:40|12122.4|12062.4|12122.4|12062.4|12122.4|12062.4|12122.4|12062.4|0
1624460280000|2021-06-23 14:58:00|12123.3|12063.3|12127|12067|12127|12067|12123.3|12063.3|0
1624460290000|2021-06-23 14:58:10|12124.9|12064.9|12124.9|12064.9|12124.9|12064.9|12124.9|12064.9|0
1624460410000|2021-06-23 15:00:10|12124.5|12064.5|12122.4|12082.4|12124.5|12082.4|12111.3|12058.3|0
1624460470000|2021-06-23 15:01:10|||||||||1
1624460530000|2021-06-23 15:02:10|12121.5|12081.5|12113.3|12073.3|12121.5|12081.5|12113.3|12073.3|0
1624460610000|2021-06-23 15:03:30|12113.4|12073.4|12113.4|12073.4|12113.4|12073.4|12113.4|12073.4|0
1624460640000|2021-06-23 15:04:00|12110.4|12086.4|12110.4|12086.4|12110.4|12086.4|12110.4|12086.4|0
1624460650000|2021-06-23 15:04:10|12114.5|12090.5|12114.5|12090.5|12114.5|12090.5|12114.5|12090.5|0
1624460870000|2021-06-23 15:07:50|12119.5|12095.5|12119.9|12095.9|12119.9|12095.9|12119.5|12095.5|0
1624460880000|2021-06-23 15:08:00|12122|12098|12122|12098|12122|12098|12122|12098|0
1624460890000|2021-06-23 15:08:10|12136.4|12096.4|12121.5|12097.5|12136.4|12104.1|12121.5|12095.9|2
1624460910000|2021-06-23 15:08:30|12119.5|12095.5|12130.2|12106.2|12138.4|12106.2|12119.5|12085.7|2
1624460920000|2021-06-23 15:08:40|12122|12098|12122|12098|12122|12098|12122|12098|0
1624460930000|2021-06-23 15:08:50|12121.5|12097.5|12119.5|12095.5|12121.5|12097.5|12119.5|12095.5|0
1624461010000|2021-06-23 15:10:10|12125.2|12085.2|12125.2|12085.2|12125.2|12085.2|12125.2|12085.2|0
1624461030000|2021-06-23 15:10:30|12112.9|12072.9|12112.9|12072.9|12112.9|12072.9|12112.9|12072.9|0
1624461120000|2021-06-23 15:12:00|12110.4|12070.4|12110.4|12070.4|12110.4|12070.4|12110.4|12070.4|0
1624461160000|2021-06-23 15:12:40|12103.3|12079.3|12107.4|12083.4|12107.4|12083.4|12103.3|12079.3|0
1624461270000|2021-06-23 15:14:30|12117.9|12057.9|12117.5|12057.5|12117.9|12057.9|12117.5|12057.5|0
1624461280000|2021-06-23 15:14:40|12115|12055|12112.9|12052.9|12115|12055|12112.9|12052.9|0
1624461340000|2021-06-23 15:15:40|12115.9|12055.9|12115.9|12055.9|12115.9|12055.9|12115.9|12055.9|1
1624461630000|2021-06-23 15:20:30|12104.6|12064.6|12103.4|12043.4|12105.9|12064.6|12103.4|12043.4|0
1624461700000|2021-06-23 15:21:40|12090.9|12030.9|12090.9|12030.9|12090.9|12030.9|12090.9|12030.9|0
1624461770000|2021-06-23 15:22:50|12080.4|12056.4|12080.4|12056.4|12080.4|12056.4|12080.4|12056.4|0
1624461790000|2021-06-23 15:23:10|12113.4|12053.4|12113.4|12053.4|12113.4|12053.4|12113.4|12053.4|1
1624462050000|2021-06-23 15:27:30|12111.6|12051.6|12110.9|12050.9|12111.6|12051.6|12110.9|12050.9|1
1624462330000|2021-06-23 15:32:10|12111|12051|12111|12051|12111|12051|12111|12051|0
1624462360000|2021-06-23 15:32:40|12110.5|12050.5|12110.5|12050.5|12110.5|12050.5|12110.5|12050.5|0
1624462560000|2021-06-23 15:36:00|12109.6|12049.6|12115.1|12055.1|12121.9|12061.9|12109.6|12049.6|5
1624462570000|2021-06-23 15:36:10|12107.8|12067.8|12107.8|12067.8|12107.8|12067.8|12107.8|12067.8|0
1624462590000|2021-06-23 15:36:30|12120.1|12080.1|12120.1|12080.1|12120.1|12080.1|12120.1|12080.1|0
1624462980000|2021-06-23 15:43:00|12110.5|12086.5|12118.5|12078.5|12135.3|12086.5|12110.5|12067.1|1
1624463090000|2021-06-23 15:44:50|12130.8|12070.8|12126|12066|12130.8|12078.5|12118.5|12066|1
1624463200000|2021-06-23 15:46:40|||||||||1
1624463360000|2021-06-23 15:49:20|12124.2|12064.2|12116|12056|12124.2|12064.2|12116|12056|0
1624463380000|2021-06-23 15:49:40|12111.9|12051.9|12111|12051|12111.9|12051.9|12110.1|12050.1|1
1624463390000|2021-06-23 15:49:50|12101.5|12041.5|12104.4|12044.4|12104.4|12044.4|12096.5|12036.5|0
1624463400000|2021-06-23 15:50:00|12104|12044|12096.9|12036.9|12104|12044|12096.9|12036.9|0
1624463410000|2021-06-23 15:50:10|12076.7|12052.7|12093.5|12053.5|12094|12054|12076.7|12052.7|0
1624463420000|2021-06-23 15:50:20|12099|12039|12101.5|12061.5|12111|12061.5|12091.5|12036.5|0
1624463430000|2021-06-23 15:50:30|12101|12061|12101|12061|12101|12061|12101|12061|0
1624463440000|2021-06-23 15:50:40|12101.5|12061.5|12109|12049|12109|12061.5|12101.5|12049|0
1624463470000|2021-06-23 15:51:10|12099.4|12059.4|12096.5|12056.5|12109|12059.4|12096.5|12049|0
1624463480000|2021-06-23 15:51:20|12106|12046|12106.5|12046.5|12106.5|12046.5|12104.4|12044.4|0
1624463610000|2021-06-23 15:53:30|12097.4|12057.4|12101.5|12061.5|12111|12061.5|12097.4|12051|0
1624463620000|2021-06-23 15:53:40|12101.9|12061.9|12104|12064|12104|12064|12101.9|12061.9|0
1624463690000|2021-06-23 15:54:50|12098.5|12074.5|12098.5|12074.5|12098.5|12074.5|12098.5|12074.5|0
1624463730000|2021-06-23 15:55:30|12101.5|12061.5|12101.5|12061.5|12101.5|12061.5|12101.5|12061.5|0
1624463740000|2021-06-23 15:55:40|12109|12049|12109|12049|12109|12049|12109|12049|0
1624463770000|2021-06-23 15:56:10|||||||||1
1624463800000|2021-06-23 15:56:40|12099.9|12059.9|12104|12064|12104|12064|12099.9|12059.9|0
1624463860000|2021-06-23 15:57:40|12101.5|12061.5|12101.5|12061.5|12101.5|12061.5|12101.5|12061.5|0
1624463870000|2021-06-23 15:57:50|12101.9|12061.9|12104|12064|12104|12064|12101.9|12061.9|0
1624464140000|2021-06-23 16:02:20|12098.5|12074.5|12099.4|12075.4|12107|12075.4|12098.5|12066.1|12
1624464150000|2021-06-23 16:02:30|12102.4|12062.4|12102.4|12062.4|12102.4|12062.4|12102.4|12062.4|0
1624464220000|2021-06-23 16:03:40|12112|12052|12109.9|12049.9|12112|12052|12109.9|12049.9|0
1624464290000|2021-06-23 16:04:50|12102.4|12062.4|12102.4|12062.4|12102.4|12062.4|12102.4|12062.4|0
1624464320000|2021-06-23 16:05:20|12119.5|12059.5|12119.5|12059.5|12119.5|12059.5|12119.5|12059.5|1
1624464330000|2021-06-23 16:05:30|12117.2|12057.2|12117.2|12057.2|12117.2|12057.2|12117.2|12057.2|1
1624464340000|2021-06-23 16:05:40|12123.4|12063.4|12123.4|12063.4|12123.4|12063.4|12123.4|12063.4|0
1624464390000|2021-06-23 16:06:30|||||||||1
1624464660000|2021-06-23 16:11:00|12130.4|12106.4|12130.4|12106.4|12130.4|12106.4|12130.4|12106.4|0
1624464910000|2021-06-23 16:15:10|12135|12111|12134.5|12110.5|12137|12113|12134.5|12110.5|0
1624464920000|2021-06-23 16:15:20|12132.9|12108.9|12132.9|12108.9|12132.9|12108.9|12132.9|12108.9|1
1624464930000|2021-06-23 16:15:30|12134.5|12110.5|12134.5|12110.5|12134.5|12110.5|12134.5|12110.5|0
1624464970000|2021-06-23 16:16:10|12132.9|12108.9|12134.5|12110.5|12134.5|12110.5|12132.9|12108.9|0
1624465080000|2021-06-23 16:18:00|12141.2|12101.2|12141.2|12101.2|12141.2|12101.2|12141.2|12101.2|0
1624465090000|2021-06-23 16:18:10|12135|12095|12135|12095|12135|12095|12135|12095|0
1624465110000|2021-06-23 16:18:30|12142.5|12082.5|12142.5|12082.5|12142.5|12082.5|12142.5|12082.5|0
1624465230000|2021-06-23 16:20:30|12140|12080|12140|12080|12140|12080|12140|12080|0
1624465380000|2021-06-23 16:23:00|12132|12108|12132|12108|12132|12108|12132|12108|0
1624465440000|2021-06-23 16:24:00|12132.1|12108.1|12132.1|12108.1|12132.1|12108.1|12132.1|12108.1|0
1624465490000|2021-06-23 16:24:50|||||||||1
1624465500000|2021-06-23 16:25:00|12130.4|12106.4|12132.1|12108.1|12132.1|12108.1|12130.4|12106.4|0
1624465560000|2021-06-23 16:26:00|12142.6|12102.6|12142.6|12102.6|12142.6|12102.6|12142.6|12102.6|2
1624465600000|2021-06-23 16:26:40|||||||||1
1624465710000|2021-06-23 16:28:30|12142.1|12102.1|12142.1|12102.1|12142.1|12102.1|12142.1|12102.1|1
1624465720000|2021-06-23 16:28:40|12144.2|12104.2|12144.2|12104.2|12144.2|12104.2|12144.2|12104.2|0
1624465730000|2021-06-23 16:28:50|12144.6|12104.6|12146.7|12106.7|12146.7|12106.7|12144.2|12104.2|0
1624465740000|2021-06-23 16:29:00|12144.2|12104.2|12144.2|12104.2|12144.6|12104.6|12144.2|12104.2|0
1624465770000|2021-06-23 16:29:30|12146.7|12106.7|12146.2|12106.2|12146.7|12106.7|12144.2|12104.2|0
1624465780000|2021-06-23 16:29:40|12144.6|12104.6|12144.2|12104.2|12146.7|12106.7|12144.2|12104.2|0
1624465810000|2021-06-23 16:30:10|12146.7|12106.7|12146.2|12106.2|12146.7|12106.7|12144.2|12104.2|0
1624465820000|2021-06-23 16:30:20|12144.6|12104.6|12147.1|12087.1|12148.3|12115.1|12139.1|12086.7|0
1624465830000|2021-06-23 16:30:30|12149.6|12089.6|12147.6|12087.6|12149.6|12089.6|12147.6|12087.6|0
1624465840000|2021-06-23 16:30:40|12149.6|12089.6|12149.6|12089.6|12149.6|12089.6|12149.6|12089.6|0
1624465870000|2021-06-23 16:31:10|12151.7|12091.7|12144.2|12104.2|12151.7|12106.7|12142.1|12091.7|0
1624465880000|2021-06-23 16:31:20|12144.6|12104.6|12144.2|12104.2|12146.7|12106.7|12142.1|12102.1|0
1624465890000|2021-06-23 16:31:30|12144.6|12104.6|12137.1|12113.1|12146.7|12115.1|12137.1|12102.1|0
1624465900000|2021-06-23 16:31:40|12148.3|12108.3|12143.7|12119.7|12148.3|12119.7|12137.1|12104.2|1
1624465920000|2021-06-23 16:32:00|12148.7|12124.7|12151.2|12127.2|12151.2|12127.2|12146.2|12122.2|1
1624465970000|2021-06-23 16:32:50|12145|12121|12144.1|12120.1|12145|12121|12144.1|12120.1|1
1624465980000|2021-06-23 16:33:00|12146.2|12122.2|12147.1|12123.1|12148.7|12124.7|12146.2|12122.2|0
1624465990000|2021-06-23 16:33:10|12146.6|12122.6|12148.7|12124.7|12148.7|12124.7|12146.6|12122.6|0
1624466000000|2021-06-23 16:33:20|12149.1|12125.1|12149.1|12125.1|12149.1|12125.1|12149.1|12125.1|0
1624466040000|2021-06-23 16:34:00|12148.7|12124.7|12148.7|12124.7|12148.7|12124.7|12148.7|12124.7|1
1624466210000|2021-06-23 16:36:50|12140|12116|12140|12116|12140|12116|12140|12116|0
1624466290000|2021-06-23 16:38:10|12140.1|12116.1|12140.1|12116.1|12140.1|12116.1|12140.1|12116.1|0
1624466360000|2021-06-23 16:39:20|12140.5|12116.5|12140.5|12116.5|12140.5|12116.5|12140.5|12116.5|0
1624466400000|2021-06-23 16:40:00|12142.1|12118.1|12142.1|12118.1|12142.1|12118.1|12142.1|12118.1|0
1624466420000|2021-06-23 16:40:20|12144.6|12120.6|12143.7|12119.7|12144.6|12120.6|12143.7|12119.7|0
1624466430000|2021-06-23 16:40:30|12139.6|12115.6|12141.2|12117.2|12141.2|12117.2|12139.2|12115.2|0
1624466460000|2021-06-23 16:41:00|12142.1|12118.1|12144.2|12120.2|12144.2|12120.2|12142.1|12118.1|1
1624466470000|2021-06-23 16:41:10|12160.4|12100.4|12154.7|12094.7|12160.4|12100.4|12150.1|12090.1|0
1624466480000|2021-06-23 16:41:20|12152.2|12092.2|12152.6|12092.6|12152.6|12092.6|12152.2|12092.2|0
1624466490000|2021-06-23 16:41:30|12154.7|12094.7|12154.7|12094.7|12154.7|12094.7|12154.7|12094.7|0
1624466530000|2021-06-23 16:42:10|||||||||2
1624466550000|2021-06-23 16:42:30|||||||||2
1624466580000|2021-06-23 16:43:00|12150.5|12126.5|12150.5|12126.5|12150.5|12126.5|12150.5|12126.5|1
1624466590000|2021-06-23 16:43:10|12151|12127|12142.7|12118.7|12151|12127|12142.7|12118.7|1
1624466610000|2021-06-23 16:43:30|12146.9|12122.9|12146.9|12122.9|12146.9|12122.9|12146.9|12122.9|0
1624466660000|2021-06-23 16:44:20|||||||||5
1624467070000|2021-06-23 16:51:10|12144.8|12120.8|12144.8|12120.8|12144.8|12120.8|12144.8|12120.8|0
1624467190000|2021-06-23 16:53:10|12146.9|12122.9|12146.9|12122.9|12146.9|12122.9|12146.9|12122.9|0
1624467210000|2021-06-23 16:53:30|||||||||1
1624467240000|2021-06-23 16:54:00|12148.9|12124.9|12148.9|12124.9|12148.9|12124.9|12148.9|12124.9|0
1624467280000|2021-06-23 16:54:40|12160.2|12100.2|12160.2|12100.2|12160.2|12100.2|12160.2|12100.2|0
1624467340000|2021-06-23 16:55:40|12159.7|12099.7|12159.7|12099.7|12159.7|12099.7|12159.7|12099.7|0
1624467360000|2021-06-23 16:56:00|12158.8|12098.8|12154.7|12094.7|12158.8|12098.8|12154.7|12094.7|0
1624467430000|2021-06-23 16:57:10|12144.5|12084.5|12144.5|12084.5|12144.5|12084.5|12144.5|12084.5|0
1624467450000|2021-06-23 16:57:30|12156.8|12096.8|12156.8|12096.8|12156.8|12096.8|12156.8|12096.8|0
1624467470000|2021-06-23 16:57:50|12156.3|12096.3|12156.8|12096.8|12156.8|12096.8|12152.7|12092.7|0
1624467520000|2021-06-23 16:58:40|12156.3|12096.3|12152.2|12092.2|12156.3|12096.3|12152.2|12092.2|0
1624467600000|2021-06-23 17:00:00|12152.7|12092.7|12152.7|12092.7|12152.7|12092.7|12152.7|12092.7|0
1624467610000|2021-06-23 17:00:10|12153.4|12093.4|12147.2|12087.2|12154.7|12094.7|12145.6|12085.6|1
1624467650000|2021-06-23 17:00:50|12154.7|12094.7|12154.7|12094.7|12154.7|12094.7|12154.7|12094.7|0
1624467660000|2021-06-23 17:01:00|12156.8|12096.8|12156.8|12096.8|12156.8|12096.8|12156.8|12096.8|0
1624467720000|2021-06-23 17:02:00|12147.2|12107.2|12147.2|12107.2|12147.2|12107.2|12147.2|12107.2|0
1624467730000|2021-06-23 17:02:10|12149.3|12109.3|12149.3|12109.3|12149.3|12109.3|12149.3|12109.3|0
1624467790000|2021-06-23 17:03:10|||||||||1
1624467840000|2021-06-23 17:04:00|12145.2|12105.2|12148.1|12108.1|12155.6|12108.1|12145.2|12095.6|0
1624467850000|2021-06-23 17:04:10|12150.2|12110.2|12150.2|12110.2|12150.2|12110.2|12150.2|12110.2|0
1624468120000|2021-06-23 17:08:40|12149.7|12125.7|12149.7|12125.7|12149.7|12125.7|12149.7|12125.7|0
1624468130000|2021-06-23 17:08:50|12151.3|12127.3|12151.3|12127.3|12151.3|12127.3|12151.3|12127.3|0
1624468170000|2021-06-23 17:09:30|12168|12108|12168|12108|12168|12108|12168|12108|0
1624468180000|2021-06-23 17:09:40|12161.8|12101.8|12161.8|12101.8|12161.8|12101.8|12161.8|12101.8|0
1624468310000|2021-06-23 17:11:50|12161.4|12101.4|12159.3|12099.3|12161.4|12101.4|12159.3|12099.3|0
1624468350000|2021-06-23 17:12:30|12147.3|12087.3|12147.7|12087.7|12147.7|12087.7|12147.3|12087.3|0
1624468360000|2021-06-23 17:12:40|12145.7|12085.7|12145.7|12085.7|12145.7|12085.7|12145.7|12085.7|1
1624468370000|2021-06-23 17:12:50|12150.2|12090.2|12150.2|12090.2|12150.2|12090.2|12150.2|12090.2|0
1624468380000|2021-06-23 17:13:00|12150.7|12090.7|12154.8|12094.8|12154.8|12094.8|12150.7|12090.7|0
1624468390000|2021-06-23 17:13:10|12157.3|12097.3|12155.2|12095.2|12157.3|12097.3|12155.2|12095.2|0
1624468410000|2021-06-23 17:13:30|12153.2|12093.2|12153.2|12093.2|12153.2|12093.2|12153.2|12093.2|0
1624468440000|2021-06-23 17:14:00|12156.8|12096.8|12156.8|12096.8|12156.8|12096.8|12156.8|12096.8|0
1624468560000|2021-06-23 17:16:00|12156.9|12096.9|12156.9|12096.9|12156.9|12096.9|12156.9|12096.9|0
1624468650000|2021-06-23 17:17:30|12138.6|12078.6|12145.2|12085.2|12145.7|12085.7|12137|12077|0
1624468660000|2021-06-23 17:17:40|12143.2|12083.2|12143.2|12083.2|12143.2|12083.2|12143.2|12083.2|0
1624468690000|2021-06-23 17:18:10|12143.6|12083.6|12131.6|12071.6|12147.8|12087.8|12131.6|12071.6|0
1624468920000|2021-06-23 17:22:00|12123.4|12083.4|12123.4|12083.4|12123.4|12083.4|12123.4|12083.4|0
1624468930000|2021-06-23 17:22:10|12124.3|12084.3|12131.8|12091.8|12143.4|12093.8|12113.8|12073.1|7
1624468940000|2021-06-23 17:22:20|12133.8|12093.8|12133.8|12093.8|12133.8|12093.8|12133.8|12093.8|1
1624469070000|2021-06-23 17:24:30|12141.6|12081.6|12141.6|12081.6|12141.6|12081.6|12141.6|12081.6|10
1624469200000|2021-06-23 17:26:40|12148.2|12088.2|12148.2|12088.2|12148.2|12088.2|12148.2|12088.2|0
1624469330000|2021-06-23 17:28:50|12145.7|12085.7|12145.7|12085.7|12145.7|12085.7|12145.7|12085.7|0
1624469340000|2021-06-23 17:29:00|12143.7|12083.7|12143.7|12083.7|12143.7|12083.7|12143.7|12083.7|0
1624469350000|2021-06-23 17:29:10|12145.7|12085.7|12145.7|12085.7|12145.7|12085.7|12145.7|12085.7|0
1624469410000|2021-06-23 17:30:10|12147.5|12087.5|12157.8|12097.8|12157.8|12097.8|12147.5|12087.5|0
1624469530000|2021-06-23 17:32:10|12153.7|12093.7|12153.7|12093.7|12153.7|12093.7|12153.7|12093.7|0
1624469670000|2021-06-23 17:34:30|12149.6|12089.6|12149.6|12089.6|12149.6|12089.6|12149.6|12089.6|0
1624469860000|2021-06-23 17:37:40|12145.5|12085.5|12145.5|12085.5|12145.5|12085.5|12145.5|12085.5|0
1624470060000|2021-06-23 17:41:00|12157.8|12097.8|12157.8|12097.8|12157.8|12097.8|12157.8|12097.8|0
1624470120000|2021-06-23 17:42:00|12155.8|12095.8|12155.8|12095.8|12155.8|12095.8|12155.8|12095.8|0
1624470490000|2021-06-23 17:48:10|12153.8|12093.8|12153.8|12093.8|12153.8|12093.8|12153.8|12093.8|0
1624470600000|2021-06-23 17:50:00|12151.7|12091.7|12151.7|12091.7|12151.7|12091.7|12151.7|12091.7|0
1624470610000|2021-06-23 17:50:10|12153.8|12093.8|12153.8|12093.8|12153.8|12093.8|12153.8|12093.8|0
1624470850000|2021-06-23 17:54:10|12149.9|12125.9|12149.9|12125.9|12149.9|12125.9|12149.9|12125.9|0
1624470860000|2021-06-23 17:54:20|12166.1|12106.1|12160.4|12120.4|12167.9|12120.4|12153.3|12102.9|5
1624470870000|2021-06-23 17:54:30|12167.9|12107.9|12163.3|12103.3|12167.9|12107.9|12163.3|12103.3|0
1624470880000|2021-06-23 17:54:40|12165.4|12105.4|12165.4|12105.4|12165.4|12105.4|12165.4|12105.4|0
1624471000000|2021-06-23 17:56:40|12163.3|12103.3|12163.3|12103.3|12163.3|12103.3|12163.3|12103.3|0
1624471020000|2021-06-23 17:57:00|12165.4|12105.4|12165.4|12105.4|12165.4|12105.4|12165.4|12105.4|0
1624471030000|2021-06-23 17:57:10|12163.3|12103.3|12163.3|12103.3|12163.3|12103.3|12163.3|12103.3|0
1624471180000|2021-06-23 17:59:40|||||||||1
1624471190000|2021-06-23 17:59:50|12162.9|12102.9|12163.3|12103.3|12173.6|12135.6|12159.6|12102.9|3
1624536000000|2021-06-24 12:00:00|12179.4|12119.4|12137.3|12077.3|12179.4|12119.4|12134.8|12074.8|10
1624536010000|2021-06-24 12:00:10|12139.8|12079.8|12159|12099|12159|12115.3|12139.3|12079.8|2
1624536030000|2021-06-24 12:00:30|12169.4|12109.4|12169.4|12109.4|12169.4|12109.4|12169.4|12109.4|0
1624536040000|2021-06-24 12:00:40|12166.9|12126.9|12166.9|12126.9|12166.9|12126.9|12166.9|12126.9|1
1624536050000|2021-06-24 12:00:50|12167.3|12127.3|12167.3|12127.3|12167.3|12127.3|12167.3|12127.3|0
1624536060000|2021-06-24 12:01:00|12169.8|12129.8|12149.3|12125.3|12169.8|12131.2|12149.3|12124.8|1
1624536070000|2021-06-24 12:01:10|12150.1|12126.1|12154.3|12130.3|12167.3|12130.3|12150.1|12126.1|0
1624536110000|2021-06-24 12:01:50|12157.3|12117.3|12154.3|12130.3|12157.3|12130.3|12154.3|12117.3|0
1624536120000|2021-06-24 12:02:00|||||||||1
1624536130000|2021-06-24 12:02:10|12167.3|12127.3|12167.3|12127.3|12167.3|12127.3|12167.3|12127.3|0
1624536150000|2021-06-24 12:02:30|12177.7|12117.7|12177.7|12117.7|12177.7|12117.7|12177.7|12117.7|0
1624536160000|2021-06-24 12:02:40|12181.9|12121.9|12176.9|12116.9|12181.9|12121.9|12176.9|12116.9|0
1624536170000|2021-06-24 12:02:50|12179.4|12119.4|12186.1|12126.1|12186.1|12126.1|12179.4|12119.4|15
1624536180000|2021-06-24 12:03:00|12183.1|12159.1|12183.1|12159.1|12183.1|12159.1|12183.1|12159.1|0
1624536190000|2021-06-24 12:03:10|12188.1|12164.1|12188.1|12164.1|12188.1|12164.1|12188.1|12164.1|0
1624536210000|2021-06-24 12:03:30|12189.7|12165.7|12189.7|12165.7|12189.7|12165.7|12189.7|12165.7|2
1624536220000|2021-06-24 12:03:40|12192.2|12168.2|12194.7|12170.7|12194.7|12170.7|12192.2|12168.2|3
1624536250000|2021-06-24 12:04:10|12179|12119|12176.5|12116.5|12179|12119|12176.5|12116.5|0
1624536300000|2021-06-24 12:05:00|12174.8|12114.8|12166.5|12106.5|12174.8|12114.8|12166.5|12106.5|0
1624536310000|2021-06-24 12:05:10|12169|12109|12169|12109|12169|12109|12169|12109|0
1624536420000|2021-06-24 12:07:00|||||||||1
1624536440000|2021-06-24 12:07:20|12179|12119|12176.5|12116.5|12179|12119|12176.5|12116.5|0
1624536510000|2021-06-24 12:08:30|12176.9|12116.9|12179|12119|12179|12119|12176.9|12116.9|0
1624536540000|2021-06-24 12:09:00|12181.5|12121.5|12181.5|12121.5|12181.5|12121.5|12181.5|12121.5|0
1624536570000|2021-06-24 12:09:30|12179.8|12155.8|12179.8|12155.8|12179.8|12155.8|12179.8|12155.8|0
1624536600000|2021-06-24 12:10:00|12194|12134|12191.5|12131.5|12194|12134|12191.5|12131.5|0
1624536610000|2021-06-24 12:10:10|12190.7|12130.7|12185.7|12125.7|12190.7|12130.7|12185.7|12125.7|0
1624536630000|2021-06-24 12:10:30|12181.5|12121.5|12181.5|12121.5|12181.5|12121.5|12181.5|12121.5|0
1624536730000|2021-06-24 12:12:10|12181.1|12121.1|12179|12119|12181.1|12121.1|12179|12119|0
1624536740000|2021-06-24 12:12:20|12176.5|12116.5|12176.5|12116.5|12176.5|12116.5|12176.5|12116.5|0
1624536750000|2021-06-24 12:12:30|12181.5|12121.5|12181.5|12121.5|12181.5|12121.5|12181.5|12121.5|0
1624536770000|2021-06-24 12:12:50|12180.7|12120.7|12176.5|12116.5|12180.7|12120.7|12176.5|12116.5|0
1624536790000|2021-06-24 12:13:10|12176.1|12116.1|12174|12114|12176.1|12116.1|12174|12114|0
1624536800000|2021-06-24 12:13:20|12173.6|12113.6|12147.7|12123.7|12173.6|12123.7|12147.7|12111.5|0
1624536810000|2021-06-24 12:13:30|12143.5|12119.5|12144|12084|12156.5|12119.5|12143.5|12084|0
1624536830000|2021-06-24 12:13:50|12149|12089|12149|12089|12149|12089|12149|12089|0
1624536860000|2021-06-24 12:14:20|12149.4|12089.4|12151.5|12091.5|12151.5|12091.5|12149.4|12089.4|0
1624536930000|2021-06-24 12:15:30|12184|12124|12184.9|12124.9|12184.9|12124.9|12184|12124|61
1624536940000|2021-06-24 12:15:40|12189|12129|12189|12129|12189|12129|12189|12129|0
1624536950000|2021-06-24 12:15:50|12184.9|12124.9|12174.5|12114.5|12184.9|12124.9|12174.5|12114.5|0
1624537010000|2021-06-24 12:16:50|12182.8|12122.8|12218.6|12158.6|12221.1|12161.1|12176.5|12122.8|2
1624537020000|2021-06-24 12:17:00|12223.6|12163.6|12223.6|12163.6|12223.6|12163.6|12223.6|12163.6|2
1624537030000|2021-06-24 12:17:10|12199|12175|12225.3|12165.3|12225.3|12175|12199|12162.8|1
1624537040000|2021-06-24 12:17:20|12227.8|12167.8|12234.5|12174.5|12234.5|12174.5|12225.3|12165.3|0
1624537060000|2021-06-24 12:17:40|12219.4|12195.4|12242.7|12218.7|12244.8|12220.8|12219.4|12195.4|4
1624537070000|2021-06-24 12:17:50|12244.8|12220.8|12244.8|12220.8|12244.8|12220.8|12244.8|12220.8|2
1624537090000|2021-06-24 12:18:10|12243.3|12183.3|12243.3|12183.3|12243.3|12183.3|12243.3|12183.3|0
1624537100000|2021-06-24 12:18:20|12149.5|12089.5|12155.3|12095.3|12155.3|12095.3|12149.5|12089.5|0
1624537140000|2021-06-24 12:19:00|12145.3|12085.3|12125.3|12065.3|12145.3|12085.3|12125.3|12065.3|0
1624537160000|2021-06-24 12:19:20|12155.3|12095.3|12155.3|12095.3|12155.3|12095.3|12155.3|12095.3|0
1624537180000|2021-06-24 12:19:40|12147.8|12087.8|12187.8|12127.8|12187.8|12127.8|12147.8|12087.8|0
1624537200000|2021-06-24 12:20:00|12189|12129|12205.3|12145.3|12205.3|12145.3|12189|12129|0
1624537220000|2021-06-24 12:20:20|12206.1|12146.1|12195.3|12135.3|12206.1|12146.1|12190.3|12130.3|0
1624537360000|2021-06-24 12:22:40|12192.8|12132.8|12192.8|12132.8|12192.8|12132.8|12192.8|12132.8|0
1624537600000|2021-06-24 12:26:40|12190.3|12130.3|12180.3|12120.3|12196.2|12136.2|12180.3|12120.3|0
1624537680000|2021-06-24 12:28:00|12168.3|12128.3|12180.3|12120.3|12180.3|12128.3|12168.3|12120.3|2
1624538000000|2021-06-24 12:33:20|12179.1|12119.1|12156.6|12096.6|12179.1|12119.1|12143.3|12092.4|2
1624538010000|2021-06-24 12:33:30|12150.3|12090.3|12147.8|12087.8|12150.3|12090.3|12147.8|12087.8|0
1624538020000|2021-06-24 12:33:40|12149.5|12089.5|12157.8|12097.8|12157.8|12097.8|12149.5|12089.5|0
1624538100000|2021-06-24 12:35:00|12157.9|12097.9|12157.9|12097.9|12157.9|12097.9|12157.9|12097.9|0
1624538120000|2021-06-24 12:35:20|12162.9|12102.9|12162.9|12102.9|12162.9|12102.9|12162.9|12102.9|0
1624538140000|2021-06-24 12:35:40|12169.9|12109.9|12169.9|12109.9|12169.9|12109.9|12169.9|12109.9|0
1624538160000|2021-06-24 12:36:00|12170.4|12110.4|12170.4|12110.4|12170.4|12110.4|12170.4|12110.4|0
1624538170000|2021-06-24 12:36:10|12167.9|12107.9|12167.9|12107.9|12167.9|12107.9|12167.9|12107.9|0
1624538360000|2021-06-24 12:39:20|12168.7|12108.7|12168.7|12108.7|12168.7|12108.7|12168.7|12108.7|1
1624538370000|2021-06-24 12:39:30|12167.9|12107.9|12167.9|12107.9|12167.9|12107.9|12167.9|12107.9|0
1624538850000|2021-06-24 12:47:30|12167.1|12107.1|12167.1|12107.1|12167.1|12107.1|12167.1|12107.1|0
1624538880000|2021-06-24 12:48:00|12166.2|12106.2|12156.2|12096.2|12166.2|12106.2|12156.2|12096.2|0
1624538900000|2021-06-24 12:48:20|12145.4|12105.4|12145.4|12105.4|12145.4|12105.4|12145.4|12105.4|0
1624538930000|2021-06-24 12:48:50|12136.6|12112.6|12130.3|12106.3|12136.6|12112.6|12130.3|12106.3|1
1624538950000|2021-06-24 12:49:10|12129.9|12105.9|12129.9|12105.9|12129.9|12105.9|12129.9|12105.9|0
1624538960000|2021-06-24 12:49:20|12150.4|12090.4|12150.4|12090.4|12150.4|12090.4|12150.4|12090.4|1
1624538980000|2021-06-24 12:49:40|12130.3|12106.3|12130.3|12106.3|12130.3|12106.3|12130.3|12106.3|1
1624539000000|2021-06-24 12:50:00|12150.4|12090.4|12150.4|12090.4|12150.4|12090.4|12150.4|12090.4|1
1624539110000|2021-06-24 12:51:50|12145.4|12085.4|12145.4|12085.4|12145.4|12085.4|12145.4|12085.4|0
1624539160000|2021-06-24 12:52:40|12142.9|12082.9|12142.9|12082.9|12142.9|12082.9|12142.9|12082.9|0
1624539300000|2021-06-24 12:55:00|12142.5|12082.5|12140.4|12080.4|12142.5|12082.5|12140.4|12080.4|0
1624539490000|2021-06-24 12:58:10|12141.3|12081.3|12141.3|12081.3|12141.3|12081.3|12141.3|12081.3|1
1624539510000|2021-06-24 12:58:30|12143.8|12083.8|12143.8|12083.8|12143.8|12083.8|12143.8|12083.8|0
1624539520000|2021-06-24 12:58:40|12143.3|12083.3|12143.4|12083.4|12143.4|12083.4|12143.3|12083.3|0
1624539620000|2021-06-24 13:00:20|12140.9|12080.9|12140.9|12080.9|12140.9|12080.9|12140.9|12080.9|0
1624539660000|2021-06-24 13:01:00|12138.8|12078.8|12138.8|12078.8|12138.8|12078.8|12138.8|12078.8|1
1624539670000|2021-06-24 13:01:10|12128|12088|12121.3|12081.3|12128|12088|12121.3|12081.3|0
1624539690000|2021-06-24 13:01:30|12126.3|12066.3|12121.3|12081.3|12126.3|12081.3|12121.3|12066.3|0
1624539710000|2021-06-24 13:01:50|12113.7|12089.7|12121.3|12081.3|12121.3|12089.7|12113.7|12081.3|0
1624539720000|2021-06-24 13:02:00|12113.7|12089.7|12121.3|12081.3|12121.3|12089.7|12113.7|12081.3|0
1624539900000|2021-06-24 13:05:00|12133.8|12073.8|12133.8|12073.8|12133.8|12073.8|12133.8|12073.8|1
1624539910000|2021-06-24 13:05:10|12124.6|12084.6|12124.6|12084.6|12124.6|12084.6|12124.6|12084.6|0
1624540000000|2021-06-24 13:06:40|12148|12088|12138.8|12098.8|12148|12098.8|12138.8|12088|0
1624540030000|2021-06-24 13:07:10|12153.3|12129.3|12138.8|12098.8|12159.7|12129.3|12138.8|12098.8|0
1624540050000|2021-06-24 13:07:30|12131.2|12107.2|12131.2|12107.2|12131.2|12107.2|12131.2|12107.2|0
1624540060000|2021-06-24 13:07:40|12135.4|12111.4|12133.3|12109.3|12135.4|12111.4|12133.3|12109.3|1
1624540320000|2021-06-24 13:12:00|12131.2|12107.2|12131.2|12107.2|12131.2|12107.2|12131.2|12107.2|0
1624540360000|2021-06-24 13:12:40|12133.3|12109.3|12133.3|12109.3|12133.3|12109.3|12133.3|12109.3|0
1624540630000|2021-06-24 13:17:10|12131.2|12107.2|12129.2|12105.2|12131.2|12107.2|12129.2|12105.2|1
1624540670000|2021-06-24 13:17:50|12139.2|12115.2|12147.9|12123.9|12147.9|12123.9|12139.2|12115.2|6
1624540680000|2021-06-24 13:18:00|12143.8|12119.8|12143.8|12119.8|12143.8|12119.8|12143.8|12119.8|4
1624540690000|2021-06-24 13:18:10|12144.2|12120.2|12144.2|12120.2|12144.2|12120.2|12144.2|12120.2|0
1624540710000|2021-06-24 13:18:30|12172.2|12112.2|12155.8|12131.8|12172.2|12131.8|12155.8|12112.2|2
1624540720000|2021-06-24 13:18:40|12164.2|12140.2|12164.3|12104.3|12164.3|12140.2|12149.6|12104.3|1
1624540730000|2021-06-24 13:18:50|12165.1|12105.1|12169.3|12109.3|12169.3|12109.3|12165.1|12105.1|0
1624540830000|2021-06-24 13:20:30|12158|12118|12158|12118|12158|12118|12158|12118|0
1624540840000|2021-06-24 13:20:40|12151.8|12111.8|12151.8|12111.8|12151.8|12111.8|12151.8|12111.8|0
1624541050000|2021-06-24 13:24:10|||||||||1
1624541110000|2021-06-24 13:25:10|12154.3|12114.3|12165.5|12105.5|12165.5|12114.3|12154.3|12105.5|0
1624541130000|2021-06-24 13:25:30|12171.8|12111.8|12171.8|12111.8|12171.8|12111.8|12171.8|12111.8|0
1624541380000|2021-06-24 13:29:40|12172.2|12112.2|12163.8|12139.8|12174.3|12139.8|12161.7|12112.2|1
1624541420000|2021-06-24 13:30:20|12163.4|12139.4|12163.4|12139.4|12163.4|12139.4|12163.4|12139.4|0
1624541450000|2021-06-24 13:30:50|||||||||1
1624541460000|2021-06-24 13:31:00|12163.8|12139.8|12163.8|12139.8|12163.8|12139.8|12163.8|12139.8|0
1624541490000|2021-06-24 13:31:30|12163.4|12139.4|12152.2|12112.2|12179.8|12139.4|12150.9|12112.2|0
1624541500000|2021-06-24 13:31:40|12152.6|12112.6|12152.2|12112.2|12154.3|12114.3|12152.2|12112.2|0
1624541510000|2021-06-24 13:31:50|12156.8|12116.8|12156.8|12116.8|12174.3|12116.8|12156.8|12114.3|0
1624541740000|2021-06-24 13:35:40|12171.8|12111.8|12171.8|12111.8|12171.8|12111.8|12171.8|12111.8|0
1624541760000|2021-06-24 13:36:00|||||||||1
1624541900000|2021-06-24 13:38:20|12152.2|12128.2|12152.2|12128.2|12152.2|12128.2|12152.2|12128.2|0
1624541910000|2021-06-24 13:38:30|12143.8|12119.8|12143.8|12119.8|12143.8|12119.8|12143.8|12119.8|0
1624541920000|2021-06-24 13:38:40|12141.8|12117.8|12141.8|12117.8|12141.8|12117.8|12141.8|12117.8|0
1624541970000|2021-06-24 13:39:30|12143.8|12119.8|12143.8|12119.8|12143.8|12119.8|12143.8|12119.8|0
1624542000000|2021-06-24 13:40:00|12143.9|12119.9|12143.9|12119.9|12143.9|12119.9|12143.9|12119.9|0
1624542010000|2021-06-24 13:40:10|12141.8|12117.8|12141.8|12117.8|12141.8|12117.8|12141.8|12117.8|0
1624542210000|2021-06-24 13:43:30|||||||||1
1624542280000|2021-06-24 13:44:40|12139.3|12115.3|12139.3|12115.3|12139.3|12115.3|12139.3|12115.3|0
1624542320000|2021-06-24 13:45:20|12138.9|12114.9|12143|12119|12143|12119|12136.8|12112.8|0
1624542330000|2021-06-24 13:45:30|12136.8|12112.8|12136.8|12112.8|12136.8|12112.8|12136.8|12112.8|0
1624542350000|2021-06-24 13:45:50|12129.3|12105.3|12129.3|12105.3|12129.3|12105.3|12129.3|12105.3|2
1624542430000|2021-06-24 13:47:10|12128.8|12104.8|12128.8|12104.8|12128.8|12104.8|12128.8|12104.8|1
1624542450000|2021-06-24 13:47:30|12135.1|12111.1|12135.1|12111.1|12135.1|12111.1|12135.1|12111.1|0
1624542640000|2021-06-24 13:50:40|12135.5|12111.5|12182.3|12122.3|12182.3|12126.2|12135.5|12111.5|10
1624542660000|2021-06-24 13:51:00|12180.2|12120.2|12184.4|12144.4|12193.6|12144.4|12171.9|12120.2|6
1624542690000|2021-06-24 13:51:30|12182.3|12142.3|12182.3|12142.3|12182.3|12142.3|12182.3|12142.3|0
1624542710000|2021-06-24 13:51:50|12193.6|12133.6|12182.3|12142.3|12193.6|12142.3|12182.3|12133.6|10
1624542730000|2021-06-24 13:52:10|12184.4|12144.4|12182.3|12142.3|12193.6|12144.4|12182.3|12133.6|1
1624542780000|2021-06-24 13:53:00|12175.1|12151.1|12179.3|12155.3|12179.3|12155.3|12175.1|12151.1|0
1624542800000|2021-06-24 13:53:20|12181.8|12157.8|12181.8|12157.8|12181.8|12157.8|12181.8|12157.8|0
1624542810000|2021-06-24 13:53:30|12175.5|12151.5|12180.2|12140.2|12191.5|12151.5|12175.5|12131.5|7
1624542840000|2021-06-24 13:54:00|12171.4|12147.4|12171.4|12147.4|12171.4|12147.4|12171.4|12147.4|0
1624542850000|2021-06-24 13:54:10|12169.3|12145.3|12169.3|12145.3|12169.3|12145.3|12169.3|12145.3|0
1624543050000|2021-06-24 13:57:30|12178.6|12138.6|12182.7|12142.7|12184.8|12144.8|12178.6|12138.6|2
1624543200000|2021-06-24 14:00:00|12184.8|12144.8|12184.8|12144.8|12184.8|12144.8|12184.8|12144.8|0
1624543230000|2021-06-24 14:00:30|12187.3|12147.3|12184.8|12144.8|12187.3|12147.3|12184.8|12144.8|0
1624543360000|2021-06-24 14:02:40|12182.3|12142.3|12180.3|12140.3|12182.3|12147.8|12171.8|12140.3|0
1624543380000|2021-06-24 14:03:00|||||||||1
1624543510000|2021-06-24 14:05:10|||||||||1
1624543540000|2021-06-24 14:05:40|12171.9|12147.9|12169.9|12129.9|12186.5|12147.9|12169.9|12126.5|0
1624543560000|2021-06-24 14:06:00|12167.8|12127.8|12167.8|12127.8|12167.8|12127.8|12167.8|12127.8|0
1624543720000|2021-06-24 14:08:40|||||||||1
1624543740000|2021-06-24 14:09:00|||||||||1
1624543830000|2021-06-24 14:10:30|12176.6|12116.6|12150.7|12090.7|12176.6|12116.6|12150.3|12090.3|1
1624543840000|2021-06-24 14:10:40|12152.8|12092.8|12150.3|12110.3|12152.8|12110.3|12144|12092.8|0
1624544070000|2021-06-24 14:14:30|||||||||1
1624544090000|2021-06-24 14:14:50|12147.3|12123.3|12147.3|12123.3|12147.3|12123.3|12147.3|12123.3|0
1624544100000|2021-06-24 14:15:00|12147.8|12107.8|12147.8|12107.8|12147.8|12107.8|12147.8|12107.8|0
1624544110000|2021-06-24 14:15:10|12150.3|12110.3|12150.3|12110.3|12150.3|12110.3|12150.3|12110.3|0
1624544140000|2021-06-24 14:15:40|12149.9|12109.9|12147.8|12107.8|12149.9|12109.9|12147.8|12107.8|0
1624544180000|2021-06-24 14:16:20|12150.3|12090.3|12145.3|12085.3|12150.3|12090.3|12145.3|12085.3|0
1624544210000|2021-06-24 14:16:50|12145.7|12085.7|12150.3|12090.3|12150.3|12090.3|12145.7|12085.7|0
1624544300000|2021-06-24 14:18:20|12149.5|12089.5|12150.3|12090.3|12150.3|12090.3|12149.5|12089.5|2
1624544380000|2021-06-24 14:19:40|||||||||1
1624544450000|2021-06-24 14:20:50|12132.8|12092.8|12145.3|12085.3|12150.3|12092.8|12132.8|12082.4|0
1624544460000|2021-06-24 14:21:00|12143.2|12083.2|12140.3|12080.3|12145.3|12085.3|12140.3|12080.3|0
1624544480000|2021-06-24 14:21:20|12134.1|12074.1|12137.8|12077.8|12137.8|12077.8|12134.1|12074.1|1
1624544490000|2021-06-24 14:21:30|12137.4|12077.4|12132.8|12072.8|12137.4|12077.4|12132.8|12072.8|0
1624544500000|2021-06-24 14:21:40|||||||||1
1624544560000|2021-06-24 14:22:40|12115.3|12075.3|12115.3|12075.3|12115.3|12085.8|12109.8|12075.3|0
1624544650000|2021-06-24 14:24:10|12114.1|12074.1|12114.1|12074.1|12114.1|12074.1|12114.1|12074.1|2
1624544670000|2021-06-24 14:24:30|12113.7|12073.7|12124.5|12064.5|12124.5|12073.7|12113.7|12064.5|3
1624544680000|2021-06-24 14:24:40|12114.9|12074.9|12124.5|12064.5|12124.5|12074.9|12114.9|12064.5|0
1624544700000|2021-06-24 14:25:00|12129.9|12069.9|12163.3|12103.3|12163.3|12103.3|12129.9|12069.9|0
1624544710000|2021-06-24 14:25:10|12159.1|12099.1|12150.8|12110.8|12159.1|12110.8|12150.8|12099.1|0
1624544720000|2021-06-24 14:25:20|12147.8|12123.8|12157|12117|12157|12123.8|12147.8|12117|0
1624544840000|2021-06-24 14:27:20|12166.6|12106.6|12164.5|12104.5|12166.6|12106.6|12164.5|12104.5|1
1624544860000|2021-06-24 14:27:40|12153.7|12113.7|12153.7|12113.7|12153.7|12113.7|12153.7|12113.7|1
1624544900000|2021-06-24 14:28:20|12154.9|12114.9|12176.2|12116.2|12176.2|12123.3|12154.9|12112.9|1
1624545000000|2021-06-24 14:30:00|12167.4|12127.4|12167.4|12127.4|12167.4|12127.4|12167.4|12127.4|0
1624545010000|2021-06-24 14:30:10|12173.7|12133.7|12173.7|12133.7|12173.7|12133.7|12173.7|12133.7|0
1624545040000|2021-06-24 14:30:40||12113.7||12113.7||12113.7||12113.7|4
1624545060000|2021-06-24 14:31:00|12171.2|12111.2|12171.2|12111.2|12171.2|12111.2|12171.2|12111.2|0
1624545070000|2021-06-24 14:31:10|12173.7|12113.7|12173.7|12113.7|12173.7|12113.7|12173.7|12113.7|0
1624545130000|2021-06-24 14:32:10|||||||||1
1624545230000|2021-06-24 14:33:50|12164.1|12124.1|12164.1|12124.1|12164.1|12124.1|12164.1|12124.1|0
1624545240000|2021-06-24 14:34:00|12166.2|12126.2|12166.2|12126.2|12166.2|12126.2|12166.2|12126.2|0
1624545260000|2021-06-24 14:34:20|12177.1|12117.1|12177.1|12117.1|12177.1|12117.1|12177.1|12117.1|1
1624545340000|2021-06-24 14:35:40|12177.5|12117.5|12179.1|12119.1|12181.6|12121.6|12177.5|12117.5|0
1624545400000|2021-06-24 14:36:40|12179.2|12119.2|12179.2|12119.2|12179.2|12119.2|12179.2|12119.2|0
1624545480000|2021-06-24 14:38:00|12176.7|12116.7|12176.7|12116.7|12176.7|12116.7|12176.7|12116.7|0
1624545570000|2021-06-24 14:39:30|12177.1|12117.1|12177.1|12117.1|12177.1|12117.1|12177.1|12117.1|0
1624545590000|2021-06-24 14:39:50|12176.7|12116.7|12176.7|12116.7|12176.7|12116.7|12176.7|12116.7|0
1624545640000|2021-06-24 14:40:40|12175.8|12115.8|12169.6|12109.6|12175.8|12115.8|12169.6|12109.6|0
1624545720000|2021-06-24 14:42:00|12170.4|12110.4|12176.7|12116.7|12176.7|12116.7|12170.4|12110.4|1
1624545780000|2021-06-24 14:43:00|12174.2|12134.2|12174.2|12134.2|12174.2|12134.2|12174.2|12134.2|0
1624546030000|2021-06-24 14:47:10|||||||||1
1624546090000|2021-06-24 14:48:10|12173.8|12133.8|12173.8|12133.8|12173.8|12133.8|12173.8|12133.8|2
1624546210000|2021-06-24 14:50:10|12171.7|12131.7|12171.7|12131.7|12171.7|12131.7|12171.7|12131.7|0
1624546280000|2021-06-24 14:51:20|||||||||2
1624546420000|2021-06-24 14:53:40|12168.7|12144.7|12168.7|12144.7|12168.7|12144.7|12168.7|12144.7|0
1624546580000|2021-06-24 14:56:20|12154.1|12130.1|12154.5|12130.5|12154.5|12130.5|12154.1|12130.1|1
1624546640000|2021-06-24 14:57:20|12154.1|12130.1|12152|12128|12154.1|12130.1|12152|12128|3
1624546650000|2021-06-24 14:57:30|||||||||2
1624546730000|2021-06-24 14:58:50|12149.5|12125.5|12149.5|12125.5|12149.5|12125.5|12149.5|12125.5|2
1624546800000|2021-06-24 15:00:00|||||||||3
1624546810000|2021-06-24 15:00:10|||||||||1
1624546820000|2021-06-24 15:00:20|12150.3|12126.3|12150.3|12126.3|12150.3|12126.3|12150.3|12126.3|10
1624546850000|2021-06-24 15:00:50|||||||||1
1624546860000|2021-06-24 15:01:00|12148.3|12124.3|12148.3|12124.3|12148.3|12124.3|12148.3|12124.3|0
1624546920000|2021-06-24 15:02:00|12149.5|12125.5|12150.3|12126.3|12150.3|12126.3|12149.5|12125.5|1
1624546930000|2021-06-24 15:02:10|12146.2|12122.2|12146.2|12122.2|12146.2|12122.2|12146.2|12122.2|4
1624546950000|2021-06-24 15:02:30|||||||||2
1624547240000|2021-06-24 15:07:20|||||||||1
1624547280000|2021-06-24 15:08:00|12143.7|12119.7|12138.7|12114.7|12143.7|12119.7|12138.7|12114.7|2
1624547310000|2021-06-24 15:08:30|12159.2|12119.2|12156.7|12116.7|12159.2|12119.2|12156.7|12116.7|0
1624547340000|2021-06-24 15:09:00|12148.3|12124.3|12148.3|12124.3|12148.3|12124.3|12148.3|12124.3|0
1624547350000|2021-06-24 15:09:10|12146.2|12122.2|12146.2|12122.2|12146.2|12122.2|12146.2|12122.2|0
1624547370000|2021-06-24 15:09:30|||||||||5
1624547410000|2021-06-24 15:10:10|||||||||1
1624547560000|2021-06-24 15:12:40|12143.3|12119.3|12143.3|12119.3|12143.3|12119.3|12143.3|12119.3|0
1624547580000|2021-06-24 15:13:00|12141.2|12117.2|12141.2|12117.2|12141.2|12117.2|12141.2|12117.2|0
1624547590000|2021-06-24 15:13:10|12140.8|12116.8|12140.8|12116.8|12140.8|12116.8|12140.8|12116.8|9
1624547610000|2021-06-24 15:13:30|12142.9|12118.9|12142.9|12118.9|12142.9|12118.9|12142.9|12118.9|0
1624548030000|2021-06-24 15:20:30|12142.6|12082.6|12142.6|12082.6|12142.6|12082.6|12142.6|12082.6|2
1624548040000|2021-06-24 15:20:40|12140.5|12080.5|12140.5|12080.5|12140.5|12080.5|12140.5|12080.5|0
1624548060000|2021-06-24 15:21:00|12138|12098|12138|12098|12138|12098|12138|12098|0
1624548070000|2021-06-24 15:21:10|||||||||1
1624548110000|2021-06-24 15:21:50|12146.4|12086.4|12146|12086|12146.4|12086.4|12146|12086|2
1624548170000|2021-06-24 15:22:50|12128.5|12088.5|12128.5|12088.5|12128.5|12088.5|12128.5|12088.5|0
1624548180000|2021-06-24 15:23:00|12137.6|12077.6|12131|12071|12137.6|12077.6|12131|12071|0
1624548200000|2021-06-24 15:23:20|12128.5|12068.5|12128.5|12068.5|12128.5|12068.5|12128.5|12068.5|0
1624548450000|2021-06-24 15:27:30|12126|12066|12126|12066|12126|12066|12126|12066|0
1624548460000|2021-06-24 15:27:40|12123.5|12063.5|12123.5|12063.5|12123.5|12063.5|12123.5|12063.5|0
1624548490000|2021-06-24 15:28:10|12111.8|12071.8|12111.8|12071.8|12111.8|12071.8|12111.8|12071.8|0
1624548500000|2021-06-24 15:28:20|12104.3|12080.3|12122.7|12062.7|12122.7|12080.3|12104.3|12061.8|0
1624548510000|2021-06-24 15:28:30|12111.8|12071.8|12109.3|12069.3|12111.8|12071.8|12109.3|12069.3|0
1624548520000|2021-06-24 15:28:40|12120.2|12060.2|12120.2|12060.2|12120.2|12060.2|12120.2|12060.2|0
1624548540000|2021-06-24 15:29:00|||||||||1
1624548680000|2021-06-24 15:31:20|||||||||1
1624548720000|2021-06-24 15:32:00|12109.4|12069.4|12106.4|12046.4|12109.4|12069.4|12100.2|12046.4|0
1624548730000|2021-06-24 15:32:10|12098.1|12058.1|12101|12041|12105.2|12058.1|12096|12041|0
1624548790000|2021-06-24 15:33:10|12096|12036|12096|12036|12096|12036|12096|12036|0
1624548930000|2021-06-24 15:35:30|12096.4|12036.4|12096.4|12036.4|12096.4|12036.4|12096.4|12036.4|0
1624548940000|2021-06-24 15:35:40|12096.8|12036.8|12096.8|12036.8|12096.8|12036.8|12096.8|12036.8|0
1624548950000|2021-06-24 15:35:50|12097.2|12037.2|12097.2|12037.2|12097.2|12037.2|12097.2|12037.2|0
1624548960000|2021-06-24 15:36:00|||||||||1
1624548990000|2021-06-24 15:36:30|12106.8|12046.8|12111.8|12051.8|12111.8|12051.8|12106.8|12046.8|1
1624549090000|2021-06-24 15:38:10|12110.6|12050.6|12114.8|12054.8|12114.8|12054.8|12110.6|12050.6|1
1624549110000|2021-06-24 15:38:30|||||||||1
1624549190000|2021-06-24 15:39:50|12114|12054|12114.4|12054.4|12114.4|12054.4|12114|12054|7
1624549200000|2021-06-24 15:40:00|12118.6|12058.6|12118.6|12058.6|12118.6|12058.6|12118.6|12058.6|1
1624549210000|2021-06-24 15:40:10|||||||||55
1624549220000|2021-06-24 15:40:20|12116.9|12056.9|12116.9|12056.9|12116.9|12056.9|12116.9|12056.9|0
1624549230000|2021-06-24 15:40:30|12112.7|12052.7|12112.7|12052.7|12112.7|12052.7|12112.7|12052.7|0
1624549240000|2021-06-24 15:40:40|12109.8|12049.8|12102.7|12042.7|12109.8|12049.8|12102.7|12042.7|6
1624549260000|2021-06-24 15:41:00|12103.9|12043.9|12112.7|12052.7|12112.7|12052.7|12103.9|12043.9|0
1624549280000|2021-06-24 15:41:20|12113.1|12053.1|12112.7|12052.7|12113.5|12053.5|12112.7|12052.7|0
1624549360000|2021-06-24 15:42:40|12113.1|12053.1|12113.1|12053.1|12113.1|12053.1|12113.1|12053.1|0
1624549370000|2021-06-24 15:42:50|12113.5|12053.5|12113.5|12053.5|12113.5|12053.5|12113.5|12053.5|0
1624549650000|2021-06-24 15:47:30|12113.6|12053.6|12113.6|12053.6|12113.6|12053.6|12113.6|12053.6|0
1624549700000|2021-06-24 15:48:20|12114|12054|12114.4|12054.4|12114.4|12054.4|12114|12054|0
1624550030000|2021-06-24 15:53:50|12095.2|12071.2|12116.5|12056.5|12116.5|12071.2|12095.2|12056.5|0
1624550040000|2021-06-24 15:54:00|12122.8|12062.8|12122.8|12062.8|12122.8|12062.8|12122.8|12062.8|0
1624550110000|2021-06-24 15:55:10|12126.9|12066.9|12126.9|12066.9|12126.9|12066.9|12126.9|12066.9|0
1624550130000|2021-06-24 15:55:30|12124.9|12064.9|12124.9|12064.9|12124.9|12064.9|12124.9|12064.9|0
1624550220000|2021-06-24 15:57:00|12127|12067|12127|12067|12127|12067|12127|12067|0
1624550240000|2021-06-24 15:57:20|||||||||1
1624550250000|2021-06-24 15:57:30|12124.9|12064.9|12124.9|12064.9|12124.9|12064.9|12124.9|12064.9|51
1624550490000|2021-06-24 16:01:30|12115.3|12075.3|12115.3|12075.3|12115.3|12075.3|12115.3|12075.3|0
1624550560000|2021-06-24 16:02:40|12113.2|12073.2|12113.2|12073.2|12113.2|12073.2|12113.2|12073.2|0
1624550580000|2021-06-24 16:03:00|12119.5|12079.5|12119.5|12079.5|12119.5|12079.5|12119.5|12079.5|0
1624550600000|2021-06-24 16:03:20|||||||||1
1624550630000|2021-06-24 16:03:50|12112.3|12088.3|12112.3|12088.3|12112.3|12088.3|12112.3|12088.3|0
1624550800000|2021-06-24 16:06:40|12157|12097|12147.8|12107.8|12157|12107.8|12147.8|12094.9|7
1624550810000|2021-06-24 16:06:50|12156.1|12116.1|12158.6|12118.6|12158.6|12118.6|12156.1|12116.1|1
1624550820000|2021-06-24 16:07:00|12152.3|12112.3|12152.3|12112.3|12152.3|12112.3|12152.3|12112.3|0
1624550830000|2021-06-24 16:07:10|12154.4|12114.4|12152.3|12112.3|12154.4|12114.4|12152.3|12112.3|1
1624550840000|2021-06-24 16:07:20|12147.8|12087.8|12147.8|12087.8|12147.8|12087.8|12147.8|12087.8|1
1624550930000|2021-06-24 16:08:50|12141.6|12081.6|12142.8|12082.8|12142.8|12082.8|12138.7|12078.7|0
1624550940000|2021-06-24 16:09:00|12148.6|12088.6|12150.3|12090.3|12150.3|12090.3|12147.8|12087.8|0
1624550950000|2021-06-24 16:09:10|12155.3|12095.3|12150.3|12090.3|12155.3|12095.3|12150.3|12090.3|0
1624551100000|2021-06-24 16:11:40|12150.7|12090.7|12150.7|12090.7|12150.7|12090.7|12150.7|12090.7|0
1624551140000|2021-06-24 16:12:20|12172|12112|12172|12112|12172|12112|12172|12112|0
1624551170000|2021-06-24 16:12:50|12162.8|12122.8|12162.8|12122.8|12162.8|12122.8|12162.8|12122.8|0
1624551180000|2021-06-24 16:13:00|12167|12127|12167|12127|12167|12127|12167|12127|0
1624551230000|2021-06-24 16:13:50|12168.7|12128.7|12168.7|12128.7|12168.7|12128.7|12168.7|12128.7|0
1624551370000|2021-06-24 16:16:10|||||||||1
1624551390000|2021-06-24 16:16:30|12166.6|12106.6|12166.6|12106.6|12166.6|12106.6|12166.6|12106.6|5
1624551400000|2021-06-24 16:16:40|12167.8|12107.8|12174.1|12114.1|12174.1|12114.1|12167.8|12107.8|0
1624551600000|2021-06-24 16:20:00|12169.9|12109.9|12169.9|12109.9|12169.9|12109.9|12169.9|12109.9|0
1624551670000|2021-06-24 16:21:10|12170|12110|12170|12110|12170|12110|12170|12110|0
1624551780000|2021-06-24 16:23:00|12159.5|12119.5|12160|12100|12160|12119.5|12159.5|12100|0
1624552130000|2021-06-24 16:28:50|||||||||1
1624552480000|2021-06-24 16:34:40|12157.6|12097.6|12130|12070|12157.6|12097.6|12130|12070|0
1624552490000|2021-06-24 16:34:50|12128.8|12068.8|12115|12055|12128.8|12068.8|12115|12055|0
1624552500000|2021-06-24 16:35:00|12117.9|12057.9|12130|12070|12132.1|12072.1|12117.9|12057.9|1
1624552730000|2021-06-24 16:38:50|12130.4|12070.4|12130.4|12070.4|12130.4|12070.4|12130.4|12070.4|0
1624552870000|2021-06-24 16:41:10|12132.5|12072.5|12132.5|12072.5|12132.5|12072.5|12132.5|12072.5|0
1624552890000|2021-06-24 16:41:30|12137.5|12077.5|12143.3|12083.3|12143.3|12083.3|12137.5|12077.5|1
1624552900000|2021-06-24 16:41:40|12140.8|12080.8|12138.7|12078.7|12140.8|12080.8|12138.7|12078.7|0
1624552910000|2021-06-24 16:41:50|12140.4|12080.4|12140.4|12080.4|12140.4|12080.4|12140.4|12080.4|0
1624552920000|2021-06-24 16:42:00|12136.2|12076.2|12140.8|12080.8|12140.8|12080.8|12136.2|12076.2|0
1624552930000|2021-06-24 16:42:10|12136.2|12076.2|12136.2|12076.2|12136.2|12076.2|12136.2|12076.2|0
1624552950000|2021-06-24 16:42:30|12136.3|12076.3|12136.3|12076.3|12136.3|12076.3|12136.3|12076.3|0
1624552990000|2021-06-24 16:43:10|12142.9|12082.9|12139.6|12099.6|12150|12099.6|12139.6|12082.9|0
1624553000000|2021-06-24 16:43:20|12128.8|12088.8|12143.8|12083.8|12143.8|12093.3|12128.8|12083.8|0
1624553020000|2021-06-24 16:43:40|12133.3|12093.3|12130.8|12090.8|12133.3|12093.3|12130.8|12090.8|0
1624553030000|2021-06-24 16:43:50|12129.2|12089.2|12141.7|12081.7|12141.7|12091.3|12129.2|12081.7|0
1624553040000|2021-06-24 16:44:00|12143.8|12083.8|12146.3|12086.3|12148.8|12093.3|12133.3|12083.8|0
1624553050000|2021-06-24 16:44:10|12145.8|12085.8|12143.8|12083.8|12145.8|12085.8|12143.8|12083.8|0
1624553070000|2021-06-24 16:44:30|||||||||1
1624553080000|2021-06-24 16:44:40|12130|12070|12132.5|12072.5|12132.5|12072.5|12130|12070|1
1624553090000|2021-06-24 16:44:50|12135|12075|12145|12085|12145|12085|12135|12075|0
1624553100000|2021-06-24 16:45:00|12147.1|12087.1|12147.1|12087.1|12147.1|12087.1|12147.1|12087.1|0
1624553130000|2021-06-24 16:45:30|12152.1|12092.1|12152.1|12092.1|12152.1|12092.1|12149.6|12089.6|0
1624553200000|2021-06-24 16:46:40|12149.6|12089.6|12149.6|12089.6|12149.6|12089.6|12149.6|12089.6|0
1624553380000|2021-06-24 16:49:40|||||||||2
1624553400000|2021-06-24 16:50:00|12150.1|12090.1|12152.2|12092.2|12152.2|12092.2|12150.1|12090.1|0
1624553630000|2021-06-24 16:53:50|||||||||1
1624553660000|2021-06-24 16:54:20|||||||||1
1624553870000|2021-06-24 16:57:50|12151|12091|12141|12081|12151|12091|12141|12081|0
1624553880000|2021-06-24 16:58:00|12134.7|12074.7|12154.7|12094.7|12154.7|12094.7|12134.7|12074.7|0
1624553970000|2021-06-24 16:59:30|12156.8|12096.8|12156.8|12096.8|12156.8|12096.8|12156.8|12096.8|0
1624554000000|2021-06-24 17:00:00|12158|12098|12164.3|12104.3|12164.3|12104.3|12158|12098|0
1624554010000|2021-06-24 17:00:10|12162.2|12102.2|12162.2|12102.2|12162.2|12102.2|12162.2|12102.2|0
1624554020000|2021-06-24 17:00:20|12160.9|12136.9|12159.7|12099.7|12161.7|12137.7|12157.2|12097.2|3
1624554030000|2021-06-24 17:00:30|12157.2|12097.2|12157.2|12097.2|12157.2|12097.2|12157.2|12097.2|0
1624554040000|2021-06-24 17:00:40|12156.8|12096.8|12154.7|12094.7|12156.8|12096.8|12154.7|12094.7|0
1624554050000|2021-06-24 17:00:50|12154.3|12094.3|12149.7|12089.7|12154.3|12094.3|12149.7|12089.7|0
1624554060000|2021-06-24 17:01:00|12154.7|12094.7|12161.8|12101.8|12162.2|12102.2|12154.7|12094.7|0
1624554070000|2021-06-24 17:01:10|12159.7|12099.7|12159.7|12099.7|12159.7|12099.7|12159.7|12099.7|0
1624554140000|2021-06-24 17:02:20|12159.3|12099.3|12159.3|12099.3|12159.3|12099.3|12159.3|12099.3|0
1624554180000|2021-06-24 17:03:00|12161.8|12101.8|12161.8|12101.8|12161.8|12101.8|12161.8|12101.8|0
1624554200000|2021-06-24 17:03:20|||||||||1
1624554240000|2021-06-24 17:04:00|12146.6|12122.6|12146.6|12122.6|12146.6|12122.6|12146.6|12122.6|0
1624554250000|2021-06-24 17:04:10|12161.3|12137.3|12161.3|12137.3|12161.3|12137.3|12161.3|12137.3|0
1624554420000|2021-06-24 17:07:00|||||||||1
1624554520000|2021-06-24 17:08:40|12159.3|12099.3|12159.3|12099.3|12159.3|12099.3|12159.3|12099.3|0
1624554770000|2021-06-24 17:12:50|||||||||1
1624554810000|2021-06-24 17:13:30|12159.7|12099.7|12161.8|12101.8|12161.8|12101.8|12159.7|12099.7|0
1624554900000|2021-06-24 17:15:00|12161.4|12101.4|12164.3|12104.3|12164.3|12104.3|12160.2|12100.2|0
1624555010000|2021-06-24 17:16:50|12156.8|12096.8|12164.3|12104.3|12164.3|12104.3|12154.3|12094.3|0
1624555030000|2021-06-24 17:17:10|12165.2|12105.2|12165.2|12105.2|12165.2|12105.2|12165.2|12105.2|0
1624555040000|2021-06-24 17:17:20|12161.8|12121.8|12169.3|12109.3|12169.3|12124.3|12161.8|12109.3|0
1624555100000|2021-06-24 17:18:20|12168.5|12108.5|12152.7|12112.7|12168.5|12112.7|12152.7|12104.3|0
1624555110000|2021-06-24 17:18:30|12146.4|12106.4|12146.4|12106.4|12146.4|12106.4|12146.4|12106.4|0
1624555180000|2021-06-24 17:19:40|||||||||1
1624555200000|2021-06-24 17:20:00|12146.5|12106.5|12146.5|12106.5|12146.5|12106.5|12146.5|12106.5|0
1624555290000|2021-06-24 17:21:30|12164|12104|12164|12104|12164|12104|12164|12104|1
1624555360000|2021-06-24 17:22:40|12163.6|12103.6|12163.1|12103.1|12163.6|12103.6|12163.1|12103.1|0
1624555370000|2021-06-24 17:22:50|12166.5|12106.5|12159|12099|12166.5|12106.5|12159|12099|0
1624555380000|2021-06-24 17:23:00|12158.6|12098.6|12161.5|12101.5|12161.5|12101.5|12156.5|12096.5|0
1624555450000|2021-06-24 17:24:10|12161.1|12101.1|12161.1|12101.1|12161.1|12101.1|12161.1|12101.1|0
1624555490000|2021-06-24 17:24:50|12161.9|12101.9|12166.1|12106.1|12166.1|12106.1|12161.9|12101.9|0
1624555510000|2021-06-24 17:25:10|12161.1|12121.1|12160.6|12136.6|12161.1|12136.6|12158.1|12121.1|0
1624555690000|2021-06-24 17:28:10|||||||||2
1624555740000|2021-06-24 17:29:00|12161|12137|12163.1|12139.1|12163.1|12139.1|12161|12137|0
1624555750000|2021-06-24 17:29:10|12160.6|12136.6|12168.1|12144.1|12168.1|12144.1|12160.6|12136.6|2
1624555760000|2021-06-24 17:29:20|12173.1|12149.1|12172.3|12148.3|12173.1|12149.1|12172.3|12148.3|4
1624555770000|2021-06-24 17:29:30|12166|12142|12170.6|12146.6|12170.6|12146.6|12166|12142|0
1624555780000|2021-06-24 17:29:40|12174.8|12150.8|12175.2|12151.2|12175.2|12151.2|12174.8|12150.8|6
1624555790000|2021-06-24 17:29:50|||||||||1
1624555800000|2021-06-24 17:30:00|12222.8|12162.8|12210.7|12150.7|12222.8|12162.8|12210.7|12150.7|8
1624555820000|2021-06-24 17:30:20|12203.2|12163.2|12203.2|12163.2|12203.2|12163.2|12203.2|12163.2|0
1624555830000|2021-06-24 17:30:30|12210.7|12150.7|12210.7|12150.7|12210.7|12150.7|12210.7|12150.7|0
1624555840000|2021-06-24 17:30:40|12205.7|12145.7|12208.2|12148.2|12208.2|12148.2|12205.7|12145.7|0
1624555850000|2021-06-24 17:30:50|||||||||7
1624555890000|2021-06-24 17:31:30|12205.7|12145.7|12203.6|12143.6|12205.7|12145.7|12203.6|12143.6|0
1624555920000|2021-06-24 17:32:00|12201.1|12141.1|12201.1|12141.1|12201.1|12141.1|12201.1|12141.1|0
1624555980000|2021-06-24 17:33:00|12191.9|12151.9|12191.9|12151.9|12191.9|12151.9|12191.9|12151.9|0
1624555990000|2021-06-24 17:33:10|12195.2|12171.2|12205.7|12165.7|12205.7|12171.2|12195.2|12165.7|1
1624556080000|2021-06-24 17:34:40|12205.2|12181.2|12205.2|12181.2|12205.2|12181.2|12205.2|12181.2|0
1624556120000|2021-06-24 17:35:20|12205.6|12181.6|12210.6|12186.6|12210.6|12186.6|12205.6|12181.6|1
1624556230000|2021-06-24 17:37:10|12210.2|12186.2|12208.1|12184.1|12210.2|12186.2|12208.1|12184.1|0
1624556240000|2021-06-24 17:37:20|12210.6|12186.6|12210.6|12186.6|12210.6|12186.6|12210.6|12186.6|1
1624556270000|2021-06-24 17:37:50|12196.1|12136.1|12196.1|12136.1|12196.1|12136.1|12196.1|12136.1|1
1624556300000|2021-06-24 17:38:20|12198.6|12138.6|12198.6|12138.6|12198.6|12138.6|12198.6|12138.6|0
1624556320000|2021-06-24 17:38:40|12200.7|12160.7|12200.7|12160.7|12200.7|12160.7|12200.7|12160.7|0
1624556340000|2021-06-24 17:39:00|||||||||4
1624556350000|2021-06-24 17:39:10|12202.4|12162.4|12202.4|12162.4|12202.4|12162.4|12202.4|12162.4|1
1624556360000|2021-06-24 17:39:20|12201.9|12177.9|12200.3|12160.3|12201.9|12177.9|12200.3|12160.3|0
1624556370000|2021-06-24 17:39:30|12204.9|12164.9|12204.9|12164.9|12204.9|12164.9|12204.9|12164.9|0
1624556400000|2021-06-24 17:40:00|12204.5|12164.5|12199.9|12159.9|12204.5|12164.5|12199.9|12159.9|0
1624556410000|2021-06-24 17:40:10|12190.7|12166.7|12190.7|12166.7|12190.7|12166.7|12190.7|12166.7|0
1624556430000|2021-06-24 17:40:30|12184.4|12160.4|12184.4|12160.4|12184.4|12160.4|12184.4|12160.4|0
1624556440000|2021-06-24 17:40:40|12186.9|12162.9|12186.9|12162.9|12186.9|12162.9|12186.9|12162.9|0
1624556460000|2021-06-24 17:41:00|12194.4|12170.4|12202.4|12162.4|12202.4|12170.4|12194.4|12162|3
1624556470000|2021-06-24 17:41:10|12192.7|12168.7|12199.9|12159.9|12204.1|12168.7|12192.7|12159.9|0
1624556520000|2021-06-24 17:42:00|12202.4|12162.4|12202.4|12162.4|12202.4|12162.4|12202.4|12162.4|0
1624556530000|2021-06-24 17:42:10|12195.2|12171.2|12202.4|12162.4|12206.6|12175.4|12195.2|12162.4|0
1624556650000|2021-06-24 17:44:10|12197.8|12157.8|12185.2|12161.2|12197.8|12161.2|12185.2|12155.7|0
1624556660000|2021-06-24 17:44:20|12193.6|12153.6|12198.2|12158.2|12198.2|12158.2|12193.6|12153.6|0
1624556670000|2021-06-24 17:44:30|12202.4|12162.4|12202.4|12162.4|12202.4|12162.4|12202.4|12162.4|0
1624556760000|2021-06-24 17:46:00|12204.9|12164.9|12204.9|12164.9|12204.9|12164.9|12204.9|12164.9|0
1624556790000|2021-06-24 17:46:30|12199.4|12175.4|12199.4|12175.4|12199.4|12175.4|12199.4|12175.4|0
1624556800000|2021-06-24 17:46:40|12196.9|12172.9|12194.4|12170.4|12196.9|12172.9|12194.4|12170.4|0
1624556830000|2021-06-24 17:47:10|12204.9|12164.9|12199.4|12175.4|12204.9|12175.4|12199.4|12164.9|0
1624556950000|2021-06-24 17:49:10|||||||||1
1624556960000|2021-06-24 17:49:20|||||||||1
1624556970000|2021-06-24 17:49:30|12199.8|12175.8|12207|12167|12207|12175.8|12197.3|12167|0
1624556980000|2021-06-24 17:49:40|12199.4|12175.4|12204.9|12164.9|12204.9|12175.4|12197.3|12164.9|0
1624557000000|2021-06-24 17:50:00|12197.3|12173.3|12207|12167|12207|12175.4|12197.3|12167|0
1624557010000|2021-06-24 17:50:10|12197.3|12173.3|12204.9|12164.9|12207.4|12175.4|12197.3|12164.9|0
1624557020000|2021-06-24 17:50:20|12197.3|12173.3|12201.9|12177.9|12207|12177.9|12197.3|12164.9|1
1624557030000|2021-06-24 17:50:30|||||||||1
1624557100000|2021-06-24 17:51:40|12204|12180|12214.1|12174.1|12214.1|12180.4|12204|12174.1|6
1624557110000|2021-06-24 17:51:50|12215.8|12175.8|12215.8|12175.8|12215.8|12175.8|12215.8|12175.8|0
1624557240000|2021-06-24 17:54:00|12212.8|12188.8|12233.3|12193.3|12235.8|12195.8|12212.8|12188.8|0
1624557250000|2021-06-24 17:54:10|12235.8|12195.8|12256.6|12216.6|12256.6|12219.2|12228.6|12193.3|0
1624557270000|2021-06-24 17:54:30|12252.5|12212.5|12252.5|12212.5|12252.5|12212.5|12252.5|12212.5|0
1624557330000|2021-06-24 17:55:30|12250.4|12210.4|12250.4|12210.4|12250.4|12210.4|12250.4|12210.4|0
1624557340000|2021-06-24 17:55:40|12248.3|12208.3|12238.2|12214.2|12248.3|12214.2|12238.2|12207.9|0
1624557360000|2021-06-24 17:56:00|12240.3|12216.3|12240.3|12216.3|12240.3|12216.3|12240.3|12216.3|0
1624557390000|2021-06-24 17:56:30|12241.5|12217.5|12247.8|12223.8|12247.8|12223.8|12241.5|12217.5|0
1624557400000|2021-06-24 17:56:40|12252|12228|12252|12228|12252|12228|12252|12228|5
1624557480000|2021-06-24 17:58:00|12253.7|12229.7|12253.7|12229.7|12253.7|12229.7|12253.7|12229.7|10
1624557490000|2021-06-24 17:58:10|12262.9|12222.9|12269.2|12229.2|12269.2|12229.2|12262.9|12222.9|1
1624557500000|2021-06-24 17:58:20|12280|12220|12284.2|12224.2|12284.2|12224.2|12280|12220|4
1624557510000|2021-06-24 17:58:30|12274.6|12234.6|12306.7|12266.7|12306.7|12269.7|12274.6|12234.6|18
1624557520000|2021-06-24 17:58:40|12320|12260|12317|12293|12320|12293|12304.5|12260|12
1624557540000|2021-06-24 17:59:00|12332.6|12272.6|12322.5|12262.5|12332.6|12272.6|12320.5|12260.5|0
1624557550000|2021-06-24 17:59:10|12323|12263|12325|12265|12325|12274.2|12310|12263|5
1624557570000|2021-06-24 17:59:30|12325.5|12265.5|12323.4|12263.4|12325.5|12265.5|12323.4|12263.4|0
1624557590000|2021-06-24 17:59:50|12289.6|12265.6|12322.6|12262.6|12325.1|12265.6|12289.6|12262.6|3
1624622400000|2021-06-25 12:00:00|12317|12257|12273.8|12213.8|12317|12257|12273.8|12213.8|1
1624622410000|2021-06-25 12:00:10|12274.2|12214.2|12268.8|12208.8|12276.3|12216.3|12268.8|12208.8|0
1624622420000|2021-06-25 12:00:20|12270|12210|12284.5|12244.5|12292|12247|12270|12210|0
1624622430000|2021-06-25 12:00:30|12284.8|12244.8|12327|12267|12329.5|12269.5|12284.8|12244.8|4
1624622450000|2021-06-25 12:00:50|12327.3|12267.3|12332|12272|12332|12284.5|12324.5|12267.3|0
1624622460000|2021-06-25 12:01:00|||||||||1
1624622480000|2021-06-25 12:01:20|12322.3|12282.3|12322.3|12282.3|12322.3|12282.3|12322.3|12282.3|0
1624622490000|2021-06-25 12:01:30|12324.5|12284.5|12324.5|12284.5|12324.5|12284.5|12324.5|12284.5|0
1624622510000|2021-06-25 12:01:50|12329.5|12269.5|12329.5|12269.5|12329.5|12269.5|12329.5|12269.5|0
1624622530000|2021-06-25 12:02:10|12307.7|12267.7|12307.7|12267.7|12307.7|12267.7|12307.7|12267.7|0
1624622580000|2021-06-25 12:03:00||12247.7||12247.7||12247.7||12247.7|0
1624622700000|2021-06-25 12:05:00|12292|12252|12292|12252|12292|12252|12292|12252|0
1624623350000|2021-06-25 12:15:50|12313.5|12253.5|12313.5|12253.5|12313.5|12253.5|12313.5|12253.5|2
1624623410000|2021-06-25 12:16:50|12313.9|12253.9|12302|12262|12316|12262|12302|12253.9|0
1624623430000|2021-06-25 12:17:10|12297.8|12257.8|12297.8|12257.8|12297.8|12257.8|12297.8|12257.8|0
1624623510000|2021-06-25 12:18:30|12301.5|12277.5|12301.5|12277.5|12301.5|12277.5|12301.5|12277.5|0
1624623540000|2021-06-25 12:19:00|12304|12280|12313.5|12273.5|12313.5|12280|12304|12273.5|1
1624623550000|2021-06-25 12:19:10|12322|12282|12322|12282|12322|12282|12322|12282|0
1624623570000|2021-06-25 12:19:30|12317.8|12277.8|12310.9|12286.9|12317.8|12286.9|12310.9|12277.8|0
1624623580000|2021-06-25 12:19:40|12317.8|12277.8|12317.8|12277.8|12317.8|12277.8|12317.8|12277.8|0
1624623740000|2021-06-25 12:22:20|12310.5|12286.5|12310.5|12286.5|12310.5|12286.5|12310.5|12286.5|0
1624623770000|2021-06-25 12:22:50|12317.8|12277.8|12317.8|12277.8|12317.8|12277.8|12317.8|12277.8|0
1624623780000|2021-06-25 12:23:00|12322.8|12262.8|12322.8|12262.8|12322.8|12262.8|12322.8|12262.8|0
1624623810000|2021-06-25 12:23:30|12303.7|12279.7|12303.7|12279.7|12303.7|12279.7|12303.7|12279.7|0
1624623820000|2021-06-25 12:23:40|12301.6|12277.6|12322.8|12262.8|12322.8|12277.6|12301.6|12262.8|0
1624623980000|2021-06-25 12:26:20|12308.2|12268.2|12308.2|12268.2|12308.2|12268.2|12308.2|12268.2|0
1624624070000|2021-06-25 12:27:50|12305.7|12245.7|12305.7|12245.7|12305.7|12245.7|12305.7|12245.7|0
1624624180000|2021-06-25 12:29:40|12306.4|12246.4|12306.4|12246.4|12306.4|12246.4|12306.4|12246.4|0
1624624200000|2021-06-25 12:30:00|12306.5|12246.5|12306.5|12246.5|12306.5|12246.5|12306.5|12246.5|0
1624624340000|2021-06-25 12:32:20|12269.2|12245.2|12284.1|12260.1|12284.1|12260.1|12269.2|12245.2|0
1624624350000|2021-06-25 12:32:30|12277.7|12253.7|12277.7|12253.7|12277.7|12253.7|12277.7|12253.7|0
1624624420000|2021-06-25 12:33:40|||||||||1
1624624430000|2021-06-25 12:33:50|||||||||15
1624624440000|2021-06-25 12:34:00|||||||||2
1624624480000|2021-06-25 12:34:40|12271.3|12247.3|12271.3|12247.3|12271.3|12247.3|12271.3|12247.3|0
1624624590000|2021-06-25 12:36:30|12271.4|12247.4|12271.4|12247.4|12271.4|12247.4|12271.4|12247.4|0
1624624600000|2021-06-25 12:36:40|12269.2|12245.2|12269.2|12245.2|12269.2|12245.2|12269.2|12245.2|0
1624624710000|2021-06-25 12:38:30|||||||||1
1624624720000|2021-06-25 12:38:40|12275.6|12251.6|12275.6|12251.6|12275.6|12251.6|12275.6|12251.6|0
1624624750000|2021-06-25 12:39:10|12271.4|12247.4|12271.4|12247.4|12271.4|12247.4|12271.4|12247.4|0
1624624810000|2021-06-25 12:40:10|12273.5|12249.5|12271.4|12247.4|12273.5|12249.5|12271.4|12247.4|0
1624624830000|2021-06-25 12:40:30|12269.2|12245.2|12269.2|12245.2|12269.2|12245.2|12269.2|12245.2|0
1624624900000|2021-06-25 12:41:40|12271.4|12247.4|12271.4|12247.4|12271.4|12247.4|12271.4|12247.4|0
1624625060000|2021-06-25 12:44:20|12279.8|12239.8|12279.8|12239.8|12279.8|12239.8|12279.8|12239.8|4
1624625110000|2021-06-25 12:45:10|12284.4|12244.4|12284.4|12244.4|12284.4|12244.4|12284.4|12244.4|0
1624625180000|2021-06-25 12:46:20|12284|12244|12281.9|12241.9|12284|12244|12281.9|12241.9|0
1624625280000|2021-06-25 12:48:00|||||||||2
1624625320000|2021-06-25 12:48:40|12265.3|12241.3|12264.9|12240.9|12265.3|12241.3|12264.9|12240.9|0
1624625340000|2021-06-25 12:49:00|12264.5|12240.5|12264.5|12240.5|12264.5|12240.5|12264.5|12240.5|0
1624625350000|2021-06-25 12:49:10|12262.4|12238.4|12262.4|12238.4|12262.4|12238.4|12262.4|12238.4|0
1624625360000|2021-06-25 12:49:20|12269.3|12229.3|12269.3|12229.3|12269.3|12229.3|12269.3|12229.3|0
1624625370000|2021-06-25 12:49:30|12260.8|12220.8|12260.8|12220.8|12260.8|12220.8|12260.8|12220.8|0
1624625380000|2021-06-25 12:49:40|12258.3|12218.3|12258.3|12218.3|12258.3|12218.3|12258.3|12218.3|0
1624625470000|2021-06-25 12:51:10|12247.9|12223.9|12247.5|12223.5|12247.9|12223.9|12247.5|12223.5|1
1624625480000|2021-06-25 12:51:20|12245|12221|12242.9|12218.9|12245|12221|12242.9|12218.9|0
1624625520000|2021-06-25 12:52:00|12250.2|12210.2|12250.2|12210.2|12250.2|12210.2|12250.2|12210.2|0
1624625530000|2021-06-25 12:52:10|12245.9|12205.9|12245.9|12205.9|12245.9|12205.9|12245.9|12205.9|0
1624625580000|2021-06-25 12:53:00|||||||||2
1624625610000|2021-06-25 12:53:30|12237.2|12213.2|12240.4|12216.4|12240.4|12216.4|12231.9|12207.9|0
1624625620000|2021-06-25 12:53:40|12256.9|12196.9|12256.9|12196.9|12256.9|12196.9|12256.9|12196.9|0
1624625640000|2021-06-25 12:54:00|12246.3|12186.3|12235.5|12195.5|12246.3|12195.5|12235.5|12186.3|0
1624625650000|2021-06-25 12:54:10|12230.9|12190.9|12222.5|12198.5|12230.9|12198.5|12222.5|12190.9|1
1624625660000|2021-06-25 12:54:20|12220.4|12196.4|12220.4|12196.4|12220.4|12196.4|12220.4|12196.4|0
1624625710000|2021-06-25 12:55:10|12217.9|12193.9|12217.9|12193.9|12217.9|12193.9|12217.9|12193.9|0
1624625720000|2021-06-25 12:55:20|12215.4|12191.4|12215.4|12191.4|12215.4|12191.4|12215.4|12191.4|0
1624625740000|2021-06-25 12:55:40|||||||||1
1624625780000|2021-06-25 12:56:20|12215|12191|12212.9|12188.9|12215|12191|12212.9|12188.9|0
1624625790000|2021-06-25 12:56:30|12205.4|12181.4|12205.4|12181.4|12205.4|12181.4|12205.4|12181.4|0
1624625810000|2021-06-25 12:56:50|12205.1|12181.1|12197.9|12173.9|12205.1|12181.1|12197.9|12173.9|0
1624625820000|2021-06-25 12:57:00|12200.4|12176.4|12236.3|12176.3|12236.3|12176.4|12200.4|12176.3|3
1624625890000|2021-06-25 12:58:10|12233.8|12173.8|12233.8|12173.8|12233.8|12173.8|12233.8|12173.8|2
1624625900000|2021-06-25 12:58:20|12229.6|12169.6|12226.3|12166.3|12229.6|12169.6|12226.3|12166.3|5
1624625910000|2021-06-25 12:58:30|12200.8|12140.8|12199.2|12139.2|12200.8|12151.4|12170.4|12130.3|2
1624625920000|2021-06-25 12:58:40|12201.3|12141.3|12201.3|12141.3|12201.3|12141.3|12201.3|12141.3|0
1624625950000|2021-06-25 12:59:10|12205.9|12145.9|12201.3|12141.3|12205.9|12145.9|12201.3|12141.3|6
1624625980000|2021-06-25 12:59:40|12198.8|12138.8|12205.9|12145.9|12205.9|12145.9|12198.8|12138.8|0
1624626040000|2021-06-25 13:00:40|12203.8|12143.8|12203.8|12143.8|12203.8|12143.8|12201.3|12141.3|1
1624626060000|2021-06-25 13:01:00|12204.2|12144.2|12206.3|12146.3|12206.3|12146.3|12204.2|12144.2|0
1624626070000|2021-06-25 13:01:10|12208.4|12148.4|12208.8|12148.8|12210.9|12150.9|12206.7|12146.7|0
1624626090000|2021-06-25 13:01:30|12206.6|12146.6|12195.9|12135.9|12206.6|12146.6|12194.2|12134.2|3
1624626100000|2021-06-25 13:01:40|12193.8|12133.8|12193.8|12133.8|12193.8|12133.8|12193.8|12133.8|0
1624626140000|2021-06-25 13:02:20|12194.2|12134.2|12198.8|12138.8|12203.4|12143.4|12194.2|12134.2|1
1624626180000|2021-06-25 13:03:00|12201.3|12141.3|12201.3|12141.3|12201.3|12141.3|12201.3|12141.3|0
1624626190000|2021-06-25 13:03:10|12193.3|12169.3|12193.3|12169.3|12193.3|12169.3|12193.3|12169.3|0
1624626200000|2021-06-25 13:03:20|12194.1|12170.1|12200.5|12176.5|12200.5|12176.5|12194.1|12170.1|0
1624626380000|2021-06-25 13:06:20|12207.7|12167.7|12207.7|12167.7|12207.7|12167.7|12207.7|12167.7|2
1624626400000|2021-06-25 13:06:40|12212|12172|12212|12172|12212|12172|12212|12172|0
1624626540000|2021-06-25 13:09:00|12214.5|12174.5|12212|12172|12214.5|12174.5|12212|12172|0
1624626570000|2021-06-25 13:09:30|||||||||4
1624626850000|2021-06-25 13:14:10|||||||||1
1624627020000|2021-06-25 13:17:00|12221.6|12161.6|12221.6|12161.6|12221.6|12161.6|12221.6|12161.6|0
1624627030000|2021-06-25 13:17:10|12219.5|12159.5|12212|12172|12219.5|12172.4|12212|12159.5|3
1624627050000|2021-06-25 13:17:30|||||||||2
1624627070000|2021-06-25 13:17:50|12221.6|12161.6|12217.4|12157.4|12221.6|12161.6|12217.4|12157.4|9
1624627080000|2021-06-25 13:18:00|12209.9|12149.9|12209.9|12149.9|12209.9|12149.9|12209.9|12149.9|1
1624627090000|2021-06-25 13:18:10|12203.5|12143.5|12204.9|12144.9|12204.9|12144.9|12202.4|12142.4|2
1624627140000|2021-06-25 13:19:00|12202.4|12142.4|12202.8|12142.8|12202.8|12142.8|12202.4|12142.4|24
1624627150000|2021-06-25 13:19:10|12204.9|12144.9|12203.4|12143.4|12204.9|12144.9|12203.4|12143.4|2
1624627160000|2021-06-25 13:19:20|||||||||4
1624627200000|2021-06-25 13:20:00|12203|12143|12198.8|12138.8|12203|12143|12198.8|12138.8|0
1624627210000|2021-06-25 13:20:10|12196.3|12136.3|12193.8|12133.8|12196.3|12136.3|12193.8|12133.8|0
1624627230000|2021-06-25 13:20:30|12191.6|12131.6|12191.6|12131.6|12191.6|12131.6|12191.6|12131.6|0
1624627240000|2021-06-25 13:20:40|12191.7|12131.7|12191.7|12131.7|12191.7|12131.7|12191.7|12131.7|0
1624627250000|2021-06-25 13:20:50|12192|12132|12196.7|12136.7|12196.7|12136.7|12192|12132|0
1624627310000|2021-06-25 13:21:50||12156.7||12156.7||12156.7||12156.7|0
1624627360000|2021-06-25 13:22:40|12203|12163|12203|12163|12203|12163|12203|12163|0
1624627390000|2021-06-25 13:23:10|12198.4|12158.4|12198.8|12138.8|12198.8|12158.4|12198.4|12138.4|2
1624627400000|2021-06-25 13:23:20|12198.4|12138.4|12198.8|12138.8|12198.8|12138.8|12198.4|12138.4|2
1624627410000|2021-06-25 13:23:30|12200.9|12140.9|12200.9|12140.9|12200.9|12140.9|12200.9|12140.9|0
1624627470000|2021-06-25 13:24:30|12192|12152|12192|12152|12192|12152|12192|12152|0
1624627480000|2021-06-25 13:24:40|12198.4|12158.4|12198.4|12158.4|12198.4|12158.4|12198.4|12158.4|0
1624627680000|2021-06-25 13:28:00|12200.6|12160.6|12200.6|12160.6|12200.6|12160.6|12200.6|12160.6|0
1624627710000|2021-06-25 13:28:30|12198.4|12158.4|12198.4|12158.4|12198.4|12158.4|12198.4|12158.4|0
1624627890000|2021-06-25 13:31:30|12200.9|12160.9|12198.3|12174.3|12203.1|12178.6|12195.4|12160.9|0
1624627900000|2021-06-25 13:31:40|12202.6|12178.6|12202.6|12178.6|12202.6|12178.6|12202.6|12178.6|0
1624627920000|2021-06-25 13:32:00|12205.1|12181.1|12213.3|12189.3|12213.3|12189.3|12205.1|12181.1|1
1624628110000|2021-06-25 13:35:10|12218.8|12178.8|12223.1|12183.1|12223.1|12183.1|12218.8|12178.8|0
1624628260000|2021-06-25 13:37:40|12232.4|12172.4|12226|12166|12232.4|12172.4|12226|12166|3
1624628280000|2021-06-25 13:38:00|12221|12181|12221|12181|12221|12181|12221|12181|0
1624628380000|2021-06-25 13:39:40|12216.4|12176.4|12216.4|12176.4|12216.4|12176.4|12216.4|12176.4|0
1624628390000|2021-06-25 13:39:50|12214.6|12174.6|12214.6|12174.6|12214.6|12174.6|12214.6|12174.6|0
1624628470000|2021-06-25 13:41:10|12217.5|12157.5|12207.5|12147.5|12217.5|12157.5|12205|12145|0
1624628520000|2021-06-25 13:42:00|12207.1|12147.1|12202.5|12142.5|12207.1|12147.1|12202.5|12142.5|0
1624628630000|2021-06-25 13:43:50|12201.7|12141.7|12197.9|12137.9|12201.7|12141.7|12197.5|12137.5|0
1624628640000|2021-06-25 13:44:00|12200|12140|12200|12140|12200|12140|12200|12140|0
1624628880000|2021-06-25 13:48:00|12199.6|12139.6|12199.6|12139.6|12199.6|12139.6|12199.6|12139.6|0
1624628890000|2021-06-25 13:48:10|12197.5|12137.5|12197.5|12137.5|12197.5|12137.5|12197.5|12137.5|0
1624628900000|2021-06-25 13:48:20|12200|12140|12200|12140|12200|12140|12200|12140|0
1624628980000|2021-06-25 13:49:40|12197.5|12137.5|12197.5|12137.5|12197.5|12137.5|12197.5|12137.5|0
1624628990000|2021-06-25 13:49:50|12196.4|12136.4|12195.6|12135.6|12196.4|12136.4|12195.6|12135.6|8
1624629010000|2021-06-25 13:50:10|12195.7|12135.7|12195.7|12135.7|12195.7|12135.7|12195.7|12135.7|0
1624629160000|2021-06-25 13:52:40|12204.3|12144.3|12204.3|12144.3|12204.3|12144.3|12204.3|12144.3|0
1624629170000|2021-06-25 13:52:50|12203.2|12143.2|12203.2|12143.2|12203.2|12143.2|12203.2|12143.2|1
1624629370000|2021-06-25 13:56:10|12204.3|12144.3|12204.3|12144.3|12204.3|12144.3|12204.3|12144.3|0
1624629540000|2021-06-25 13:59:00|12203.2|12143.2|12203.2|12143.2|12203.2|12143.2|12203.2|12143.2|0
1624629550000|2021-06-25 13:59:10|12195|12155|12199.3|12159.3|12199.3|12159.3|12195|12155|0
1624629590000|2021-06-25 13:59:50|12190.2|12166.2|12190.2|12166.2|12190.2|12166.2|12190.2|12166.2|0
1624629600000|2021-06-25 14:00:00|12183.8|12159.8|12183.8|12159.8|12183.8|12159.8|12183.8|12159.8|1
1624629630000|2021-06-25 14:00:30|12198.8|12138.8|12183.6|12123.6|12198.8|12138.8|12183.6|12123.6|1
1624629760000|2021-06-25 14:02:40|12176.1|12116.1|12176.1|12116.1|12176.1|12116.1|12154.8|12094.8|1
1624629780000|2021-06-25 14:03:00|12184.3|12124.3|12184.3|12124.3|12184.3|12124.3|12184.3|12124.3|0
1624629790000|2021-06-25 14:03:10|12182.2|12122.2|12182.2|12122.2|12182.2|12122.2|12182.2|12122.2|0
1624629840000|2021-06-25 14:04:00|12181.1|12121.1|12181.1|12121.1|12181.1|12121.1|12181.1|12121.1|0
1624629890000|2021-06-25 14:04:50|12175.7|12115.7|12175.7|12115.7|12175.7|12115.7|12175.7|12115.7|0
1624629900000|2021-06-25 14:05:00|12158.2|12098.2|12158.2|12098.2|12158.2|12098.2|12158.2|12098.2|0
1624629910000|2021-06-25 14:05:10|12139.1|12115.1|12139.1|12115.1|12139.1|12115.1|12139.1|12115.1|0
1624629920000|2021-06-25 14:05:20|12130.2|12106.2|12130.2|12106.2|12130.2|12106.2|12130.2|12106.2|0
1624629940000|2021-06-25 14:05:40|12176.5|12116.5|12174|12114|12176.5|12116.5|12174|12114|3
1624629960000|2021-06-25 14:06:00|12177.9|12117.9|12180.4|12120.4|12180.4|12120.4|12177.9|12117.9|0
1624629990000|2021-06-25 14:06:30|12177.8|12117.8|12185.4|12125.4|12185.4|12125.4|12171.8|12111.8|0
1624630010000|2021-06-25 14:06:50|12179|12119|12179|12119|12179|12119|12179|12119|1
1624630070000|2021-06-25 14:07:50|12188|12128|12188|12128|12188|12128|12188|12128|0
1624630120000|2021-06-25 14:08:40|12152.5|12128.5|12160.5|12100.5|12160.5|12128.5|12152.5|12100.5|1
1624630140000|2021-06-25 14:09:00|12169|12109|12169|12109|12169|12109|12169|12109|0
1624630430000|2021-06-25 14:13:50|||||||||1
1624630440000|2021-06-25 14:14:00|12146.9|12122.9|12146.9|12122.9|12146.9|12122.9|12146.9|12122.9|1
1624630450000|2021-06-25 14:14:10|12151.5|12091.5|12149|12089|12151.5|12091.5|12149|12089|1
1624630460000|2021-06-25 14:14:20|12149.4|12089.4|12144|12084|12151.5|12091.5|12144|12084|0
1624630470000|2021-06-25 14:14:30|12145.1|12085.1|12151.5|12091.5|12151.5|12091.5|12145.1|12085.1|0
1624630480000|2021-06-25 14:14:40|12144|12084|12144|12084|12144|12084|12144|12084|0
1624630500000|2021-06-25 14:15:00|12137.2|12077.2|12137.2|12077.2|12137.2|12077.2|12137.2|12077.2|0
1624630610000|2021-06-25 14:16:50|12136.9|12076.9|12134.7|12074.7|12136.9|12076.9|12134.7|12074.7|0
1624630630000|2021-06-25 14:17:10|12136.9|12076.9|12136.9|12076.9|12136.9|12076.9|12136.9|12076.9|0
1624630760000|2021-06-25 14:19:20|12138.4|12078.4|12144.4|12084.4|12144.4|12084.4|12138.4|12078.4|1
1624630900000|2021-06-25 14:21:40|12144.8|12084.8|12144.8|12084.8|12144.8|12084.8|12144.8|12084.8|0
1624630940000|2021-06-25 14:22:20|12147.3|12087.3|12147.3|12087.3|12147.3|12087.3|12147.3|12087.3|0
1624631120000|2021-06-25 14:25:20|12148.8|12088.8|12157.3|12097.3|12157.3|12097.3|12148.8|12088.8|0
1624631150000|2021-06-25 14:25:50|12147.3|12087.3|12151.9|12111.9|12151.9|12111.9|12147.3|12087.3|0
1624631170000|2021-06-25 14:26:10|12149.4|12109.4|12142.3|12082.3|12149.4|12109.4|12142.3|12082.3|2
1624631190000|2021-06-25 14:26:30|12146.5|12086.5|12146.5|12086.5|12146.5|12086.5|12146.5|12086.5|0
1624631350000|2021-06-25 14:29:10|12146.2|12086.2|12146.2|12086.2|12146.2|12086.2|12146.2|12086.2|5
1624631380000|2021-06-25 14:29:40|12146.6|12086.6|12149.1|12089.1|12149.1|12089.1|12146.6|12086.6|0
1624631390000|2021-06-25 14:29:50|12149.4|12089.4|12149.4|12089.4|12149.4|12089.4|12149.4|12089.4|0
1624631420000|2021-06-25 14:30:20|||||||||5
1624631430000|2021-06-25 14:30:30|12148.7|12088.7|12148.7|12088.7|12148.7|12088.7|12148.7|12088.7|1
1624631480000|2021-06-25 14:31:20|12161.2|12101.2|12161.2|12101.2|12161.2|12101.2|12161.2|12101.2|0
1624631710000|2021-06-25 14:35:10|12159.3|12099.3|12141.6|12081.6|12159.3|12099.3|12139.1|12079.1|0
1624631880000|2021-06-25 14:38:00|||||||||1
1624632170000|2021-06-25 14:42:50|12141.2|12081.2|12141.2|12081.2|12141.2|12081.2|12141.2|12081.2|0
1624632330000|2021-06-25 14:45:30|12143.7|12083.7|12143.7|12083.7|12143.7|12083.7|12143.7|12083.7|0
1624632430000|2021-06-25 14:47:10|12143.8|12083.8|12143.8|12083.8|12143.8|12083.8|12143.8|12083.8|0
1624632670000|2021-06-25 14:51:10|12143.4|12083.4|12143.4|12083.4|12143.4|12083.4|12143.4|12083.4|2
1624632680000|2021-06-25 14:51:20|||||||||3
1624633140000|2021-06-25 14:59:00|12133.8|12093.8|12133.8|12093.8|12133.8|12093.8|12133.8|12093.8|0
1624633150000|2021-06-25 14:59:10|12134.2|12094.2|12134.2|12094.2|12134.2|12094.2|12134.2|12094.2|2
1624633160000|2021-06-25 14:59:20|||||||||3
1624633170000|2021-06-25 14:59:30|12124.4|12100.4|12124.4|12100.4|12124.4|12100.4|12124.4|12100.4|2
1624633180000|2021-06-25 14:59:40|12121.9|12097.9|12124.4|12100.4|12124.4|12100.4|12119.8|12095.8|0
1624633190000|2021-06-25 14:59:50|||||||||27
1624633280000|2021-06-25 15:01:20|12132.8|12092.8|12132.8|12092.8|12132.8|12092.8|12132.8|12092.8|1
1624633370000|2021-06-25 15:02:50|12125.5|12101.5|12118.4|12094.4|12125.5|12101.5|12115.9|12091.9|5
1624633410000|2021-06-25 15:03:30|12116.3|12092.3|12116.3|12092.3|12116.3|12092.3|12116.3|12092.3|0
1624633460000|2021-06-25 15:04:20|12113.8|12089.8|12113.4|12089.4|12113.8|12089.8|12113.4|12089.4|0
1624633500000|2021-06-25 15:05:00|12113.8|12089.8|12131.8|12091.8|12144.3|12093.9|12113.8|12073.6|2
1624633580000|2021-06-25 15:06:20|12122.7|12098.7|12122.7|12098.7|12122.7|12098.7|12122.7|12098.7|0
1624633590000|2021-06-25 15:06:30|12116.3|12092.3|12116.3|12092.3|12116.3|12092.3|12116.3|12092.3|0
1624633840000|2021-06-25 15:10:40|12115.2|12091.2|12110.7|12070.7|12115.2|12091.2|12105.2|12070.7|4
1624633860000|2021-06-25 15:11:00|12108.6|12068.6|12108.6|12068.6|12108.6|12068.6|12108.6|12068.6|0
1624633900000|2021-06-25 15:11:40|||||||||1
1624633910000|2021-06-25 15:11:50|12103.1|12079.1|12103.1|12079.1|12103.1|12079.1|12103.1|12079.1|0
1624633940000|2021-06-25 15:12:20|12110.7|12070.7|12101.4|12061.4|12110.7|12070.7|12101.4|12061.4|0
1624633960000|2021-06-25 15:12:40|12093.8|12069.8|12093.8|12069.8|12093.8|12069.8|12093.8|12069.8|0
1624634120000|2021-06-25 15:15:20|12101.5|12061.5|12101.5|12061.5|12101.5|12061.5|12101.5|12061.5|1
1624634220000|2021-06-25 15:17:00|||||||||1
1624634240000|2021-06-25 15:17:20|12095.2|12071.2|12095.2|12071.2|12095.2|12071.2|12095.2|12071.2|0
1624634250000|2021-06-25 15:17:30|12105.7|12065.7|12095.2|12071.2|12105.7|12071.2|12095.2|12061.5|0
1624634260000|2021-06-25 15:17:40|12103.6|12063.6|12099.9|12075.9|12103.6|12075.9|12093.1|12061.5|0
1624634280000|2021-06-25 15:18:00|12099.5|12075.5|12096.6|12072.6|12099.5|12075.5|12096.6|12072.6|0
1624634290000|2021-06-25 15:18:10|12092.4|12068.4|12092.7|12068.7|12092.7|12068.7|12092.4|12068.4|1
1624634310000|2021-06-25 15:18:30|12113.7|12053.7|12098.5|12074.5|12127.5|12093.6|12098.5|12053.7|3
1624634410000|2021-06-25 15:20:10|12098.8|12074.8|12096.7|12072.7|12098.8|12074.8|12096.7|12072.7|4
1624634590000|2021-06-25 15:23:10|12096.4|12072.4|12094.2|12070.2|12096.4|12072.4|12094.2|12070.2|0
1624634680000|2021-06-25 15:24:40|12093.9|12069.9|12093.5|12069.5|12093.9|12069.9|12091.4|12067.4|2
1624634700000|2021-06-25 15:25:00|12091.4|12067.4|12091.4|12067.4|12091.4|12067.4|12091.4|12067.4|0
1624634780000|2021-06-25 15:26:20|12086.4|12062.4|12086.4|12062.4|12086.4|12062.4|12086.4|12062.4|3
1624635150000|2021-06-25 15:32:30|12086|12062|12086|12062|12086|12062|12086|12062|1
1624635170000|2021-06-25 15:32:50|12101.9|12061.9|12101.9|12061.9|12101.9|12061.9|12101.9|12061.9|7
1624635340000|2021-06-25 15:35:40|12104|12064|12104|12064|12104|12064|12104|12064|0
1624635500000|2021-06-25 15:38:20|12115.1|12055.1|12129.7|12069.7|12129.7|12069.7|12115.1|12055.1|1
1624635510000|2021-06-25 15:38:30|12127.6|12067.6|12129.3|12089.3|12129.3|12089.3|12127.6|12067.6|0
1624635520000|2021-06-25 15:38:40|12119.6|12095.6|12117.4|12093.4|12119.6|12095.6|12117.4|12093.4|0
1624635530000|2021-06-25 15:38:50|12117.8|12093.8|12117.8|12093.8|12117.8|12093.8|12117.8|12093.8|0
1624635560000|2021-06-25 15:39:20|12118.2|12094.2|12123.8|12099.8|12123.8|12099.8|12118.2|12094.2|0
1624635900000|2021-06-25 15:45:00|12123.9|12099.9|12123.9|12099.9|12123.9|12099.9|12123.9|12099.9|0
1624636080000|2021-06-25 15:48:00|12119.6|12095.6|12119.6|12095.6|12119.6|12095.6|12119.6|12095.6|0
1624636160000|2021-06-25 15:49:20|12131.5|12091.5|12131.5|12091.5|12131.5|12091.5|12131.5|12091.5|0
1624636170000|2021-06-25 15:49:30|12129.4|12089.4|12129.4|12089.4|12129.4|12089.4|12129.4|12089.4|0
1624636310000|2021-06-25 15:51:50|12119.6|12095.6|12120|12096|12120|12096|12119.6|12095.6|0
1624636320000|2021-06-25 15:52:00|12122.1|12098.1|12123.9|12099.9|12123.9|12099.9|12121.7|12097.7|0
1624636370000|2021-06-25 15:52:50|12133.6|12093.6|12133.6|12093.6|12133.6|12093.6|12133.6|12093.6|1
1624636380000|2021-06-25 15:53:00|12129.4|12089.4|12129.4|12089.4|12129.4|12089.4|12129.4|12089.4|0
1624636450000|2021-06-25 15:54:10|||||||||11
1624636460000|2021-06-25 15:54:20|12119.6|12095.6|12129.4|12089.4|12129.4|12095.6|12119.6|12089.4|0
1624636600000|2021-06-25 15:56:40|12119.6|12095.6|12119.6|12095.6|12119.6|12095.6|12119.6|12095.6|0
1624636610000|2021-06-25 15:56:50|12117.9|12093.9|12117.9|12093.9|12117.9|12093.9|12117.9|12093.9|0
1624636630000|2021-06-25 15:57:10|12129.4|12089.4|12129.4|12089.4|12129.4|12089.4|12129.4|12089.4|0
1624637010000|2021-06-25 16:03:30|12134.4|12094.4|12131.9|12091.9|12134.4|12094.4|12131.9|12091.9|1
1624637020000|2021-06-25 16:03:40|12132.3|12092.3|12130.2|12090.2|12132.3|12092.3|12130.2|12090.2|0
1624637030000|2021-06-25 16:03:50|12120.4|12096.4|12120.4|12096.4|12120.4|12096.4|12120.4|12096.4|0
1624637040000|2021-06-25 16:04:00|12128|12088|12131.9|12091.9|12132.3|12092.3|12128|12088|0
1624637400000|2021-06-25 16:10:00|12125.4|12101.4|12125.1|12101.1|12125.4|12101.4|12125.1|12101.1|0
1624637710000|2021-06-25 16:15:10|||||||||1
1624637920000|2021-06-25 16:18:40|12123|12099|12123|12099|12123|12099|12123|12099|0
1624637940000|2021-06-25 16:19:00|12125.1|12101.1|12125.1|12101.1|12125.1|12101.1|12125.1|12101.1|0
1624638010000|2021-06-25 16:20:10|12127.2|12103.2|12127.2|12103.2|12127.2|12103.2|12127.2|12103.2|0
1624638390000|2021-06-25 16:26:30|12127.3|12103.3|12127.3|12103.3|12127.3|12103.3|12127.3|12103.3|0
1624638430000|2021-06-25 16:27:10|12131.5|12107.5|12129|12105|12131.5|12107.5|12129|12105|1
1624638670000|2021-06-25 16:31:10|12129.4|12105.4|12146.7|12106.7|12146.7|12108.6|12129.4|12105.4|4
1624638690000|2021-06-25 16:31:30|12144.5|12104.5|12141.5|12117.5|12144.5|12117.5|12137.3|12104.5|0
1624638770000|2021-06-25 16:32:50|12154.5|12114.5|12154.5|12114.5|12154.5|12114.5|12154.5|12114.5|1
1624638780000|2021-06-25 16:33:00|12146.9|12122.9|12151.5|12127.5|12151.5|12127.5|12146.9|12122.9|0
1624638930000|2021-06-25 16:35:30|12151.6|12127.6|12151.6|12127.6|12151.6|12127.6|12151.6|12127.6|0
1624639090000|2021-06-25 16:38:10|12154.1|12130.1|12191|12131|12191|12140.7|12154.1|12126|1
1624639100000|2021-06-25 16:38:20|12191.4|12131.4|12169.6|12109.6|12193.5|12133.5|12169.6|12109.6|0
1624639110000|2021-06-25 16:38:30|12161|12101|12161|12101|12161|12101|12161|12101|0
1624639120000|2021-06-25 16:38:40|12166|12106|12166|12106|12166|12106|12166|12106|0
1624639130000|2021-06-25 16:38:50|12171|12111|12171|12111|12171|12111|12171|12111|0
1624639140000|2021-06-25 16:39:00|12169.9|12109.9|12171|12111|12171|12111|12160.7|12100.7|0
1624639150000|2021-06-25 16:39:10|12170.7|12110.7|12170.7|12110.7|12170.7|12110.7|12170.7|12110.7|0
1624639290000|2021-06-25 16:41:30|||||||||5
1624639300000|2021-06-25 16:41:40|12169.9|12109.9|12169.9|12109.9|12169.9|12109.9|12169.9|12109.9|0
1624639320000|2021-06-25 16:42:00|12172.4|12112.4|12172.4|12112.4|12172.4|12112.4|12172.4|12112.4|0
1624639410000|2021-06-25 16:43:30|||||||||1
1624639420000|2021-06-25 16:43:40|12172.5|12112.5|12172.5|12112.5|12172.5|12112.5|12172.5|12112.5|0
1624639520000|2021-06-25 16:45:20|12172.8|12112.8|12172.5|12112.5|12172.8|12112.8|12172.5|12112.5|0
1624639540000|2021-06-25 16:45:40|12172.8|12112.8|12172.8|12112.8|12172.8|12112.8|12172.8|12112.8|0
1624639550000|2021-06-25 16:45:50|12173.2|12113.2|12177.1|12117.1|12177.1|12117.1|12173.2|12113.2|0
1624639560000|2021-06-25 16:46:00|12179.2|12119.2|12176.4|12116.4|12179.2|12119.2|12176.4|12116.4|0
1624639570000|2021-06-25 16:46:10|12176.7|12116.7|12178.9|12118.9|12178.9|12118.9|12176.7|12116.7|0
1624639660000|2021-06-25 16:47:40|12181.4|12121.4|12183.5|12123.5|12183.5|12123.5|12181.4|12121.4|0
1624639670000|2021-06-25 16:47:50|12184.2|12124.2|12190.6|12130.6|12190.6|12130.6|12184.2|12124.2|0
1624639690000|2021-06-25 16:48:10|12191|12131|12193.1|12133.1|12193.1|12133.1|12191|12131|0
1624639700000|2021-06-25 16:48:20|12195.6|12135.6|12198.1|12138.1|12198.1|12138.1|12195.6|12135.6|0
1624639710000|2021-06-25 16:48:30|12193.1|12153.1|12193.1|12153.1|12193.1|12153.1|12193.1|12153.1|0
1624639730000|2021-06-25 16:48:50|12218.5|12158.5|12223.1|12163.1|12223.1|12163.1|12218.5|12158.5|1
1624639740000|2021-06-25 16:49:00|12221.4|12161.4|12221.4|12161.4|12221.4|12161.4|12221.4|12161.4|0
1624639750000|2021-06-25 16:49:10|12223.9|12163.9|12223.9|12163.9|12223.9|12163.9|12223.9|12163.9|0
1624639760000|2021-06-25 16:49:20|12215|12175|12221.7|12161.7|12221.7|12175|12212.8|12161.7|1
1624639780000|2021-06-25 16:49:40|12220|12160|12220|12160|12220|12160|12220|12160|0
1624639790000|2021-06-25 16:49:50|12218.2|12158.2|12218.2|12158.2|12218.2|12158.2|12218.2|12158.2|0
1624639800000|2021-06-25 16:50:00|12220.3|12160.3|12220|12160|12220.3|12160.3|12220|12160|1
1624639810000|2021-06-25 16:50:10|12208.6|12168.6|12220|12160|12220|12168.6|12208.6|12157.8|0
1624639860000|2021-06-25 16:51:00|12222.5|12162.5|12226.7|12166.7|12226.7|12177.1|12217.1|12162.5|0
1624639870000|2021-06-25 16:51:10|12222.5|12162.5|12222.5|12162.5|12222.5|12162.5|12222.5|12162.5|0
1624639890000|2021-06-25 16:51:30|12217.1|12177.1|12217.1|12177.1|12217.1|12177.1|12217.1|12177.1|0
1624639960000|2021-06-25 16:52:40|12215.4|12175.4|12215.4|12175.4|12215.4|12175.4|12215.4|12175.4|0
1624639970000|2021-06-25 16:52:50|12217.1|12177.1|12217.1|12177.1|12217.1|12177.1|12217.1|12177.1|0
1624640080000|2021-06-25 16:54:40|12228.9|12168.9|12228.9|12168.9|12228.9|12168.9|12228.9|12168.9|0
1624640120000|2021-06-25 16:55:20|12233.2|12173.2|12233.2|12173.2|12233.2|12173.2|12233.2|12173.2|2
1624640140000|2021-06-25 16:55:40|12216.3|12192.3|12222.7|12198.7|12222.7|12198.7|12216.3|12192.3|0
1624640160000|2021-06-25 16:56:00|12233.5|12193.5|12233.5|12193.5|12233.5|12193.5|12233.5|12193.5|0
1624640280000|2021-06-25 16:58:00|||||||||1
1624640420000|2021-06-25 17:00:20|12236|12196|12231|12191|12236|12203.7|12227.7|12191|0
1624640460000|2021-06-25 17:01:00|12231.1|12191.1|12231.1|12191.1|12231.1|12191.1|12231.1|12191.1|0
1624640510000|2021-06-25 17:01:50|12225.6|12201.6|12225.6|12201.6|12225.6|12201.6|12225.6|12201.6|0
1624640520000|2021-06-25 17:02:00|12227.7|12203.7|12227.7|12203.7|12227.7|12203.7|12227.7|12203.7|0
1624640800000|2021-06-25 17:06:40|12225.9|12201.9|12225.9|12201.9|12225.9|12201.9|12225.9|12201.9|0
1624640810000|2021-06-25 17:06:50|12225.6|12201.6|12227.7|12203.7|12227.7|12203.7|12225.6|12201.6|0
1624640930000|2021-06-25 17:08:50|||||||||5
1624640960000|2021-06-25 17:09:20|||||||||1
1624640970000|2021-06-25 17:09:30|12225.6|12201.6|12225.6|12201.6|12225.6|12201.6|12225.6|12201.6|0
1624640980000|2021-06-25 17:09:40|12221.3|12197.3|12221.3|12197.3|12221.3|12197.3|12221.3|12197.3|0
1624640990000|2021-06-25 17:09:50|12229|12169|12228.6|12168.6|12229|12169|12228.6|12168.6|0
1624641000000|2021-06-25 17:10:00|12222.2|12162.2|12222.2|12162.2|12222.2|12162.2|12222.2|12162.2|0
1624641040000|2021-06-25 17:10:40|||||||||5
1624641060000|2021-06-25 17:11:00|12229|12169|12229|12169|12229|12169|12229|12169|0
1624641070000|2021-06-25 17:11:10|12226.5|12166.5|12226.5|12166.5|12226.5|12166.5|12226.5|12166.5|0
1624641100000|2021-06-25 17:11:40|12231.5|12171.5|12231.5|12171.5|12231.5|12171.5|12231.5|12171.5|0
1624641180000|2021-06-25 17:13:00|12226.5|12166.5|12225.7|12165.7|12226.5|12166.5|12225.7|12165.7|0
1624641190000|2021-06-25 17:13:10|12221.5|12161.5|12221.5|12161.5|12221.5|12161.5|12221.5|12161.5|0
1624641200000|2021-06-25 17:13:20|12222.2|12162.2|12226.5|12166.5|12226.5|12166.5|12222.2|12162.2|0
1624641250000|2021-06-25 17:14:10|12224.7|12164.7|12224.7|12164.7|12224.7|12164.7|12224.7|12164.7|0
1624641260000|2021-06-25 17:14:20|12227.2|12167.2|12229.7|12169.7|12229.7|12169.7|12227.2|12167.2|0
1624641270000|2021-06-25 17:14:30|12222.2|12182.2|12224.7|12164.7|12224.7|12182.2|12222.2|12164.7|0
1624641310000|2021-06-25 17:15:10|12226.5|12166.5|12226.5|12166.5|12226.5|12166.5|12226.5|12166.5|0
1624641400000|2021-06-25 17:16:40|12224|12164|12224|12164|12224|12164|12224|12164|1
1624641410000|2021-06-25 17:16:50|12226.5|12166.5|12226.5|12166.5|12226.5|12166.5|12226.5|12166.5|0
1624641420000|2021-06-25 17:17:00|12229|12169|12229|12169|12229|12169|12229|12169|0
1624641450000|2021-06-25 17:17:30|12227.2|12167.2|12229.4|12169.4|12229.4|12169.4|12227.2|12167.2|0
1624641480000|2021-06-25 17:18:00|12225.1|12165.1|12225.1|12165.1|12225.1|12165.1|12225.1|12165.1|0
1624641520000|2021-06-25 17:18:40|12222.6|12162.6|12222.6|12162.6|12222.6|12162.6|12222.6|12162.6|0
1624641700000|2021-06-25 17:21:40|12229|12169|12229|12169|12229|12169|12229|12169|0
1624641740000|2021-06-25 17:22:20|12216.5|12176.5|12216.5|12176.5|12216.5|12176.5|12216.5|12176.5|0
1624641750000|2021-06-25 17:22:30|12214.4|12174.4|12214.4|12174.4|12214.4|12174.4|12214.4|12174.4|0
1624641790000|2021-06-25 17:23:10|12214.7|12174.7|12214.7|12174.7|12214.7|12174.7|12214.7|12174.7|0
1624641810000|2021-06-25 17:23:30|12214.4|12174.4|12214.4|12174.4|12214.4|12174.4|12214.4|12174.4|0
1624641820000|2021-06-25 17:23:40|12216.5|12176.5|12216.5|12176.5|12216.5|12176.5|12216.5|12176.5|0
1624641890000|2021-06-25 17:24:50|12209.2|12185.2|12209.2|12185.2|12209.2|12185.2|12209.2|12185.2|0
1624641900000|2021-06-25 17:25:00|12213.5|12189.5|12213.5|12189.5|12213.5|12189.5|12213.5|12189.5|0
1624642050000|2021-06-25 17:27:30|12211.8|12187.8|12211.8|12187.8|12211.8|12187.8|12211.8|12187.8|1
1624642100000|2021-06-25 17:28:20|12209.6|12185.6|12211.8|12187.8|12211.8|12187.8|12209.6|12185.6|3
1624642110000|2021-06-25 17:28:30|12209.6|12185.6|12209.6|12185.6|12209.6|12185.6|12209.6|12185.6|0
1624642120000|2021-06-25 17:28:40|12218.2|12194.2|12217.1|12193.1|12226.9|12195.3|12217.1|12184.8|2
1624642130000|2021-06-25 17:28:50|12224.3|12200.3|12224.3|12200.3|12224.3|12200.3|12224.3|12200.3|0
1624642140000|2021-06-25 17:29:00|12230.7|12206.7|12226.4|12202.4|12231.8|12207.8|12226.4|12202.4|4
1624642160000|2021-06-25 17:29:20|12231|12207|12231|12207|12231|12207|12231|12207|0
1624642170000|2021-06-25 17:29:30|12230.7|12206.7|12231|12207|12231|12207|12228.5|12204.5|1
1624642180000|2021-06-25 17:29:40|||||||||1
1624642190000|2021-06-25 17:29:50|||||||||4
1624642200000|2021-06-25 17:30:00|12233.5|12209.5|12233.5|12209.5|12233.5|12209.5|12233.5|12209.5|0
1624642210000|2021-06-25 17:30:10|||||||||1
1624642290000|2021-06-25 17:31:30|12233.2|12209.2|12235.3|12211.3|12235.3|12211.3|12233.2|12209.2|3
1624642300000|2021-06-25 17:31:40|||||||||1
1624642310000|2021-06-25 17:31:50|12230.7|12206.7|12230.7|12206.7|12230.7|12206.7|12230.7|12206.7|1
1624642340000|2021-06-25 17:32:20|12226.4|12202.4|12226.4|12202.4|12226.4|12202.4|12226.4|12202.4|1
1624642350000|2021-06-25 17:32:30|12234|12194|12234|12194|12234|12194|12234|12194|0
1624642360000|2021-06-25 17:32:40|12236.2|12196.2|12236.2|12196.2|12236.2|12196.2|12236.2|12196.2|0
1624642440000|2021-06-25 17:34:00|12226.4|12202.4|12226.4|12202.4|12226.4|12202.4|12226.4|12202.4|0
1624642450000|2021-06-25 17:34:10|12234.1|12194.1|12228.6|12204.6|12234.1|12204.6|12228.6|12194.1|0
1624642470000|2021-06-25 17:34:30|12226.4|12202.4|12234.1|12194.1|12234.1|12202.4|12226.4|12194.1|0
1624642480000|2021-06-25 17:34:40|12236.2|12196.2|12236.2|12196.2|12236.2|12196.2|12236.2|12196.2|0
1624642670000|2021-06-25 17:37:50|||||||||1
1624642680000|2021-06-25 17:38:00|||||||||4
1624643230000|2021-06-25 17:47:10|12244.4|12184.4|12231.2|12171.2|12244.4|12184.4|12231.2|12171.2|0
1624643240000|2021-06-25 17:47:20|12227.3|12167.3|12229.5|12169.5|12229.5|12169.5|12227|12167|0
1624643250000|2021-06-25 17:47:30|12229.1|12169.1|12217.3|12157.3|12229.1|12169.1|12217.3|12157.3|0
1624643260000|2021-06-25 17:47:40|12214.4|12154.4|12192.3|12132.3|12214.4|12154.4|12192.3|12132.3|0
1624643270000|2021-06-25 17:47:50|12192|12132|12184.8|12124.8|12192.3|12132.3|12184.8|12124.8|0
1624643290000|2021-06-25 17:48:10|12184.5|12124.5|12184.5|12124.5|12184.5|12124.5|12184.5|12124.5|0
1624643340000|2021-06-25 17:49:00|12184.8|12124.8|12184.5|12124.5|12184.8|12124.8|12184.5|12124.5|0
1624643410000|2021-06-25 17:50:10|12167.9|12143.9|12167.9|12143.9|12167.9|12143.9|12167.9|12143.9|0
1624643420000|2021-06-25 17:50:20|12170.9|12130.9|12170.9|12130.9|12170.9|12130.9|12170.9|12130.9|0
1624643430000|2021-06-25 17:50:30|12184.8|12124.8|12184.8|12124.8|12184.8|12124.8|12184.8|12124.8|1
1624643440000|2021-06-25 17:50:40|12185.2|12125.2|12187.3|12127.3|12187.3|12127.3|12185.2|12125.2|0
1624643460000|2021-06-25 17:51:00|12187.4|12127.4|12187.4|12127.4|12187.4|12127.4|12187.4|12127.4|0
1624643480000|2021-06-25 17:51:20|12184.9|12124.9|12184.9|12124.9|12184.9|12124.9|12184.9|12124.9|0
1624643500000|2021-06-25 17:51:40|12185.2|12125.2|12187.4|12127.4|12187.4|12127.4|12185.2|12125.2|0
1624643570000|2021-06-25 17:52:50|12188.5|12128.5|12188.5|12128.5|12188.5|12128.5|12188.5|12128.5|0
1624643580000|2021-06-25 17:53:00|12186|12126|12186|12126|12186|12126|12186|12126|0
1624643590000|2021-06-25 17:53:10|12186.7|12126.7|12186.7|12126.7|12186.7|12126.7|12186.7|12126.7|2
1624643610000|2021-06-25 17:53:30|12187.1|12127.1|12187.1|12127.1|12187.1|12127.1|12187.1|12127.1|0
1624643640000|2021-06-25 17:54:00|12167.2|12143.2|12161.6|12137.6|12167.2|12143.2|12161.6|12137.6|0
1624643650000|2021-06-25 17:54:10|12179.6|12139.6|12179.6|12139.6|12179.6|12139.6|12179.6|12139.6|1
1624643660000|2021-06-25 17:54:20|12176.6|12152.6|12176.6|12152.6|12176.6|12152.6|12176.6|12152.6|0
1624643670000|2021-06-25 17:54:30|12187.1|12147.1|12187.1|12147.1|12187.1|12147.1|12187.1|12147.1|0
1624643680000|2021-06-25 17:54:40|12184.1|12160.1|12186.6|12162.6|12186.6|12162.6|12184.1|12160.1|0
1624643760000|2021-06-25 17:56:00|12189.6|12129.6|12189.6|12129.6|12189.6|12129.6|12189.6|12129.6|0
1624643800000|2021-06-25 17:56:40|12189.9|12129.9|12190.3|12130.3|12190.3|12130.3|12189.9|12129.9|3
1624643860000|2021-06-25 17:57:40|12208.8|12148.8|12208.8|12148.8|12208.8|12148.8|12208.8|12148.8|0
1624643880000|2021-06-25 17:58:00|||||||||1
1624643910000|2021-06-25 17:58:30|12208.5|12148.5|12206.3|12146.3|12208.5|12148.5|12206.3|12146.3|0
1624643920000|2021-06-25 17:58:40|12206.7|12146.7|12208.8|12148.8|12208.8|12148.8|12206.7|12146.7|0
1624643950000|2021-06-25 17:59:10|12209.6|12149.6|12213.8|12153.8|12213.8|12153.8|12209.6|12149.6|0
1624643960000|2021-06-25 17:59:20|12208.8|12148.8|12213.8|12153.8|12213.8|12153.8|12208.8|12148.8|1
1624643970000|2021-06-25 17:59:30|12221.3|12161.3|12221.3|12161.3|12221.3|12161.3|12221.3|12161.3|0
1624643990000|2021-06-25 17:59:50|12221.7|12161.7|12221.7|12161.7|12221.7|12161.7|12221.7|12161.7|3
1624881600000|2021-06-28 12:00:00|12271.6|12231.6|12254.1|12194.1|12280.9|12231.6|12239.4|12179.4|2
1624881610000|2021-06-28 12:00:10|12252.1|12192.1|12254.4|12194.4|12259.4|12199.4|12252.1|12192.1|0
1624881670000|2021-06-28 12:01:10|12254.6|12194.6|12257.1|12197.1|12264.4|12204.4|12254.4|12194.4|0
1624881680000|2021-06-28 12:01:20|12259.6|12199.6|12261.9|12201.9|12261.9|12201.9|12259.6|12199.6|0
1624881690000|2021-06-28 12:01:30|12264.1|12204.1|12269.1|12209.1|12269.1|12209.1|12264.1|12204.1|0
1624881720000|2021-06-28 12:02:00|12259.4|12199.4|12259.4|12199.4|12259.4|12199.4|12259.4|12199.4|1
1624881730000|2021-06-28 12:02:10|12242.6|12218.6|12226.9|12186.9|12246.9|12218.6|12226.9|12186.9|3
1624881800000|2021-06-28 12:03:20|12237.2|12177.2|12239.4|12179.4|12239.4|12179.4|12237.2|12177.2|0
1624882090000|2021-06-28 12:08:10|12246.1|12186.1|12246.1|12186.1|12246.1|12186.1|12246.1|12186.1|0
1624882180000|2021-06-28 12:09:40|12246.2|12186.2|12246.2|12186.2|12246.2|12186.2|12246.2|12186.2|0
1624882230000|2021-06-28 12:10:30|12256.2|12196.2|12256.2|12196.2|12256.2|12196.2|12256.2|12196.2|0
1624882240000|2021-06-28 12:10:40|12255.9|12195.9|12256.2|12196.2|12256.2|12196.2|12255.9|12195.9|0
1624882350000|2021-06-28 12:12:30|12255.7|12195.7|12260.1|12200.1|12260.1|12200.1|12255.7|12195.7|0
1624882380000|2021-06-28 12:13:00|12262.1|12202.1|12259.9|12199.9|12262.1|12202.1|12259.9|12199.9|12
1624882530000|2021-06-28 12:15:30|12259.6|12199.6|12257.4|12197.4|12259.6|12199.6|12257.4|12197.4|0
1624882540000|2021-06-28 12:15:40|12255.2|12195.2|12255.2|12195.2|12255.2|12195.2|12255.2|12195.2|0
1624882550000|2021-06-28 12:15:50|12247.7|12187.7|12249.9|12189.9|12249.9|12189.9|12247.7|12187.7|1
1624882560000|2021-06-28 12:16:00|12247.7|12187.7|12247.7|12187.7|12247.7|12187.7|12247.7|12187.7|2
1624882580000|2021-06-28 12:16:20|12248.9|12188.9|12248.9|12188.9|12248.9|12188.9|12248.9|12188.9|0
1624882650000|2021-06-28 12:17:30|12249.2|12189.2|12249.2|12189.2|12249.2|12189.2|12249.2|12189.2|0
1624882800000|2021-06-28 12:20:00|12259.2|12199.2|12278.4|12218.4|12278.4|12218.4|12258.9|12198.9|0
1624882810000|2021-06-28 12:20:10|12276.1|12216.1|12253.7|12193.7|12276.1|12216.1|12253.7|12193.7|0
1624882910000|2021-06-28 12:21:50|12261.2|12201.2|12263.7|12203.7|12263.7|12203.7|12261.2|12201.2|0
1624882950000|2021-06-28 12:22:30|12273.7|12213.7|12273.4|12213.4|12273.7|12213.7|12273.4|12213.4|0
1624883020000|2021-06-28 12:23:40|12273.5|12213.5|12282.9|12222.9|12282.9|12222.9|12273.5|12213.5|4
1624883040000|2021-06-28 12:24:00|12285.2|12225.2|12285.2|12225.2|12285.2|12225.2|12285.2|12225.2|0
1624883080000|2021-06-28 12:24:40|12276|12236|12282.7|12242.7|12282.7|12242.7|12276|12236|0
1624883100000|2021-06-28 12:25:00|12282.9|12242.9|12285.2|12245.2|12285.7|12245.2|12280.4|12225.7|0
1624883170000|2021-06-28 12:26:10|12278.5|12238.5|12282.7|12242.7|12282.7|12242.7|12278.5|12238.5|0
1624883190000|2021-06-28 12:26:30|12292.4|12232.4|12290.2|12230.2|12292.4|12232.4|12290.2|12230.2|0
1624883270000|2021-06-28 12:27:50|12280.5|12240.5|12280.5|12240.5|12280.5|12240.5|12280.5|12240.5|0
1624883280000|2021-06-28 12:28:00|12282.7|12242.7|12282.7|12242.7|12282.7|12242.7|12282.7|12242.7|0
1624883400000|2021-06-28 12:30:00|12292.5|12232.5|12292.5|12232.5|12292.5|12232.5|12292.5|12232.5|0
1624883410000|2021-06-28 12:30:10|12290.2|12230.2|12290.2|12230.2|12290.2|12230.2|12290.2|12230.2|0
1624883420000|2021-06-28 12:30:20|12280.5|12240.5|12280.5|12240.5|12280.5|12240.5|12280.5|12240.5|0
1624883430000|2021-06-28 12:30:30|12282.7|12242.7|12282.7|12242.7|12282.7|12242.7|12282.7|12242.7|0
1624883530000|2021-06-28 12:32:10|||||||||2
1624883550000|2021-06-28 12:32:30|12275.2|12251.2|12279.7|12255.7|12287.5|12255.7|12275.2|12247.5|0
1624883580000|2021-06-28 12:33:00|12273|12249|12273|12249|12273|12249|12273|12249|0
1624883590000|2021-06-28 12:33:10|12278.2|12238.2|12278.2|12238.2|12278.2|12238.2|12278.2|12238.2|1
1624883600000|2021-06-28 12:33:20|12285.7|12225.7|12273.2|12213.2|12285.7|12225.7|12273.2|12213.2|0
1624883630000|2021-06-28 12:33:50|12273.5|12213.5|12275.7|12215.7|12275.7|12215.7|12273.5|12213.5|0
1624883640000|2021-06-28 12:34:00|12276.8|12216.8|12271|12211|12285.7|12225.7|12271|12211|0
1624883650000|2021-06-28 12:34:10|12268.7|12208.7|12268.7|12208.7|12268.7|12208.7|12268.7|12208.7|0
1624883710000|2021-06-28 12:35:10|12268.8|12208.8|12268.8|12208.8|12268.8|12208.8|12268.8|12208.8|0
1624884050000|2021-06-28 12:40:50|12269|12209|12278|12218|12278|12218|12269|12209|0
1624884060000|2021-06-28 12:41:00|12275.8|12215.8|12275.8|12215.8|12275.8|12215.8|12275.8|12215.8|0
1624884070000|2021-06-28 12:41:10|12275.3|12215.3|12275.3|12215.3|12275.3|12215.3|12275.3|12215.3|0
1624884080000|2021-06-28 12:41:20|12274.7|12214.7|12272.5|12212.5|12274.7|12214.7|12272.5|12212.5|2
1624884100000|2021-06-28 12:41:40|12267.2|12227.2|12272.5|12212.5|12277|12227.2|12265|12212.5|0
1624884110000|2021-06-28 12:41:50|12267.2|12227.2|12267.2|12227.2|12277.2|12227.2|12265|12214.7|0
1624884120000|2021-06-28 12:42:00|12274.7|12214.7|12265.3|12225.3|12277|12227.2|12265|12212.5|0
1624884130000|2021-06-28 12:42:10|12262|12238|12269.7|12229.7|12272|12238|12262|12229.7|0
1624884140000|2021-06-28 12:42:20|12267.5|12227.5|12267.5|12227.5|12267.5|12227.5|12267.5|12227.5|1
1624884150000|2021-06-28 12:42:30|12259|12235|12257.5|12217.5|12264.2|12235|12257.5|12217.5|1
1624884160000|2021-06-28 12:42:40|12259.7|12219.7|12251.2|12227.2|12259.7|12227.2|12251.2|12219.7|0
1624884170000|2021-06-28 12:42:50|12244.2|12220.2|12244.2|12220.2|12244.2|12220.2|12244.2|12220.2|0
1624884180000|2021-06-28 12:43:00|12244.3|12220.3|12244.3|12220.3|12244.3|12220.3|12244.3|12220.3|0
1624884270000|2021-06-28 12:44:30|12243.7|12219.7|12239.3|12215.3|12243.7|12219.7|12239.3|12215.3|0
1624884280000|2021-06-28 12:44:40|12239.8|12199.8|12239.8|12199.8|12239.8|12199.8|12239.8|12199.8|0
1624884290000|2021-06-28 12:44:50|12226.8|12202.8|12226.8|12202.8|12226.8|12202.8|12226.8|12202.8|0
1624884300000|2021-06-28 12:45:00|12226.5|12202.5|12224.3|12200.3|12226.5|12202.5|12224.3|12200.3|0
1624884310000|2021-06-28 12:45:10|12223.7|12199.7|12219.3|12195.3|12223.7|12199.7|12219.3|12195.3|0
1624884320000|2021-06-28 12:45:20|12216.8|12192.8|12219.8|12179.8|12224.3|12192.8|12216.8|12179.8|0
1624884330000|2021-06-28 12:45:30|12232.6|12172.6|12241.5|12181.5|12241.5|12181.5|12232.6|12172.6|1
1624884350000|2021-06-28 12:45:50|12241.8|12181.8|12244|12184|12244|12184|12241.8|12181.8|0
1624884370000|2021-06-28 12:46:10|||||||||1
1624884400000|2021-06-28 12:46:40|12244.1|12184.1|12244.1|12184.1|12244.1|12184.1|12244.1|12184.1|0
1624884490000|2021-06-28 12:48:10|12242|12182|12239.8|12179.8|12242|12182|12239.8|12179.8|0
1624884510000|2021-06-28 12:48:30|12206.8|12182.8|12212.3|12152.3|12212.3|12182.8|12206.8|12152.3|0
1624884530000|2021-06-28 12:48:50|12197.3|12157.3|12197.3|12157.3|12197.3|12157.3|12197.3|12157.3|0
1624884550000|2021-06-28 12:49:10|12184.3|12160.3|12184.3|12160.3|12184.3|12160.3|12184.3|12160.3|0
1624884560000|2021-06-28 12:49:20|12230.8|12170.8|12231.1|12171.1|12231.1|12171.1|12230.8|12170.8|0
1624884570000|2021-06-28 12:49:30|12228.8|12168.8|12228.8|12168.8|12228.8|12168.8|12228.8|12168.8|0
1624884640000|2021-06-28 12:50:40|12226.3|12166.3|12226.3|12166.3|12226.3|12166.3|12226.3|12166.3|0
1624884710000|2021-06-28 12:51:50|12223.8|12163.8|12223.8|12163.8|12223.8|12163.8|12223.8|12163.8|0
1624884750000|2021-06-28 12:52:30|12236.3|12176.3|12236.3|12176.3|12236.3|12176.3|12236.3|12176.3|0
1624884760000|2021-06-28 12:52:40|12238.6|12178.6|12238.6|12178.6|12238.6|12178.6|12238.6|12178.6|0
1624884770000|2021-06-28 12:52:50|12238.8|12178.8|12241.1|12181.1|12241.1|12181.1|12238.8|12178.8|0
1624884900000|2021-06-28 12:55:00|12252.3|12192.3|12252.3|12192.3|12252.3|12192.3|12252.3|12192.3|0
1624885050000|2021-06-28 12:57:30|12250.3|12190.3|12232.3|12172.3|12250.3|12190.3|12232.3|12172.3|0
1624885090000|2021-06-28 12:58:10|12234.8|12174.8|12232.3|12172.3|12234.8|12174.8|12232.3|12172.3|4
1624885100000|2021-06-28 12:58:20|12234.8|12174.8|12234.8|12174.8|12234.8|12174.8|12234.8|12174.8|0
1624885230000|2021-06-28 13:00:30|12225.1|12185.1|12225.1|12185.1|12225.1|12185.1|12225.1|12185.1|0
1624885240000|2021-06-28 13:00:40|12227.3|12187.3|12227.3|12187.3|12227.3|12187.3|12227.3|12187.3|0
1624885280000|2021-06-28 13:01:20|12232.3|12172.3|12232.3|12172.3|12232.3|12172.3|12232.3|12172.3|3
1624885290000|2021-06-28 13:01:30|12230.1|12170.1|12230.1|12170.1|12230.1|12170.1|12230.1|12170.1|2
1624885300000|2021-06-28 13:01:40|12229.8|12169.8|12229.8|12169.8|12229.8|12169.8|12229.8|12169.8|0
1624885320000|2021-06-28 13:02:00|12220.3|12180.3|12220.3|12180.3|12220.3|12180.3|12220.3|12180.3|0
1624885510000|2021-06-28 13:05:10|12220.4|12180.4|12220.4|12180.4|12220.4|12180.4|12220.4|12180.4|0
1624885710000|2021-06-28 13:08:30|12222.6|12182.6|12222.6|12182.6|12222.6|12182.6|12222.6|12182.6|0
1624885780000|2021-06-28 13:09:40|12214.4|12190.4|12212.1|12188.1|12214.4|12190.4|12212.1|12188.1|0
1624885800000|2021-06-28 13:10:00|12209.9|12185.9|12209.9|12185.9|12209.9|12185.9|12209.9|12185.9|0
1624885960000|2021-06-28 13:12:40|12212.1|12188.1|12212.1|12188.1|12212.1|12188.1|12212.1|12188.1|0
1624885990000|2021-06-28 13:13:10|12222.6|12182.6|12222.6|12182.6|12222.6|12182.6|12222.6|12182.6|1
1624886140000|2021-06-28 13:15:40|||||||||1
1624886150000|2021-06-28 13:15:50|12214.9|12190.9|12214.9|12190.9|12214.9|12190.9|12214.9|12190.9|0
1624886170000|2021-06-28 13:16:10|12215.1|12191.1|12215.1|12191.1|12215.1|12191.1|12215.1|12191.1|1
1624886190000|2021-06-28 13:16:30|12212.9|12188.9|12212.9|12188.9|12212.9|12188.9|12212.9|12188.9|0
1624886200000|2021-06-28 13:16:40|||||||||20
1624886290000|2021-06-28 13:18:10|12215.2|12191.2|12215.2|12191.2|12215.2|12191.2|12215.2|12191.2|0
1624886370000|2021-06-28 13:19:30|12215.4|12191.4|12215.4|12191.4|12215.4|12191.4|12215.4|12191.4|1
1624886380000|2021-06-28 13:19:40|12215.7|12191.7|12215.7|12191.7|12215.7|12191.7|12215.7|12191.7|0
1624886400000|2021-06-28 13:20:00|12220.2|12196.2|12226.9|12202.9|12226.9|12202.9|12220.2|12196.2|1
1624886440000|2021-06-28 13:20:40|12224.7|12200.7|12224.7|12200.7|12224.7|12200.7|12224.7|12200.7|0
1624886450000|2021-06-28 13:20:50|12227.2|12203.2|12222.7|12198.7|12227.2|12203.2|12222.7|12198.7|2
1624886460000|2021-06-28 13:21:00|12220.4|12196.4|12220.4|12196.4|12220.4|12196.4|12220.4|12196.4|0
1624886470000|2021-06-28 13:21:10|12222.7|12198.7|12222.7|12198.7|12222.7|12198.7|12222.7|12198.7|0
1624886670000|2021-06-28 13:24:30|12220.4|12196.4|12220.4|12196.4|12220.4|12196.4|12220.4|12196.4|0
1624886680000|2021-06-28 13:24:40|12215.9|12191.9|12215.9|12191.9|12215.9|12191.9|12215.9|12191.9|0
1624886720000|2021-06-28 13:25:20|12209.2|12185.2|12209.2|12185.2|12209.2|12185.2|12209.2|12185.2|5
1624886730000|2021-06-28 13:25:30|12207|12183|12207|12183|12207|12183|12207|12183|0
1624886760000|2021-06-28 13:26:00|12202.5|12178.5|12202.5|12178.5|12202.5|12178.5|12202.5|12178.5|0
1624886900000|2021-06-28 13:28:20|12205|12181|12205|12181|12205|12181|12205|12181|6
1624886990000|2021-06-28 13:29:50|12204.7|12180.7|12236.2|12212.2|12236.2|12212.2|12202.5|12178.5|0
1624887000000|2021-06-28 13:30:00|12269.9|12209.9|12263.2|12203.2|12269.9|12209.9|12263.2|12203.2|5
1624887010000|2021-06-28 13:30:10|12265.5|12205.5|12265.5|12205.5|12265.5|12205.5|12265.5|12205.5|0
1624887020000|2021-06-28 13:30:20|12256|12216|12256|12216|12256|12216|12256|12216|0
1624887030000|2021-06-28 13:30:30|12251.5|12211.5|12243.7|12219.7|12251.5|12219.7|12243.7|12211.5|1
1624887040000|2021-06-28 13:30:40|12241.7|12217.7|12239.5|12215.5|12241.7|12217.7|12239.5|12215.5|0
1624887080000|2021-06-28 13:31:20|12239.7|12215.7|12242|12218|12242|12218|12239.7|12215.7|0
1624887110000|2021-06-28 13:31:50|12239.5|12215.5|12239.5|12215.5|12239.5|12215.5|12239.5|12215.5|0
1624887250000|2021-06-28 13:34:10|12244|12220|12239.5|12215.5|12244|12220|12239.5|12215.5|4
1624887320000|2021-06-28 13:35:20|12244|12220|12244|12220|12244|12220|12244|12220|1
1624887330000|2021-06-28 13:35:30|12246.2|12222.2|12246.2|12222.2|12246.2|12222.2|12246.2|12222.2|0
1624887340000|2021-06-28 13:35:40|12248.5|12224.5|12248.5|12224.5|12248.5|12224.5|12248.5|12224.5|0
1624887610000|2021-06-28 13:40:10|12243.8|12219.8|12239.3|12215.3|12243.8|12219.8|12238.8|12214.8|2
1624887620000|2021-06-28 13:40:20|12245.5|12221.5|12247.7|12223.7|12247.7|12223.7|12245.5|12221.5|2
1624887640000|2021-06-28 13:40:40|12245.5|12221.5|12245.5|12221.5|12245.5|12221.5|12245.5|12221.5|0
1624887670000|2021-06-28 13:41:10|12247.7|12223.7|12247.7|12223.7|12247.7|12223.7|12247.7|12223.7|0
1624887700000|2021-06-28 13:41:40|12247.8|12223.8|12247.8|12223.8|12247.8|12223.8|12247.8|12223.8|0
1624887830000|2021-06-28 13:43:50|12248.3|12224.3|12248.3|12224.3|12248.3|12224.3|12248.3|12224.3|0
1624887840000|2021-06-28 13:44:00|12252.8|12228.8|12252.8|12228.8|12252.8|12228.8|12252.8|12228.8|0
1624888220000|2021-06-28 13:50:20|12259.5|12235.5|12257|12233|12259.5|12235.5|12257|12233|10
1624888250000|2021-06-28 13:50:50|12262.8|12202.8|12262.8|12202.8|12262.8|12202.8|12262.8|12202.8|5
1624888290000|2021-06-28 13:51:30|12252.5|12212.5|12252.5|12212.5|12252.5|12212.5|12252.5|12212.5|0
1624888300000|2021-06-28 13:51:40|12250.3|12210.3|12250.3|12210.3|12250.3|12210.3|12250.3|12210.3|0
1624888570000|2021-06-28 13:56:10|12252.5|12212.5|12252.5|12212.5|12252.5|12212.5|12252.5|12212.5|0
1624888590000|2021-06-28 13:56:30|12252.6|12212.6|12252.6|12212.6|12252.6|12212.6|12252.6|12212.6|0
1624888690000|2021-06-28 13:58:10|||||||||20
1624888740000|2021-06-28 13:59:00|12243.8|12219.8|12243.8|12219.8|12243.8|12219.8|12243.8|12219.8|0
1624888750000|2021-06-28 13:59:10|12237.1|12213.1|12237.1|12213.1|12237.1|12213.1|12237.1|12213.1|0
1624888790000|2021-06-28 13:59:50|||||||||1
1624888800000|2021-06-28 14:00:00|||||||||1
1624888810000|2021-06-28 14:00:10|12234.8|12210.8|12235.8|12175.8|12235.8|12210.8|12234.6|12175.8|9
1624888840000|2021-06-28 14:00:40|12238.1|12178.1|12238.1|12178.1|12238.1|12178.1|12238.1|12178.1|0
1624888980000|2021-06-28 14:03:00|12240.3|12180.3|12240.3|12180.3|12240.3|12180.3|12240.3|12180.3|0
1624889040000|2021-06-28 14:04:00|12238.1|12178.1|12238.1|12178.1|12238.1|12178.1|12238.1|12178.1|0
1624889100000|2021-06-28 14:05:00|12235.8|12175.8|12235.8|12175.8|12235.8|12175.8|12235.8|12175.8|0
1624889200000|2021-06-28 14:06:40|12235.9|12175.9|12235.9|12175.9|12235.9|12175.9|12235.9|12175.9|0
1624889250000|2021-06-28 14:07:30|12231.4|12171.4|12231.4|12171.4|12231.4|12171.4|12231.4|12171.4|0
1624889370000|2021-06-28 14:09:30|12220.9|12180.9|12220.9|12180.9|12220.9|12180.9|12220.9|12180.9|0
1624889450000|2021-06-28 14:10:50|12221.1|12181.1|12221.1|12181.1|12221.1|12181.1|12221.1|12181.1|0
1624889460000|2021-06-28 14:11:00|12211.1|12187.1|12211.1|12187.1|12211.1|12187.1|12211.1|12187.1|5
1624889470000|2021-06-28 14:11:10|12209.1|12185.1|12205.1|12165.1|12209.1|12185.1|12205.1|12165.1|0
1624889480000|2021-06-28 14:11:20|12205.4|12165.4|12190.9|12166.9|12205.4|12166.9|12190.9|12163.1|0
1624889490000|2021-06-28 14:11:30|12193.1|12169.1|12193.1|12169.1|12193.1|12169.1|12193.1|12169.1|5
1624889500000|2021-06-28 14:11:40|||||||||1
1624889520000|2021-06-28 14:12:00|12193.2|12169.2|12193.2|12169.2|12193.2|12169.2|12193.2|12169.2|0
1624889730000|2021-06-28 14:15:30|12198.7|12158.7|12198.7|12158.7|12198.7|12158.7|12198.7|12158.7|1
1624889740000|2021-06-28 14:15:40|12196.4|12156.4|12196.4|12156.4|12196.4|12156.4|12196.4|12156.4|0
1624889760000|2021-06-28 14:16:00|12198.7|12158.7|12196.4|12156.4|12198.7|12158.7|12196.4|12156.4|1
1624889800000|2021-06-28 14:16:40|12196.2|12156.2|12193.7|12153.7|12196.2|12156.2|12191.7|12151.7|2
1624889810000|2021-06-28 14:16:50|12191.7|12151.7|12191.7|12151.7|12191.7|12151.7|12191.7|12151.7|0
1624889940000|2021-06-28 14:19:00|||||||||1
1624889950000|2021-06-28 14:19:10|||||||||1
1624889960000|2021-06-28 14:19:20|||||||||1
1624890010000|2021-06-28 14:20:10|12193.9|12153.9|12193.9|12153.9|12193.9|12153.9|12193.9|12153.9|0
1624890100000|2021-06-28 14:21:40|12198.2|12158.2|12193.9|12153.9|12198.2|12158.2|12193.7|12153.7|1
1624890120000|2021-06-28 14:22:00|12191.7|12151.7|12191.7|12151.7|12191.7|12151.7|12191.7|12151.7|0
1624890250000|2021-06-28 14:24:10|12191.4|12151.4|12191.4|12151.4|12191.4|12151.4|12191.4|12151.4|0
1624890260000|2021-06-28 14:24:20|12183.2|12159.2|12180.9|12120.9|12198.4|12159.2|12178.4|12118.4|12
1624890270000|2021-06-28 14:24:30|12183.2|12123.2|12185.4|12125.4|12185.4|12125.4|12182.9|12122.9|0
1624890350000|2021-06-28 14:25:50|12185.2|12125.2|12185.2|12125.2|12185.2|12125.2|12182.7|12122.7|0
1624890360000|2021-06-28 14:26:00|12180.2|12120.2|12182.7|12122.7|12182.7|12122.7|12180.2|12120.2|0
1624890380000|2021-06-28 14:26:20|12180.4|12120.4|12180.2|12120.2|12180.4|12120.4|12180.2|12120.2|0
1624890390000|2021-06-28 14:26:30|12177.9|12117.9|12177.7|12117.7|12177.9|12117.9|12177.7|12117.7|0
1624890400000|2021-06-28 14:26:40|12175.2|12115.2|12130.9|12106.9|12175.2|12115.2|12130.9|12106.9|9
1624890410000|2021-06-28 14:26:50|12133.2|12109.2|12162.7|12102.7|12162.7|12109.2|12133.2|12102.7|1
1624890420000|2021-06-28 14:27:00|12164.9|12104.9|12164.9|12104.9|12164.9|12104.9|12164.4|12104.4|0
1624890470000|2021-06-28 14:27:50|12177.4|12117.4|12177.4|12117.4|12177.4|12117.4|12177.4|12117.4|0
1624890510000|2021-06-28 14:28:30|12177.5|12117.5|12177.5|12117.5|12177.5|12117.5|12177.5|12117.5|0
1624890680000|2021-06-28 14:31:20|12178.2|12118.2|12185|12125|12185|12125|12178.2|12118.2|0
1624890690000|2021-06-28 14:31:30|12194|12134|12199|12139|12199|12139|12194|12134|0
1624890700000|2021-06-28 14:31:40|12199.5|12139.5|12204|12144|12204|12144|12199.5|12139.5|0
1624890750000|2021-06-28 14:32:30|12206.2|12146.2|12206.2|12146.2|12206.2|12146.2|12206.2|12146.2|0
1624890850000|2021-06-28 14:34:10|12208.5|12148.5|12208.5|12148.5|12208.5|12148.5|12208.5|12148.5|0
1624890980000|2021-06-28 14:36:20|12208.7|12148.7|12213.2|12153.2|12213.2|12153.2|12208.7|12148.7|0
1624891080000|2021-06-28 14:38:00|||||||||7
1624891100000|2021-06-28 14:38:20|12213|12153|12213.2|12153.2|12213.2|12153.2|12208.5|12148.5|2
1624891110000|2021-06-28 14:38:30|12195|12135|12195|12135|12195|12135|12195|12135|0
1624891260000|2021-06-28 14:41:00|12193.2|12133.2|12190.7|12130.7|12193.2|12133.2|12190.7|12130.7|0
1624891270000|2021-06-28 14:41:10|12178.2|12138.2|12178.2|12138.2|12178.2|12138.2|12178.2|12138.2|0
1624891280000|2021-06-28 14:41:20|12175.7|12135.7|12175.7|12135.7|12175.7|12135.7|12175.7|12135.7|0
1624891290000|2021-06-28 14:41:30|12165.2|12141.2|12162.7|12138.7|12165.2|12141.2|12162.7|12138.7|0
1624891300000|2021-06-28 14:41:40|12162.5|12138.5|12160.2|12136.2|12162.5|12138.5|12160.2|12136.2|0
1624891310000|2021-06-28 14:41:50|12157.7|12133.7|12157.7|12133.7|12157.7|12133.7|12157.7|12133.7|0
1624891320000|2021-06-28 14:42:00|12160.7|12100.7|12160.7|12100.7|12160.7|12100.7|12160.7|12100.7|0
1624891330000|2021-06-28 14:42:10|12150.5|12110.5|12148.2|12108.2|12150.5|12110.5|12148.2|12108.2|0
1624891340000|2021-06-28 14:42:20|12171.7|12111.7|12171.7|12111.7|12171.7|12111.7|12171.7|12111.7|0
1624891380000|2021-06-28 14:43:00|12171.8|12111.8|12171.8|12111.8|12171.8|12111.8|12171.8|12111.8|0
1624891450000|2021-06-28 14:44:10|12169.7|12109.7|12160.7|12100.7|12169.7|12109.7|12160.7|12100.7|0
1624891480000|2021-06-28 14:44:40|12160.8|12100.8|12160.8|12100.8|12160.8|12100.8|12160.8|12100.8|0
1624891500000|2021-06-28 14:45:00|12150.5|12110.5|12135.3|12111.3|12150.5|12111.3|12135.3|12105.8|0
1624891510000|2021-06-28 14:45:10|12132.8|12108.8|12132.8|12108.8|12132.8|12108.8|12132.8|12108.8|0
1624891520000|2021-06-28 14:45:20|12130.3|12106.3|12130.5|12106.5|12132.8|12108.8|12130.3|12106.3|0
1624891530000|2021-06-28 14:45:30|12132.8|12108.8|12158.3|12098.3|12158.3|12108.8|12130.3|12098.3|0
1624891540000|2021-06-28 14:45:40|12153.8|12093.8|12153.8|12093.8|12153.8|12093.8|12153.8|12093.8|0
1624891570000|2021-06-28 14:46:10|12151.5|12091.5|12151.5|12091.5|12151.5|12091.5|12151.5|12091.5|0
1624891630000|2021-06-28 14:47:10|12144.8|12084.8|12144.8|12084.8|12144.8|12084.8|12144.8|12084.8|0
1624891660000|2021-06-28 14:47:40|12144.5|12084.5|12134.3|12094.3|12144.5|12094.3|12134.3|12084.5|0
1624891670000|2021-06-28 14:47:50|12134|12094|12121.3|12097.3|12134|12097.3|12121.3|12091.8|0
1624891680000|2021-06-28 14:48:00|12118.8|12094.8|12116.3|12092.3|12118.8|12094.8|12116.3|12092.3|0
1624891710000|2021-06-28 14:48:30|12143.5|12083.5|12143.5|12083.5|12143.5|12083.5|12143.5|12083.5|0
1624891800000|2021-06-28 14:50:00|12143.8|12083.8|12143.8|12083.8|12143.8|12083.8|12143.8|12083.8|0
1624891810000|2021-06-28 14:50:10|12142.5|12082.5|12142.8|12082.8|12142.8|12082.8|12142.5|12082.5|0
1624891830000|2021-06-28 14:50:30|12154|12094|12135|12111|12154|12111|12135|12094|0
1624891840000|2021-06-28 14:50:40|12116.3|12092.3|12123|12099|12123|12099|12116.3|12092.3|0
1624891850000|2021-06-28 14:50:50|12150.3|12090.3|12150.3|12090.3|12150.3|12090.3|12150.3|12090.3|0
1624891880000|2021-06-28 14:51:20|12150|12090|12149.8|12089.8|12150|12090|12147.5|12087.5|3
1624891890000|2021-06-28 14:51:30|12147.5|12087.5|12104.8|12044.8|12147.5|12087.5|12104.8|12044.8|4
1624891900000|2021-06-28 14:51:40|12105|12045|12117.5|12057.5|12117.5|12057.5|12105|12045|0
1624891920000|2021-06-28 14:52:00|12119.8|12059.8|12119.8|12059.8|12119.8|12059.8|12119.8|12059.8|0
1624891930000|2021-06-28 14:52:10|12127.3|12067.3|12127.3|12067.3|12127.3|12067.3|12127.3|12067.3|0
1624891940000|2021-06-28 14:52:20|12128|12068|12128|12068|12128|12068|12128|12068|0
1624891950000|2021-06-28 14:52:30|12128.5|12068.5|12128.5|12068.5|12128.5|12068.5|12128.5|12068.5|0
1624891960000|2021-06-28 14:52:40|12126.5|12066.5|12127|12067|12127|12067|12126.5|12066.5|5
1624891970000|2021-06-28 14:52:50|12129.5|12069.5|12129.5|12069.5|12129.5|12069.5|12129.5|12069.5|0
1624891990000|2021-06-28 14:53:10|12130.8|12070.8|12142|12082|12142|12082|12130.8|12070.8|0
1624892000000|2021-06-28 14:53:20|12142.5|12082.5|12142.8|12082.8|12142.8|12082.8|12142.5|12082.5|0
1624892010000|2021-06-28 14:53:30|12143|12083|12143|12083|12143|12083|12143|12083|0
1624892020000|2021-06-28 14:53:40|12143.1|12083.1|12143.1|12083.1|12143.1|12083.1|12143.1|12083.1|0
1624892040000|2021-06-28 14:54:00|||||||||2
1624892050000|2021-06-28 14:54:10|12143.3|12083.3|12141.8|12081.8|12143.3|12083.3|12141.8|12081.8|4
1624892120000|2021-06-28 14:55:20|||||||||3
1624892150000|2021-06-28 14:55:50|12141.5|12081.5|12141.8|12081.8|12141.8|12081.8|12141.5|12081.5|0
1624892220000|2021-06-28 14:57:00|12141.1|12081.1|12141.1|12081.1|12141.1|12081.1|12141.1|12081.1|0
1624892230000|2021-06-28 14:57:10|12130.8|12070.8|12129.3|12069.3|12130.8|12070.8|12129.3|12069.3|0
1624892250000|2021-06-28 14:57:30|12115.8|12055.8|12115.8|12055.8|12115.8|12055.8|12115.8|12055.8|0
1624892280000|2021-06-28 14:58:00|12111.1|12051.1|12111.1|12051.1|12111.1|12051.1|12111.1|12051.1|0
1624892290000|2021-06-28 14:58:10|12110.8|12050.8|12108.3|12048.3|12110.8|12050.8|12108.3|12048.3|0
1624892300000|2021-06-28 14:58:20|12108.1|12048.1|12109.6|12049.6|12109.6|12049.6|12107.1|12047.1|1
1624892310000|2021-06-28 14:58:30|12111.8|12051.8|12111.8|12051.8|12111.8|12051.8|12111.8|12051.8|0
1624892340000|2021-06-28 14:59:00|12131.8|12071.8|12121.6|12081.6|12131.8|12081.6|12121.6|12071.8|0
1624892350000|2021-06-28 14:59:10|12119.3|12079.3|12119.3|12079.3|12119.3|12079.3|12119.3|12079.3|0
1624892360000|2021-06-28 14:59:20|12127.3|12067.3|12127.3|12067.3|12127.3|12067.3|12127.3|12067.3|0
1624892370000|2021-06-28 14:59:30|12109.3|12049.3|12109.3|12049.3|12109.3|12049.3|12109.3|12049.3|0
1624892490000|2021-06-28 15:01:30|12106.8|12046.8|12106.8|12046.8|12106.8|12046.8|12106.8|12046.8|0
1624892530000|2021-06-28 15:02:10|12119.3|12059.3|12119.3|12059.3|12119.3|12059.3|12119.3|12059.3|0
1624892730000|2021-06-28 15:05:30|12109.8|12069.8|12109.8|12069.8|12109.8|12069.8|12109.8|12069.8|0
1624892740000|2021-06-28 15:05:40|||||||||3
1624892750000|2021-06-28 15:05:50|12110.1|12070.1|12110.1|12070.1|12110.1|12070.1|12110.1|12070.1|0
1624892760000|2021-06-28 15:06:00|12101.8|12077.8|12100.1|12040.1|12102.6|12077.8|12090.3|12040.1|0
1624892780000|2021-06-28 15:06:20|12090.3|12050.3|12090.3|12050.3|12090.3|12050.3|12090.3|12050.3|0
1624892790000|2021-06-28 15:06:30|12092.6|12052.6|12092.6|12052.6|12092.6|12052.6|12092.6|12052.6|0
1624892820000|2021-06-28 15:07:00|12103.1|12043.1|12092.6|12052.6|12103.1|12052.6|12092.6|12043.1|0
1624892880000|2021-06-28 15:08:00|12086.4|12062.4|12102.1|12078.1|12102.1|12078.1|12086.4|12062.4|0
1624893050000|2021-06-28 15:10:50|12101.9|12077.9|12099.6|12075.6|12101.9|12077.9|12099.6|12075.6|0
1624893110000|2021-06-28 15:11:50|12100.1|12076.1|12100.1|12076.1|12100.1|12076.1|12100.1|12076.1|10
1624893130000|2021-06-28 15:12:10|12098.1|12058.1|12098.1|12058.1|12098.1|12058.1|12098.1|12058.1|1
1624893160000|2021-06-28 15:12:40|12107.6|12047.6|12105.6|12045.6|12107.6|12047.6|12103.1|12043.1|0
1624893180000|2021-06-28 15:13:00|||||||||2
1624893190000|2021-06-28 15:13:10|12080.1|12056.1|12088.6|12048.6|12088.6|12056.1|12080.1|12048.6|1
1624893210000|2021-06-28 15:13:30|12088.9|12048.9|12088.9|12048.9|12088.9|12048.9|12088.9|12048.9|0
1624893220000|2021-06-28 15:13:40|12081.1|12057.1|12081.1|12057.1|12081.1|12057.1|12081.1|12057.1|0
1624893320000|2021-06-28 15:15:20|12088.6|12048.6|12088.6|12048.6|12088.6|12048.6|12088.6|12048.6|7
1624893330000|2021-06-28 15:15:30|12088.4|12048.4|12088.4|12048.4|12088.4|12048.4|12088.4|12048.4|0
1624893360000|2021-06-28 15:16:00|12080.6|12056.6|12080.6|12056.6|12080.6|12056.6|12080.6|12056.6|0
1624893460000|2021-06-28 15:17:40|12088.4|12048.4|12086.1|12046.1|12088.4|12048.4|12086.1|12046.1|0
1624893600000|2021-06-28 15:20:00|12086.2|12046.2|12086.2|12046.2|12086.2|12046.2|12086.2|12046.2|0
1624893720000|2021-06-28 15:22:00|12078.4|12054.4|12083.2|12059.2|12083.2|12059.2|12078.4|12054.4|0
1624893770000|2021-06-28 15:22:50|12080.7|12056.7|12082.9|12058.9|12092.2|12068.2|12080.7|12056.7|0
1624893780000|2021-06-28 15:23:00|12080.7|12056.7|12080.7|12056.7|12080.7|12056.7|12080.7|12056.7|0
1624893990000|2021-06-28 15:26:30|12088.2|12048.2|12088.2|12048.2|12088.2|12048.2|12088.2|12048.2|1
1624894010000|2021-06-28 15:26:50|12099.4|12039.4|12099.4|12039.4|12099.4|12039.4|12099.4|12039.4|2
1624894020000|2021-06-28 15:27:00|12110.7|12050.7|12110.7|12050.7|12110.7|12050.7|12110.7|12050.7|0
1624894030000|2021-06-28 15:27:10|||||||||8
1624894040000|2021-06-28 15:27:20|||||||||15
1624894050000|2021-06-28 15:27:30|12109.4|12049.4|12109.4|12049.4|12109.4|12049.4|12109.4|12049.4|3
1624894190000|2021-06-28 15:29:50|||||||||4
1624894210000|2021-06-28 15:30:10|12111.4|12051.4|12128.2|12068.2|12129.4|12069.4|12111.4|12051.4|0
1624894230000|2021-06-28 15:30:30|12116.9|12056.9|12116.9|12056.9|12116.9|12056.9|12116.9|12056.9|0
1624894250000|2021-06-28 15:30:50|12117.2|12057.2|12117.2|12057.2|12117.2|12057.2|12117.2|12057.2|0
1624894370000|2021-06-28 15:32:50|12116.9|12056.9|12117.2|12057.2|12117.2|12057.2|12116.9|12056.9|0
1624894380000|2021-06-28 15:33:00|12119.4|12059.4|12121.9|12061.9|12121.9|12061.9|12119.4|12059.4|0
1624894440000|2021-06-28 15:34:00|12122|12062|12122|12062|12122|12062|12122|12062|0
1624894500000|2021-06-28 15:35:00|12112.2|12072.2|12114.5|12074.5|12124.2|12074.5|12112.2|12064.2|0
1624894540000|2021-06-28 15:35:40|12114.7|12074.7|12114.7|12074.7|12114.7|12074.7|12114.7|12074.7|0
1624894620000|2021-06-28 15:37:00|12106.2|12082.2|12101.7|12077.7|12106.2|12082.2|12101.7|12077.7|0
1624894940000|2021-06-28 15:42:20|12101.5|12077.5|12104.5|12044.5|12104.5|12077.5|12097.5|12044.5|7
1624894950000|2021-06-28 15:42:30|12104.7|12044.7|12107|12047|12107|12047|12104.7|12044.7|0
1624895250000|2021-06-28 15:47:30|12104.5|12044.5|12104.5|12044.5|12104.5|12044.5|12104.5|12044.5|0
1624895320000|2021-06-28 15:48:40|12104|12044|12097|12037|12104|12044|12097|12037|6
1624895380000|2021-06-28 15:49:40|12097.8|12037.8|12107|12047|12107|12047|12097.8|12037.8|0
1624895410000|2021-06-28 15:50:10|12107.3|12047.3|12107.8|12047.8|12107.8|12047.8|12107.3|12047.3|7
1624895430000|2021-06-28 15:50:30|12107.5|12047.5|12107.5|12047.5|12107.5|12047.5|12107.5|12047.5|0
1624895530000|2021-06-28 15:52:10|12100|12040|12126.5|12066.5|12126.5|12066.5|12100|12040|0
1624895550000|2021-06-28 15:52:30|12124.3|12064.3|12124.3|12064.3|12124.3|12064.3|12124.3|12064.3|0
1624895560000|2021-06-28 15:52:40|12117.5|12057.5|12117.5|12057.5|12117.5|12057.5|12117.5|12057.5|0
1624895860000|2021-06-28 15:57:40|12116.5|12056.5|12112|12052|12116.5|12056.5|12112|12052|9
1624895870000|2021-06-28 15:57:50|12112.3|12052.3|12112.3|12052.3|12112.3|12052.3|12112.3|12052.3|0
1624895880000|2021-06-28 15:58:00|12112.5|12052.5|12112.8|12052.8|12112.8|12052.8|12112.5|12052.5|0
1624895900000|2021-06-28 15:58:20|12113|12053|12113|12053|12113|12053|12113|12053|0
1624895910000|2021-06-28 15:58:30|12112.5|12052.5|12112.3|12052.3|12112.5|12052.5|12112.3|12052.3|0
1624895960000|2021-06-28 15:59:20|12112.8|12052.8|12112.8|12052.8|12112.8|12052.8|12112.8|12052.8|0
1624895980000|2021-06-28 15:59:40|12112.3|12052.3|12112.3|12052.3|12112.3|12052.3|12112.3|12052.3|0
1624896140000|2021-06-28 16:02:20|12112.6|12052.6|12114.8|12054.8|12114.8|12054.8|12112.6|12052.6|0
1624896180000|2021-06-28 16:03:00|12117.3|12057.3|12117.3|12057.3|12117.3|12057.3|12117.3|12057.3|0
1624896190000|2021-06-28 16:03:10|12116.3|12056.3|12116.3|12056.3|12116.3|12056.3|12116.3|12056.3|0
1624896210000|2021-06-28 16:03:30|12117.3|12057.3|12117.3|12057.3|12117.3|12057.3|12117.3|12057.3|0
1624896270000|2021-06-28 16:04:30|12116.3|12056.3|12116.3|12056.3|12116.3|12056.3|12116.3|12056.3|0
1624896290000|2021-06-28 16:04:50|12117.3|12057.3|12117.3|12057.3|12117.3|12057.3|12117.3|12057.3|20
1624896420000|2021-06-28 16:07:00|12116.8|12056.8|12116.8|12056.8|12116.8|12056.8|12116.8|12056.8|0
1624896580000|2021-06-28 16:09:40|12116.6|12056.6|12114.3|12054.3|12116.8|12056.8|12114.3|12054.3|0
1624896600000|2021-06-28 16:10:00|12113.6|12053.6|12106.8|12046.8|12113.6|12053.6|12106.6|12046.6|0
1624896640000|2021-06-28 16:10:40|12106.6|12046.6|12106.6|12046.6|12106.6|12046.6|12106.6|12046.6|0
1624896660000|2021-06-28 16:11:00|12106.8|12046.8|12109.1|12049.1|12109.1|12049.1|12106.8|12046.8|0
1624896740000|2021-06-28 16:12:20|12108.9|12048.9|12106.6|12046.6|12108.9|12048.9|12106.6|12046.6|0
1624896760000|2021-06-28 16:12:40|||||||||13
1624896770000|2021-06-28 16:12:50|||||||||5
1624896870000|2021-06-28 16:14:30|||||||||5
1624897100000|2021-06-28 16:18:20|||||||||5
1624897150000|2021-06-28 16:19:10|12104.1|12044.1|12104.1|12044.1|12104.1|12044.1|12104.1|12044.1|1
1624897160000|2021-06-28 16:19:20|12097.4|12037.4|12098.4|12038.4|12101.6|12041.6|12091.6|12031.6|3
1624897170000|2021-06-28 16:19:30|12091.6|12031.6|12091.6|12031.6|12091.6|12031.6|12091.6|12031.6|0
1624897190000|2021-06-28 16:19:50|12091.1|12031.1|12091.1|12031.1|12091.1|12031.1|12091.1|12031.1|0
1624897400000|2021-06-28 16:23:20|||||||||5
1624897420000|2021-06-28 16:23:40|||||||||4
1624897450000|2021-06-28 16:24:10|12091.2|12031.2|12091.2|12031.2|12091.2|12031.2|12091.2|12031.2|0
1624897480000|2021-06-28 16:24:40|12096.2|12036.2|12096.2|12036.2|12096.2|12036.2|12096.2|12036.2|0
1624897540000|2021-06-28 16:25:40|12094.7|12034.7|12075.9|12015.9|12094.7|12034.7|12075.9|12015.9|2
1624897550000|2021-06-28 16:25:50|12076.2|12016.2|12076.2|12016.2|12076.2|12016.2|12075.9|12015.9|0
1624897570000|2021-06-28 16:26:10|12076.4|12016.4|12076.4|12016.4|12076.4|12016.4|12076.4|12016.4|0
1624897580000|2021-06-28 16:26:20|12076.7|12016.7|12076.7|12016.7|12076.7|12016.7|12076.2|12016.2|0
1624897590000|2021-06-28 16:26:30|12076.2|12016.2|12075.9|12015.9|12076.2|12016.2|12075.9|12015.9|0
1624897630000|2021-06-28 16:27:10|12073.4|12013.4|12073.4|12013.4|12073.4|12013.4|12073.4|12013.4|0
1624897650000|2021-06-28 16:27:30|12072.7|12012.7|12065.9|12005.9|12072.7|12012.7|12065.9|12005.9|0
1624897660000|2021-06-28 16:27:40|12065.7|12005.7|12063.4|12003.4|12065.7|12005.7|12063.4|12003.4|0
1624897670000|2021-06-28 16:27:50|12063.2|12003.2|12060.9|12000.9|12063.2|12003.2|12060.9|12000.9|0
1624897690000|2021-06-28 16:28:10|12060.7|12000.7|12048.2|12008.2|12060.7|12008.2|12048.2|11998.4|0
1624897710000|2021-06-28 16:28:30|12045.9|12005.9|12045.9|12005.9|12045.9|12005.9|12045.9|12005.9|0
1624897850000|2021-06-28 16:30:50|12059.4|11999.4|12059.4|11999.4|12059.4|11999.4|12059.4|11999.4|0
1624897860000|2021-06-28 16:31:00|12090.9|12030.9|12090.7|12030.7|12090.9|12030.9|12088.4|12028.4|0
1624897870000|2021-06-28 16:31:10|12088.4|12028.4|12093.4|12033.4|12093.4|12033.4|12088.4|12028.4|0
1624897890000|2021-06-28 16:31:30|12093.7|12033.7|12095.9|12035.9|12095.9|12035.9|12093.7|12033.7|0
1624897940000|2021-06-28 16:32:20|12096.2|12036.2|12096.2|12036.2|12096.2|12036.2|12096.2|12036.2|0
1624897950000|2021-06-28 16:32:30|12095.9|12035.9|12095.9|12035.9|12095.9|12035.9|12095.9|12035.9|0
1624898090000|2021-06-28 16:34:50|||||||||5
1624898100000|2021-06-28 16:35:00|||||||||7
1624898140000|2021-06-28 16:35:40|12093.4|12033.4|12093.4|12033.4|12093.4|12033.4|12093.4|12033.4|0
1624898170000|2021-06-28 16:36:10|12093.5|12033.5|12093.5|12033.5|12093.5|12033.5|12093.5|12033.5|0
1624898680000|2021-06-28 16:44:40|12093.7|12033.7|12093.5|12033.5|12093.7|12033.7|12093.5|12033.5|0
1624898800000|2021-06-28 16:46:40|12101|12041|12093.5|12033.5|12101|12041|12093.5|12033.5|0
1624898850000|2021-06-28 16:47:30|12101|12041|12101|12041|12101|12041|12101|12041|0
1624898860000|2021-06-28 16:47:40|12098.5|12038.5|12101|12041|12108.5|12048.5|12096|12036|0
1624898950000|2021-06-28 16:49:10|12100.8|12040.8|12100.8|12040.8|12100.8|12040.8|12100.8|12040.8|0
1624899000000|2021-06-28 16:50:00|12100.5|12040.5|12108.3|12048.3|12110.8|12050.8|12098.3|12038.3|0
1624899120000|2021-06-28 16:52:00|12108.5|12048.5|12113.3|12053.3|12113.3|12053.3|12108.5|12048.5|0
1624899140000|2021-06-28 16:52:20|12115.8|12075.8|12116|12076|12116|12076|12115.8|12075.8|0
1624899150000|2021-06-28 16:52:30|12118.3|12078.3|12118.3|12078.3|12118.3|12078.3|12118.3|12078.3|0
1624899270000|2021-06-28 16:54:30|||||||||1
1624899450000|2021-06-28 16:57:30|12108.3|12048.3|12095.5|12035.5|12108.3|12048.3|12095.5|12035.5|0
1624899460000|2021-06-28 16:57:40|12093.3|12033.3|12093.3|12033.3|12093.3|12033.3|12093.3|12033.3|0
1624899750000|2021-06-28 17:02:30|12094.3|12034.3|12094.3|12034.3|12094.3|12034.3|12094.3|12034.3|0
1624899760000|2021-06-28 17:02:40|12095.6|12035.6|12093.3|12033.3|12100.8|12040.8|12093.3|12033.3|0
1624899770000|2021-06-28 17:02:50|12100.8|12040.8|12100.1|12040.1|12100.8|12040.8|12100.1|12040.1|0
1624899780000|2021-06-28 17:03:00|12093.3|12033.3|12100.8|12040.8|12100.8|12040.8|12093.3|12033.3|0
1624899800000|2021-06-28 17:03:20|12102.3|12042.3|12115.8|12055.8|12115.8|12055.8|12102.3|12042.3|0
1624900000000|2021-06-28 17:06:40|12086.8|12046.8|12080.1|12040.1|12086.8|12046.8|12080.1|12040.1|2
1624900170000|2021-06-28 17:09:30|12080.3|12040.3|12080.3|12040.3|12080.3|12040.3|12080.3|12040.3|0
1624900180000|2021-06-28 17:09:40|12082.3|12042.3|12082.3|12042.3|12082.6|12042.6|12080.3|12040.3|0
1624900230000|2021-06-28 17:10:30|12082.4|12042.4|12082.4|12042.4|12082.4|12042.4|12082.4|12042.4|0
1624900470000|2021-06-28 17:14:30|12080.1|12040.1|12080.1|12040.1|12080.1|12040.1|12080.1|12040.1|0
1624900510000|2021-06-28 17:15:10|12069.4|12045.4|12069.4|12045.4|12069.4|12045.4|12069.4|12045.4|0
1624900580000|2021-06-28 17:16:20|12055.9|12031.9|12072.6|12012.6|12072.9|12031.9|12055.9|12012.6|1
1624900590000|2021-06-28 17:16:30|12070.4|12010.4|12070.4|12010.4|12070.4|12010.4|12070.4|12010.4|0
1624900600000|2021-06-28 17:16:40|12075.1|12015.1|12075.1|12015.1|12075.1|12015.1|12075.1|12015.1|0
1624900620000|2021-06-28 17:17:00|12077.4|12017.4|12077.4|12017.4|12077.4|12017.4|12077.4|12017.4|0
1624900790000|2021-06-28 17:19:50|12077.6|12017.6|12079.9|12019.9|12079.9|12019.9|12077.6|12017.6|0
1624901280000|2021-06-28 17:28:00|12077.7|12017.7|12077.7|12017.7|12077.7|12017.7|12077.7|12017.7|0
1624901310000|2021-06-28 17:28:30|12048.4|12008.4|12075.2|12015.2|12075.2|12015.2|12048.4|12008.4|0
1624901320000|2021-06-28 17:28:40|12077.4|12017.4|12077.4|12017.4|12077.4|12017.4|12077.4|12017.4|0
1624901340000|2021-06-28 17:29:00|12072.7|12012.7|12060.9|12000.9|12072.7|12012.7|12060.9|12000.9|0
1624901360000|2021-06-28 17:29:20|12053.7|11993.7|12021.2|11997.2|12053.7|12001.2|12021.2|11993.7|0
1624901370000|2021-06-28 17:29:30|12018.7|11994.7|12018.9|11994.9|12018.9|11994.9|12016.4|11992.4|4
1624901380000|2021-06-28 17:29:40|12030.9|11970.9|12017.2|11957.2|12030.9|11973.4|12013.4|11955.9|81
1624901390000|2021-06-28 17:29:50|12014.7|11954.7|12012.7|11952.7|12015.2|11955.2|11997.2|11937.2|0
1624901400000|2021-06-28 17:30:00|12012.4|11952.4|12000.2|11940.2|12012.7|11952.7|11997.7|11937.7|0
1624901420000|2021-06-28 17:30:20|11997.7|11937.7|11997.7|11937.7|11997.7|11937.7|11997.7|11937.7|0
1624901440000|2021-06-28 17:30:40|12000.2|11940.2|12000.2|11940.2|12000.2|11940.2|12000.2|11940.2|0
1624901450000|2021-06-28 17:30:50|11999.9|11939.9|11997.7|11937.7|11999.9|11939.9|11997.7|11937.7|0
1624901460000|2021-06-28 17:31:00|11997.9|11937.9|12000.2|11940.2|12000.2|11940.2|11997.9|11937.9|0
1624901470000|2021-06-28 17:31:10|12005.2|11945.2|12005.2|11945.2|12005.2|11945.2|12005.2|11945.2|0
1624901550000|2021-06-28 17:32:30|12014.9|11954.9|12012.4|11952.4|12016.1|11956.1|12012.4|11952.4|0
1624901680000|2021-06-28 17:34:40|12012.2|11952.2|12012.2|11952.2|12012.2|11952.2|12012.2|11952.2|2
1624901880000|2021-06-28 17:38:00|12011.9|11951.9|12014.7|11954.7|12014.7|11954.7|12009.7|11949.7|0
1624901950000|2021-06-28 17:39:10|12009.7|11949.7|12009.7|11949.7|12009.7|11949.7|12009.7|11949.7|0
1624902070000|2021-06-28 17:41:10|12009.5|11949.5|12009.5|11949.5|12009.5|11949.5|12009.5|11949.5|0
1624902230000|2021-06-28 17:43:50|12014.5|11954.5|12014.5|11954.5|12014.5|11954.5|12014.5|11954.5|0
1624902240000|2021-06-28 17:44:00|12016.7|11956.7|12016.7|11956.7|12016.7|11956.7|12016.7|11956.7|0
1624902330000|2021-06-28 17:45:30|12019.2|11959.2|12019.2|11959.2|12019.2|11959.2|12019.2|11959.2|0
1624902340000|2021-06-28 17:45:40|12019|11959|12016.7|11956.7|12019|11959|12016.7|11956.7|0
1624902370000|2021-06-28 17:46:10|12015.7|11955.7|12015.7|11955.7|12015.7|11955.7|12015.7|11955.7|0
1624902380000|2021-06-28 17:46:20|11994.5|11970.5|12017.2|11957.2|12017.2|11972.8|11994.5|11957.2|1
1624902420000|2021-06-28 17:47:00|12016.7|11956.7|12012.2|11952.2|12016.7|11956.7|12012.2|11952.2|1
1624902470000|2021-06-28 17:47:50|12042.2|11982.2|12042.2|11982.2|12042.2|11982.2|12042.2|11982.2|0
1624902600000|2021-06-28 17:50:00|12042|11982|12039.7|11979.7|12042|11982|12039.7|11979.7|0
1624902760000|2021-06-28 17:52:40|12042|11982|12041.5|11981.5|12042|11982|12041.5|11981.5|0
1624902780000|2021-06-28 17:53:00|12041.3|11981.3|12041.3|11981.3|12041.5|11981.5|12039|11979|0
1624902790000|2021-06-28 17:53:10|12039.3|11979.3|12039|11979|12041.5|11981.5|12039|11979|0
1624902800000|2021-06-28 17:53:20|12041.5|11981.5|12039|11979|12041.5|11981.5|12039|11979|0
1624902810000|2021-06-28 17:53:30|12041.5|11981.5|12039|11979|12041.5|11981.5|12039|11979|0
1624902820000|2021-06-28 17:53:40|12041.5|11981.5|12041.3|11981.3|12041.5|11981.5|12039|11979|0
1624902830000|2021-06-28 17:53:50|12039.3|11979.3|12039|11979|12041.5|11981.5|12039|11979|0
1624902840000|2021-06-28 17:54:00|12021.5|11961.5|12021.5|11961.5|12021.5|11961.5|12021.5|11961.5|0
1624902940000|2021-06-28 17:55:40|12021.8|11961.8|12024|11964|12024|11964|12021.8|11961.8|0
1624902950000|2021-06-28 17:55:50|12023|11963|12023|11963|12023|11963|12023|11963|0
1624902970000|2021-06-28 17:56:10|12024|11964|12024|11964|12024|11964|12024|11964|4
1624903000000|2021-06-28 17:56:40|12024.8|11964.8|12024.8|11964.8|12024.8|11964.8|12024.8|11964.8|3
1624903010000|2021-06-28 17:56:50|12024.5|11964.5|12024|11964|12024.5|11964.5|12024|11964|0
1624903030000|2021-06-28 17:57:10|12023.5|11963.5|12023.5|11963.5|12023.5|11963.5|12023.5|11963.5|0
1624903080000|2021-06-28 17:58:00|12023.3|11963.3|12023.3|11963.3|12023.3|11963.3|12023.3|11963.3|0
1624903110000|2021-06-28 17:58:30|12020.8|11960.8|12020.5|11960.5|12020.8|11960.8|12020.5|11960.5|0
1624903120000|2021-06-28 17:58:40|12018.3|11958.3|12018|11958|12018.3|11958.3|12018|11958|0
1624903140000|2021-06-28 17:59:00|12018.3|11958.3|12018.3|11958.3|12018.3|11958.3|12018.3|11958.3|0
1624903150000|2021-06-28 17:59:10|12018|11958|12018|11958|12018|11958|12018|11958|0
1624903190000|2021-06-28 17:59:50|12018.3|11958.3|12043.3|11983.3|12043.3|11983.3|12018.3|11958.3|14
1624968000000|2021-06-29 12:00:00|12001.5|11941.5|11964|11904|12016.5|11956.5|11959|11899|0
1624968010000|2021-06-29 12:00:10|11979|11919|11981.5|11921.5|11981.5|11921.5|11974|11914|0
1624968020000|2021-06-29 12:00:20|11981.7|11921.7|11984|11924|11984.2|11924.2|11981.7|11921.7|0
1624968030000|2021-06-29 12:00:30|11981.5|11921.5|11974.3|11914.3|11981.5|11921.5|11974.3|11914.3|0
1624968040000|2021-06-29 12:00:40|11973.8|11913.8|11969.3|11909.3|11973.8|11913.8|11966.8|11906.8|0
1624968060000|2021-06-29 12:01:00|11969|11909|11966.8|11906.8|11969|11909|11966.8|11906.8|0
1624968090000|2021-06-29 12:01:30|11964.3|11904.3|11964.3|11904.3|11964.3|11904.3|11964.3|11904.3|0
1624968120000|2021-06-29 12:02:00|11964|11904|11961.8|11901.8|11964|11904|11961.8|11901.8|0
1624968130000|2021-06-29 12:02:10|11959.3|11899.3|11959.3|11899.3|11959.3|11899.3|11959.3|11899.3|0
1624968160000|2021-06-29 12:02:40|11961.8|11901.8|11964.3|11904.3|11964.3|11904.3|11961.8|11901.8|0
1624968180000|2021-06-29 12:03:00|11974.3|11914.3|11982|11922|11982|11922|11969.5|11909.5|0
1624968190000|2021-06-29 12:03:10|11982.6|11922.6|12022|11962|12022|11962|11982.6|11922.6|0
1624968200000|2021-06-29 12:03:20|12021.8|11961.8|12021.8|11961.8|12021.8|11961.8|12021.8|11961.8|0
1624968210000|2021-06-29 12:03:30|12021.5|11961.5|12014.3|11954.3|12021.5|11961.5|12014.3|11954.3|0
1624968300000|2021-06-29 12:05:00|12016.8|11956.8|12019.5|11959.5|12019.5|11959.5|12016.8|11956.8|0
1624968310000|2021-06-29 12:05:10|12021.8|11961.8|12021.8|11961.8|12021.8|11961.8|12021.8|11961.8|0
1624968340000|2021-06-29 12:05:40|12022|11962|12022|11962|12022|11962|12022|11962|0
1624968350000|2021-06-29 12:05:50|12021.8|11961.8|12021.8|11961.8|12021.8|11961.8|12021.8|11961.8|0
1624968690000|2021-06-29 12:11:30|12016.8|11956.8|12011.8|11951.8|12018.9|11958.9|12011.8|11951.8|0
1624968700000|2021-06-29 12:11:40|12012.2|11952.2|12014.5|11954.5|12016.8|11956.8|12012.2|11952.2|0
1624968710000|2021-06-29 12:11:50|12017|11957|12019.3|11959.3|12019.3|11959.3|12016.8|11956.8|0
1624968730000|2021-06-29 12:12:10|12019.1|11959.1|12011.8|11951.8|12019.1|11959.1|12011.8|11951.8|0
1624968740000|2021-06-29 12:12:20|12012|11952|12006.8|11946.8|12014.3|11954.3|12006.8|11946.8|0
1624968750000|2021-06-29 12:12:30|12011.8|11951.8|12024.3|11964.3|12024.3|11964.3|12011.8|11951.8|0
1624968760000|2021-06-29 12:12:40|12024.5|11964.5|12056.8|11996.8|12056.8|11996.8|12017.4|11964.5|0
1624968770000|2021-06-29 12:12:50|12066.8|12006.8|12089.3|12029.3|12089.3|12029.3|12066.8|12006.8|0
1624968800000|2021-06-29 12:13:20|12089.5|12029.5|12102.2|12042.2|12102.2|12042.2|12089.5|12029.5|0
1624968810000|2021-06-29 12:13:30|12106.8|12046.8|12106.6|12046.6|12113.7|12053.7|12106.6|12046.6|0
1624968820000|2021-06-29 12:13:40|12104.3|12044.3|12104.3|12044.3|12104.3|12044.3|12104.3|12044.3|0
1624968850000|2021-06-29 12:14:10|12106.8|12046.8|12104.3|12044.3|12106.8|12046.8|12104.3|12044.3|0
1624968860000|2021-06-29 12:14:20|12106.8|12046.8|12109.1|12049.1|12109.3|12049.3|12106.8|12046.8|0
1624968870000|2021-06-29 12:14:30|12106.8|12046.8|12109.3|12049.3|12109.3|12049.3|12106.8|12046.8|0
1624968910000|2021-06-29 12:15:10|12108.9|12048.9|12104.3|12044.3|12108.9|12048.9|12104.3|12044.3|0
1624968960000|2021-06-29 12:16:00|12104.7|12044.7|12104.7|12044.7|12104.7|12044.7|12104.7|12044.7|0
1624968970000|2021-06-29 12:16:10|12105|12045|12105.4|12045.4|12105.4|12045.4|12105|12045|0
1624969000000|2021-06-29 12:16:40|12102.9|12042.9|12102.9|12042.9|12102.9|12042.9|12102.9|12042.9|0
1624969020000|2021-06-29 12:17:00|12070.4|12010.4|12062.9|12002.9|12070.4|12010.4|12062.9|12002.9|0
1624969030000|2021-06-29 12:17:10|12062.5|12002.5|12061.8|12001.8|12062.5|12002.5|12061.8|12001.8|0
1624969040000|2021-06-29 12:17:20|12059.3|11999.3|12062|12002|12062|12002|12059.3|11999.3|0
1624969050000|2021-06-29 12:17:30|12064.3|12004.3|12064.3|12004.3|12064.3|12004.3|12064.3|12004.3|0
1624969060000|2021-06-29 12:17:40|12061.8|12001.8|12054.3|11994.3|12061.8|12001.8|12054.3|11994.3|0
1624969110000|2021-06-29 12:18:30|12053.9|11993.9|12051.6|11991.6|12053.9|11993.9|12049.3|11989.3|0
1624969120000|2021-06-29 12:18:40|12049.3|11989.3|12049.3|11989.3|12049.3|11989.3|12049.3|11989.3|0
1624969150000|2021-06-29 12:19:10|12056.8|11996.8|12054.3|11994.3|12056.8|11996.8|12054.3|11994.3|0
1624969160000|2021-06-29 12:19:20|12055|11995|12055|11995|12055|11995|12055|11995|0
1624969180000|2021-06-29 12:19:40|12050|11990|12047.5|11987.5|12050|11990|12047.5|11987.5|0
1624969190000|2021-06-29 12:19:50|12047.7|11987.7|12048.3|11988.3|12050.2|11990.2|12047.7|11987.7|0
1624969200000|2021-06-29 12:20:00|12055.2|11995.2|12052.7|11992.7|12055.2|11995.2|12052.7|11992.7|0
1624969210000|2021-06-29 12:20:10|12052.5|11992.5|12050.2|11990.2|12052.5|11992.5|12050.2|11990.2|0
1624969230000|2021-06-29 12:20:30|12047.7|11987.7|12047.7|11987.7|12047.7|11987.7|12047.7|11987.7|0
1624969240000|2021-06-29 12:20:40|12047.5|11987.5|12045.2|11985.2|12047.5|11987.5|12045.2|11985.2|0
1624969260000|2021-06-29 12:21:00|12045|11985|12042.7|11982.7|12045|11985|12042.7|11982.7|0
1624969270000|2021-06-29 12:21:10|12042.9|11982.9|12050.4|12010.4|12050.4|12010.4|12042.9|11982.9|0
1624969280000|2021-06-29 12:21:20|12052.9|12012.9|12063.1|12003.1|12063.1|12012.9|12047.9|12003.1|0
1624969290000|2021-06-29 12:21:30|12065.4|12005.4|12055.6|12015.6|12065.4|12015.6|12055.6|12005.4|0
1624969300000|2021-06-29 12:21:40|12064.3|12004.3|12064.3|12004.3|12064.3|12004.3|12064.3|12004.3|0
1624969310000|2021-06-29 12:21:50|12065.2|12005.2|12065.2|12005.2|12065.2|12005.2|12062.7|12002.7|0
1624969320000|2021-06-29 12:22:00|12066.3|12006.3|12074.1|12014.1|12080.2|12020.2|12066.3|12006.3|1
1624969330000|2021-06-29 12:22:10|12071.6|12011.6|12064.1|12004.1|12071.6|12011.6|12064.1|12004.1|0
1624969370000|2021-06-29 12:22:50|12061.6|12001.6|12061.6|12001.6|12061.6|12001.6|12061.6|12001.6|0
1624969380000|2021-06-29 12:23:00|12062.1|12002.1|12062.1|12002.1|12062.1|12002.1|12062.1|12002.1|0
1624969410000|2021-06-29 12:23:30|12062.7|12002.7|12062.7|12002.7|12062.7|12002.7|12062.7|12002.7|0
1624969420000|2021-06-29 12:23:40|12062.9|12002.9|12062.9|12002.9|12062.9|12002.9|12062.9|12002.9|0
1624969430000|2021-06-29 12:23:50|12063.1|12003.1|12062.9|12002.9|12063.1|12003.1|12062.9|12002.9|0
1624969440000|2021-06-29 12:24:00|12061.6|12001.6|12061.6|12001.6|12061.6|12001.6|12061.6|12001.6|0
1624969490000|2021-06-29 12:24:50|12059.1|11999.1|12059.1|11999.1|12059.1|11999.1|12059.1|11999.1|0
1624969510000|2021-06-29 12:25:10|12059.6|11999.6|12059.6|11999.6|12059.6|11999.6|12059.6|11999.6|0
1624969520000|2021-06-29 12:25:20|12059.1|11999.1|12059.1|11999.1|12059.1|11999.1|12059.1|11999.1|0
1624969560000|2021-06-29 12:26:00|12059.8|11999.8|12059.8|11999.8|12059.8|11999.8|12059.8|11999.8|0
1624969570000|2021-06-29 12:26:10|12060.2|12000.2|12060.2|12000.2|12060.2|12000.2|12060.2|12000.2|0
1624969580000|2021-06-29 12:26:20|12059.8|11999.8|12059.8|11999.8|12059.8|11999.8|12059.8|11999.8|0
1624969600000|2021-06-29 12:26:40|12059.1|11999.1|12059.1|11999.1|12059.1|11999.1|12058.3|11998.3|0
1624969710000|2021-06-29 12:28:30|12060|12000|12060|12000|12060|12000|12060|12000|0
1624969790000|2021-06-29 12:29:50|12060.2|12000.2|12060.2|12000.2|12060.2|12000.2|12060.2|12000.2|0
1624969820000|2021-06-29 12:30:20|12060.4|12000.4|12060.4|12000.4|12060.4|12000.4|12060.4|12000.4|0
1624969900000|2021-06-29 12:31:40|12060.5|12000.5|12050.7|12010.7|12060.5|12010.7|12050.7|12000.5|0
1624969950000|2021-06-29 12:32:30|12060.5|12000.5|12059.2|11999.2|12060.5|12000.5|12059.2|11999.2|0
1624969960000|2021-06-29 12:32:40|12049.2|11989.2|12049.2|11989.2|12049.2|11989.2|12049.2|11989.2|0
1624970140000|2021-06-29 12:35:40|12049|11989|12044.2|11984.2|12049|11989|12044.2|11984.2|0
1624970180000|2021-06-29 12:36:20|12041.7|11981.7|12041.7|11981.7|12041.7|11981.7|12041.7|11981.7|0
1624970190000|2021-06-29 12:36:30|12041.9|11981.9|12049.2|11989.2|12054.2|11994.2|12041.9|11981.9|0
1624970230000|2021-06-29 12:37:10|12061.7|12001.7|12051.7|11991.7|12061.7|12001.7|12051.7|11991.7|0
1624970250000|2021-06-29 12:37:30|12052.5|11992.5|12052.5|11992.5|12052.5|11992.5|12052.5|11992.5|0
1624970330000|2021-06-29 12:38:50|12050|11990|12050|11990|12050|11990|12050|11990|0
1624970340000|2021-06-29 12:39:00|12047.5|11987.5|12047.5|11987.5|12047.5|11987.5|12047.5|11987.5|0
1624970370000|2021-06-29 12:39:30|12045|11985|12050|11990|12050|11990|12045|11985|0
1624970400000|2021-06-29 12:40:00|12050.1|11990.1|12050.1|11990.1|12050.1|11990.1|12050.1|11990.1|0
1624970430000|2021-06-29 12:40:30|12050.3|11990.3|12050.3|11990.3|12050.3|11990.3|12050.3|11990.3|0
1624970440000|2021-06-29 12:40:40|12047.8|11987.8|12050.3|11990.3|12050.3|11990.3|12047.8|11987.8|0
1624970480000|2021-06-29 12:41:20|12050.1|11990.1|12050.1|11990.1|12050.1|11990.1|12050.1|11990.1|0
1624970490000|2021-06-29 12:41:30|12055.1|11995.1|12055.1|11995.1|12055.1|11995.1|12055.1|11995.1|0
1624970500000|2021-06-29 12:41:40|12055.3|11995.3|12062.6|12002.6|12062.6|12002.6|12055.3|11995.3|0
1624970510000|2021-06-29 12:41:50|12072.6|12012.6|12085.1|12025.1|12085.1|12025.1|12072.6|12012.6|0
1624970520000|2021-06-29 12:42:00|12087.6|12027.6|12087.6|12027.6|12087.6|12027.6|12087.6|12027.6|0
1624970540000|2021-06-29 12:42:20|12088.4|12028.4|12097.6|12037.6|12097.6|12037.6|12088.4|12028.4|0
1624970550000|2021-06-29 12:42:30|12100.1|12040.1|12100.1|12040.1|12100.1|12040.1|12100.1|12040.1|0
1624970560000|2021-06-29 12:42:40|12099.8|12039.8|12087.3|12027.3|12099.8|12039.8|12087.3|12027.3|0
1624970570000|2021-06-29 12:42:50|12087.1|12027.1|12084.8|12024.8|12087.1|12027.1|12082.3|12022.3|0
1624970640000|2021-06-29 12:44:00|12084.9|12024.9|12084.9|12024.9|12084.9|12024.9|12084.9|12024.9|0
1624970720000|2021-06-29 12:45:20|12084.6|12024.6|12082.4|12022.4|12084.6|12024.6|12082.4|12022.4|0
1624970730000|2021-06-29 12:45:30|12081.9|12021.9|12077.4|12017.4|12081.9|12021.9|12077.4|12017.4|0
1624970740000|2021-06-29 12:45:40|12074.9|12014.9|12064.9|12004.9|12074.9|12014.9|12064.9|12004.9|0
1624970750000|2021-06-29 12:45:50|12062.4|12002.4|12077.4|12017.4|12077.4|12017.4|12062.4|12002.4|0
1624970790000|2021-06-29 12:46:30|12082.4|12022.4|12087.1|12027.1|12092.4|12032.4|12082.4|12022.4|0
1624970800000|2021-06-29 12:46:40|12084.9|12024.9|12084.9|12024.9|12084.9|12024.9|12084.9|12024.9|0
1624970900000|2021-06-29 12:48:20|12084.7|12024.7|12082.4|12022.4|12084.7|12024.7|12082.4|12022.4|0
1624970940000|2021-06-29 12:49:00|12079.9|12019.9|12079.9|12019.9|12079.9|12019.9|12079.9|12019.9|0
1624971020000|2021-06-29 12:50:20|12079.2|12019.2|12069.9|12009.9|12079.2|12019.2|12069.9|12009.9|0
1624971030000|2021-06-29 12:50:30|12062.4|12002.4|12062.4|12002.4|12062.4|12002.4|12062.4|12002.4|0
1624971070000|2021-06-29 12:51:10|12062.2|12002.2|12059.9|11999.9|12062.2|12002.2|12059.9|11999.9|0
1624971080000|2021-06-29 12:51:20|12057.4|11997.4|12054.9|11994.9|12057.4|11997.4|12054.9|11994.9|0
1624971090000|2021-06-29 12:51:30|12056.8|11996.8|12079.9|12019.9|12079.9|12019.9|12056.8|11996.8|0
1624971320000|2021-06-29 12:55:20|12078.8|12018.8|12067.6|12007.6|12078.8|12018.8|12067.4|12007.4|0
1624971360000|2021-06-29 12:56:00|12068.7|12008.7|12080.1|12020.1|12080.1|12020.1|12068.7|12008.7|0
1624971370000|2021-06-29 12:56:10|12080.5|12020.5|12080.1|12020.1|12095.1|12035.1|12080.1|12020.1|0
1624971410000|2021-06-29 12:56:50|12079.7|12019.7|12072.6|12012.6|12079.7|12019.7|12072.6|12012.6|0
1624971420000|2021-06-29 12:57:00|12071.8|12011.8|12057.6|11997.6|12071.8|12011.8|12057.6|11997.6|0
1624971430000|2021-06-29 12:57:10|12057.4|11997.4|12055.1|11995.1|12057.4|11997.4|12055.1|11995.1|0
1624971440000|2021-06-29 12:57:20|12054.9|11994.9|12052.6|11992.6|12054.9|11994.9|12052.6|11992.6|0
1624971450000|2021-06-29 12:57:30|12052.4|11992.4|12051.8|11991.8|12052.4|11992.4|12051.8|11991.8|0
1624971480000|2021-06-29 12:58:00|12054.1|11994.1|12081.8|12021.8|12081.8|12021.8|12054.1|11994.1|0
1624971540000|2021-06-29 12:59:00|12076.8|12016.8|12076.8|12016.8|12076.8|12016.8|12076.8|12016.8|0
1624971550000|2021-06-29 12:59:10|12076.1|12016.1|12069.3|12009.3|12076.1|12016.1|12069.3|12009.3|0
1624971560000|2021-06-29 12:59:20|12070.1|12010.1|12070.1|12010.1|12070.1|12010.1|12070.1|12010.1|0
1624971580000|2021-06-29 12:59:40|12070.3|12010.3|12070.3|12010.3|12070.3|12010.3|12070.3|12010.3|0
1624971590000|2021-06-29 12:59:50|12070.1|12010.1|12070.1|12010.1|12070.1|12010.1|12070.1|12010.1|1
1624971610000|2021-06-29 13:00:10|12067.6|12007.6|12067.6|12007.6|12067.6|12007.6|12067.6|12007.6|0
1624971630000|2021-06-29 13:00:30|12067.8|12007.8|12067.8|12007.8|12067.8|12007.8|12067.8|12007.8|0
1624971640000|2021-06-29 13:00:40|12065.3|12005.3|12065.1|12005.1|12065.3|12005.3|12063.1|12003.1|0
1624971650000|2021-06-29 13:00:50|12062.6|12002.6|12048|12008|12062.6|12008|12048|12000.1|0
1624971660000|2021-06-29 13:01:00|12036.6|11996.6|12036.6|11996.6|12036.6|11996.6|12036.6|11996.6|0
1624971670000|2021-06-29 13:01:10|12034.3|11994.3|12034.3|11994.3|12034.3|11994.3|12034.3|11994.3|0
1624971680000|2021-06-29 13:01:20|12045.9|11985.9|12054.8|11994.8|12057.3|11997.3|12045.9|11985.9|2
1624971700000|2021-06-29 13:01:40|12055.1|11995.1|12047.8|12007.8|12057.3|12007.8|12047.8|11995.1|0
1624971720000|2021-06-29 13:02:00|12043.2|12003.2|12043.2|12003.2|12043.2|12003.2|12043.2|12003.2|0
1624971730000|2021-06-29 13:02:10|12031.1|12007.1|12029|12005|12031.1|12007.1|12029|12005|0
1624971740000|2021-06-29 13:02:20|12031.1|12007.1|12036.6|11996.6|12036.6|12009.6|12031.1|11996.6|2
1624971780000|2021-06-29 13:03:00|12031.1|12007.1|12031.1|12007.1|12031.1|12007.1|12031.1|12007.1|0
1624971870000|2021-06-29 13:04:30|12036.6|11996.6|12028.8|12004.8|12036.6|12004.8|12028.8|11996.6|0
1624971880000|2021-06-29 13:04:40|12031.1|12007.1|12031.1|12007.1|12031.1|12007.1|12031.1|12007.1|0
1624971900000|2021-06-29 13:05:00|12043.2|12003.2|12053|11993|12053|12003.2|12043.2|11993|0
1624971910000|2021-06-29 13:05:10|12050.7|11990.7|12050.3|11990.3|12050.7|11990.7|12050.3|11990.3|0
1624972050000|2021-06-29 13:07:30|12048.2|11988.2|12057.2|11997.2|12057.2|11997.2|12048.2|11988.2|0
1624972060000|2021-06-29 13:07:40|12048|11988|12048|11988|12048|11988|12048|11988|0
1624972170000|2021-06-29 13:09:30|12050.3|11990.3|12050.3|11990.3|12050.3|11990.3|12050.3|11990.3|0
1624972250000|2021-06-29 13:10:50|12048.2|11988.2|12052.8|11992.8|12052.8|11992.8|12048.2|11988.2|0
1624972270000|2021-06-29 13:11:10|12057.4|11997.4|12057.4|11997.4|12057.4|11997.4|12057.4|11997.4|0
1624972550000|2021-06-29 13:15:50|12057.2|11997.2|12054.9|11994.9|12057.2|11997.2|12054.9|11994.9|0
1624972590000|2021-06-29 13:16:30|12040.8|11980.8|12040.8|11980.8|12040.8|11980.8|12040.8|11980.8|7
1624972600000|2021-06-29 13:16:40|12038.5|11978.5|12038.5|11978.5|12038.5|11978.5|12038.5|11978.5|0
1624972660000|2021-06-29 13:17:40|12040.8|11980.8|12040.8|11980.8|12040.8|11980.8|12040.8|11980.8|0
1624972870000|2021-06-29 13:21:10|12038.5|11978.5|12038.5|11978.5|12038.5|11978.5|12038.5|11978.5|0
1624972890000|2021-06-29 13:21:30|12043.1|11983.1|12043.1|11983.1|12043.1|11983.1|12043.1|11983.1|0
1624973220000|2021-06-29 13:27:00|12040.8|11980.8|12040.8|11980.8|12040.8|11980.8|12040.8|11980.8|0
1624973260000|2021-06-29 13:27:40|12038.5|11978.5|12038.5|11978.5|12038.5|11978.5|12038.5|11978.5|0
1624973290000|2021-06-29 13:28:10|12036.2|11976.2|12036.2|11976.2|12036.2|11976.2|12036.2|11976.2|0
1624973340000|2021-06-29 13:29:00|12031.7|11971.7|12031.7|11971.7|12031.7|11971.7|12031.7|11971.7|0
1624973350000|2021-06-29 13:29:10|12029.4|11969.4|12029.4|11969.4|12029.4|11969.4|12029.4|11969.4|0
1624973370000|2021-06-29 13:29:30|12031.7|11971.7|12031.7|11971.7|12031.7|11971.7|12031.7|11971.7|0
1624973400000|2021-06-29 13:30:00|12029.4|11969.4|12029.4|11969.4|12029.4|11969.4|12029.4|11969.4|0
1624973620000|2021-06-29 13:33:40|12024.8|11964.8|12024.8|11964.8|12024.8|11964.8|12024.8|11964.8|0
1624973710000|2021-06-29 13:35:10|12018|11958|12018|11958|12018|11958|12018|11958|0
1624973730000|2021-06-29 13:35:30|12015.7|11955.7|12015.7|11955.7|12015.7|11955.7|12015.7|11955.7|0
1624973830000|2021-06-29 13:37:10|||||||||1
1624974010000|2021-06-29 13:40:10|11997.5|11957.5|12001.9|11941.9|12005|11957.5|11997.5|11941.9|6
1624974020000|2021-06-29 13:40:20|11989.4|11929.4|11979.4|11919.4|11991.7|11931.7|11979.4|11919.4|0
1624974030000|2021-06-29 13:40:30|||||||||1
1624974040000|2021-06-29 13:40:40|11974.4|11914.4|11974.4|11914.4|11974.4|11914.4|11974.4|11914.4|3
1624974050000|2021-06-29 13:40:50|11974.2|11914.2|11972.1|11912.1|11974.2|11914.2|11972.1|11912.1|1
1624974060000|2021-06-29 13:41:00|11974.4|11914.4|11974.4|11914.4|11974.4|11914.4|11974.4|11914.4|0
1624974080000|2021-06-29 13:41:20|11976.9|11916.9|11976.9|11916.9|11976.9|11916.9|11976.9|11916.9|0
1624974160000|2021-06-29 13:42:40|11976.7|11916.7|11976.7|11916.7|11976.7|11916.7|11976.7|11916.7|1
1624974170000|2021-06-29 13:42:50|11974.4|11914.4|11974.4|11914.4|11974.4|11914.4|11974.4|11914.4|0
1624974180000|2021-06-29 13:43:00|11969.4|11909.4|11964.2|11904.2|11971.9|11911.9|11964.2|11904.2|0
1624974190000|2021-06-29 13:43:10|11961.9|11901.9|11961.9|11901.9|11961.9|11901.9|11961.9|11901.9|0
1624974210000|2021-06-29 13:43:30|11962.2|11902.2|11966.9|11906.9|11966.9|11906.9|11962.2|11902.2|1
1624974220000|2021-06-29 13:43:40|11996.7|11936.7|11994.4|11934.4|11996.7|11936.7|11994.4|11934.4|0
1624974380000|2021-06-29 13:46:20|11997|11937|11997|11937|11997|11937|11997|11937|0
1624974400000|2021-06-29 13:46:40|11994.5|11934.5|11994.5|11934.5|11994.5|11934.5|11994.5|11934.5|0
1624974440000|2021-06-29 13:47:20|11994.7|11934.7|11994.7|11934.7|11994.7|11934.7|11994.7|11934.7|0
1624974490000|2021-06-29 13:48:10|11977.2|11917.2|11977|11917|11977.2|11917.2|11977|11917|0
1624974540000|2021-06-29 13:49:00|11976.7|11916.7|11976.7|11916.7|11976.7|11916.7|11976.7|11916.7|0
1624974550000|2021-06-29 13:49:10|11974.5|11914.5|11974.5|11914.5|11974.5|11914.5|11974.5|11914.5|0
1624974620000|2021-06-29 13:50:20|11976.8|11916.8|11980.7|11920.7|11980.7|11920.7|11976.8|11916.8|2
1624974640000|2021-06-29 13:50:40|11981|11921|11978.2|11918.2|11981|11921|11978.2|11918.2|2
1624974650000|2021-06-29 13:50:50|11975.5|11915.5|11975.7|11915.7|11975.7|11915.7|11973|11913|2
1624974660000|2021-06-29 13:51:00|11978.3|11918.3|11978.3|11918.3|11978.3|11918.3|11978.3|11918.3|0
1624974770000|2021-06-29 13:52:50|11981|11921|11981|11921|11981|11921|11981|11921|2
1624974780000|2021-06-29 13:53:00|11981.2|11921.2|11981.2|11921.2|11981.2|11921.2|11981.2|11921.2|0
1624974790000|2021-06-29 13:53:10|11981|11921|11981|11921|11981|11921|11981|11921|0
1624974850000|2021-06-29 13:54:10|11981.2|11921.2|11981.2|11921.2|11981.2|11921.2|11981.2|11921.2|0
1624974860000|2021-06-29 13:54:20|11981.8|11921.8|12001.4|11941.4|12001.4|11941.4|11981.8|11921.8|1
1624974880000|2021-06-29 13:54:40|11996.8|11936.8|11988.3|11928.3|11998.5|11938.5|11988.3|11928.3|4
1624974900000|2021-06-29 13:55:00|11986|11926|11985.8|11925.8|11986|11926|11983.5|11923.5|0
1624974910000|2021-06-29 13:55:10|11983.5|11923.5|11986|11926|11986|11926|11983.5|11923.5|0
1624974920000|2021-06-29 13:55:20|11983.5|11923.5|11983.5|11923.5|11983.5|11923.5|11983.5|11923.5|0
1624974930000|2021-06-29 13:55:30|11995.6|11935.6|11995.6|11935.6|11995.6|11935.6|11995.6|11935.6|0
1624974940000|2021-06-29 13:55:40|11993.3|11933.3|11993.3|11933.3|11993.3|11933.3|11993.3|11933.3|0
1624974960000|2021-06-29 13:56:00|11988.5|11928.5|11988.5|11928.5|11988.5|11928.5|11988.5|11928.5|0
1624974970000|2021-06-29 13:56:10|11993.1|11933.1|11993.1|11933.1|11993.1|11933.1|11993.1|11933.1|0
1624974980000|2021-06-29 13:56:20|11993.3|11933.3|11996|11936|11996|11936|11993.3|11933.3|0
1624974990000|2021-06-29 13:56:30|11998.3|11938.3|11998.3|11938.3|11998.3|11938.3|11998.3|11938.3|0
1624975000000|2021-06-29 13:56:40|11996.1|11936.1|11968.7|11908.7|11996.1|11936.1|11968.7|11908.7|0
1624975080000|2021-06-29 13:58:00|11970.8|11910.8|11995.3|11935.3|11995.3|11935.3|11970.8|11910.8|0
1624975090000|2021-06-29 13:58:10|11997.9|11937.9|11997.9|11937.9|11997.9|11937.9|11997.9|11937.9|0
1624975120000|2021-06-29 13:58:40|11998.1|11938.1|11998.1|11938.1|11998.1|11938.1|11998.1|11938.1|0
1624975140000|2021-06-29 13:59:00|12000.4|11940.4|12000.4|11940.4|12000.4|11940.4|12000.4|11940.4|0
1624975160000|2021-06-29 13:59:20|12005.4|11945.4|12005.4|11945.4|12005.4|11945.4|12005.4|11945.4|0
1624975170000|2021-06-29 13:59:30|12005.6|11945.6|12005.6|11945.6|12005.6|11945.6|12005.6|11945.6|0
1624975180000|2021-06-29 13:59:40|12005.8|11945.8|12005.8|11945.8|12005.8|11945.8|12005.8|11945.8|0
1624975200000|2021-06-29 14:00:00|12006|11946|12006|11946|12006|11946|12006|11946|0
1624975210000|2021-06-29 14:00:10|12010.6|11950.6|12010.6|11950.6|12010.6|11950.6|12010.6|11950.6|0
1624975320000|2021-06-29 14:02:00|12010.8|11950.8|12010.8|11950.8|12010.8|11950.8|12010.8|11950.8|0
1624975390000|2021-06-29 14:03:10|12007.4|11947.4|11968.5|11908.5|12007.4|11947.4|11968.5|11908.5|0
1624975410000|2021-06-29 14:03:30|11943.4|11883.4|11929.7|11889.7|11943.4|11889.7|11929.7|11883.4|4
1624975450000|2021-06-29 14:04:10|11940.6|11880.6|11940.6|11880.6|11940.6|11880.6|11940.6|11880.6|0
1624975480000|2021-06-29 14:04:40|11915.5|11891.5|11915.5|11891.5|11915.5|11891.5|11915.5|11891.5|3
1624975500000|2021-06-29 14:05:00|11942.7|11882.7|11945.2|11885.2|11945.2|11885.2|11942.7|11882.7|1
1624975510000|2021-06-29 14:05:10|11965.2|11905.2|11965.2|11905.2|11965.2|11905.2|11965.2|11905.2|0
1624975540000|2021-06-29 14:05:40|11964.5|11904.5|11955.4|11895.4|11964.5|11904.5|11955.2|11895.2|0
1624975550000|2021-06-29 14:05:50|11957.9|11897.9|11960.8|11900.8|11960.8|11900.8|11957.9|11897.9|0
1624975560000|2021-06-29 14:06:00|11961|11901|11961.2|11901.2|11961.2|11901.2|11961|11901|0
1624975570000|2021-06-29 14:06:10|11960.6|11900.6|11960.6|11900.6|11960.6|11900.6|11960.6|11900.6|0
1624975620000|2021-06-29 14:07:00|11973.1|11913.1|11973.1|11913.1|11973.1|11913.1|11973.1|11913.1|0
1624975630000|2021-06-29 14:07:10|11972.9|11912.9|11972.9|11912.9|11972.9|11912.9|11972.9|11912.9|0
1624975690000|2021-06-29 14:08:10|11972|11912|11965.4|11905.4|11972|11912|11962.7|11902.7|2
1624975700000|2021-06-29 14:08:20|11965|11905|11964.8|11904.8|11965|11905|11964.8|11904.8|0
1624975710000|2021-06-29 14:08:30|11964.5|11904.5|11964.3|11904.3|11964.5|11904.5|11964.3|11904.3|0
1624975930000|2021-06-29 14:12:10|11964.8|11904.8|11965|11905|11965|11905|11964.8|11904.8|0
1624975950000|2021-06-29 14:12:30|11965.2|11905.2|11965.4|11905.4|11965.4|11905.4|11965.2|11905.2|0
1624975980000|2021-06-29 14:13:00|11962.9|11902.9|11962.9|11902.9|11962.9|11902.9|11962.9|11902.9|1
1624976000000|2021-06-29 14:13:20|11965.4|11905.4|11965.4|11905.4|11965.4|11905.4|11965.4|11905.4|0
1624976010000|2021-06-29 14:13:30|11965.2|11905.2|11965.2|11905.2|11965.2|11905.2|11965.2|11905.2|1
1624976020000|2021-06-29 14:13:40|11962.7|11902.7|11962.7|11902.7|11962.7|11902.7|11962.7|11902.7|0
1624976030000|2021-06-29 14:13:50|11960.2|11900.2|11960.2|11900.2|11960.2|11900.2|11960.2|11900.2|0
1624976050000|2021-06-29 14:14:10|||||||||1
1624976060000|2021-06-29 14:14:20|11959.6|11899.6|11959.6|11899.6|11959.6|11899.6|11959.6|11899.6|0
1624976070000|2021-06-29 14:14:30|11952.7|11892.7|11952.7|11892.7|11952.7|11892.7|11952.7|11892.7|0
1624976080000|2021-06-29 14:14:40|11955|11895|11955|11895|11955|11895|11955|11895|0
1624976110000|2021-06-29 14:15:10|11957.5|11897.5|11962.3|11902.3|11962.3|11902.3|11957.5|11897.5|0
1624976120000|2021-06-29 14:15:20|11961.6|11921.6|11961.6|11921.6|11969.1|11921.6|11961.6|11909.1|0
1624976130000|2021-06-29 14:15:30|11958.6|11934.6|11967.1|11927.1|11967.1|11934.6|11958.6|11927.1|0
1624976140000|2021-06-29 14:15:40|11976.4|11936.4|11976.4|11936.4|11976.4|11936.4|11976.4|11936.4|0
1624976150000|2021-06-29 14:15:50|11987.5|11927.5|11987.5|11927.5|11987.5|11927.5|11982.5|11922.5|1
1624976160000|2021-06-29 14:16:00|11987.3|11927.3|11985|11925|11987.3|11927.3|11982.5|11922.5|0
1624976170000|2021-06-29 14:16:10|11984.8|11924.8|11982.5|11922.5|11984.8|11924.8|11982.5|11922.5|0
1624976250000|2021-06-29 14:17:30|11987.1|11927.1|11987.1|11927.1|11987.1|11927.1|11987.1|11927.1|0
1624976260000|2021-06-29 14:17:40|11989.4|11929.4|11989.4|11929.4|11989.4|11929.4|11989.4|11929.4|0
1624976280000|2021-06-29 14:18:00|11984.8|11924.8|11984.8|11924.8|11984.8|11924.8|11984.8|11924.8|0
1624976320000|2021-06-29 14:18:40|11985.2|11925.2|11985.2|11925.2|11985.2|11925.2|11985.2|11925.2|0
1624976330000|2021-06-29 14:18:50|11993.1|11933.1|11992.9|11932.9|11995.4|11935.4|11992.9|11932.9|0
1624976340000|2021-06-29 14:19:00|11992.5|11932.5|11987.9|11927.9|11992.5|11932.5|11985.4|11925.4|0
1624976350000|2021-06-29 14:19:10|11988.1|11928.1|11992.7|11932.7|11992.7|11932.7|11987.7|11927.7|0
1624976360000|2021-06-29 14:19:20|11994.6|11934.6|11997.1|11937.1|11997.1|11937.1|11994.6|11934.6|0
1624976370000|2021-06-29 14:19:30|11992.1|11932.1|11987.5|11927.5|11992.1|11932.1|11987.5|11927.5|0
1624976450000|2021-06-29 14:20:50|11986.7|11926.7|11970|11910|11986.7|11926.7|11970|11910|0
1624976460000|2021-06-29 14:21:00|11969.8|11909.8|11967.5|11907.5|11969.8|11909.8|11967.5|11907.5|0
1624976470000|2021-06-29 14:21:10|11964.6|11904.6|11964.8|11904.8|11964.8|11904.8|11964.6|11904.6|0
1624976510000|2021-06-29 14:21:50|11965|11905|11964.8|11904.8|11965|11905|11964.8|11904.8|0
1624976520000|2021-06-29 14:22:00|11965.2|11905.2|11965.2|11905.2|11965.2|11905.2|11965.2|11905.2|0
1624976540000|2021-06-29 14:22:20|11965.4|11905.4|11965.4|11905.4|11965.4|11905.4|11965.4|11905.4|0
1624976550000|2021-06-29 14:22:30|11965.7|11905.7|11965.7|11905.7|11965.7|11905.7|11965.7|11905.7|0
1624976560000|2021-06-29 14:22:40|11965.9|11905.9|11965.9|11905.9|11965.9|11905.9|11965.9|11905.9|0
1624976580000|2021-06-29 14:23:00|11966.1|11906.1|11966.1|11906.1|11966.1|11906.1|11966.1|11906.1|0
1624976590000|2021-06-29 14:23:10|11965.9|11905.9|11965.9|11905.9|11965.9|11905.9|11965.9|11905.9|0
1624976610000|2021-06-29 14:23:30|11965.7|11905.7|11965.7|11905.7|11965.7|11905.7|11965.7|11905.7|0
1624976640000|2021-06-29 14:24:00|11965.4|11905.4|11965.4|11905.4|11965.4|11905.4|11965.4|11905.4|0
1624976650000|2021-06-29 14:24:10|11965.5|11905.5|11965.5|11905.5|11965.5|11905.5|11965.5|11905.5|0
1624976790000|2021-06-29 14:26:30|11970.5|11910.5|11970.5|11910.5|11970.5|11910.5|11970.5|11910.5|0
1624976800000|2021-06-29 14:26:40|11972.7|11912.7|11972.7|11912.7|11972.7|11912.7|11972.7|11912.7|0
1624976820000|2021-06-29 14:27:00|11973|11913|11975.2|11915.2|11975.2|11915.2|11973|11913|0
1624976860000|2021-06-29 14:27:40|11975.3|11915.3|11975.3|11915.3|11975.3|11915.3|11975.3|11915.3|0
1624976880000|2021-06-29 14:28:00|11975|11915|11972.8|11912.8|11975|11915|11972.8|11912.8|0
1624976900000|2021-06-29 14:28:20|11973|11913|11975.3|11915.3|11975.3|11915.3|11973|11913|0
1624976920000|2021-06-29 14:28:40|11970.5|11910.5|11970.3|11910.3|11970.5|11910.5|11970.3|11910.3|0
1624976940000|2021-06-29 14:29:00|11968|11908|11968|11908|11968|11908|11968|11908|0
1624976980000|2021-06-29 14:29:40|11970.5|11910.5|11970.5|11910.5|11970.5|11910.5|11970.5|11910.5|0
1624977090000|2021-06-29 14:31:30|11970.7|11910.7|11970.7|11910.7|11970.7|11910.7|11970.7|11910.7|0
1624977190000|2021-06-29 14:33:10|11970.9|11910.9|11968.4|11908.4|11973.4|11913.4|11968.4|11908.4|0
1624977230000|2021-06-29 14:33:50|11968.2|11908.2|11968.2|11908.2|11968.2|11908.2|11968.2|11908.2|0
1624977250000|2021-06-29 14:34:10|11968|11908|11967.6|11907.6|11968|11908|11967.6|11907.6|0
1624977260000|2021-06-29 14:34:20|11967.4|11907.4|11966.9|11906.9|11967.4|11907.4|11966.9|11906.9|0
1624977500000|2021-06-29 14:38:20|11964.4|11904.4|11959.7|11899.7|11964.4|11904.4|11959.7|11899.7|0
1624977610000|2021-06-29 14:40:10|11962|11902|11962|11902|11962|11902|11962|11902|0
1624977730000|2021-06-29 14:42:10|11964.5|11904.5|11964.5|11904.5|11964.5|11904.5|11964.5|11904.5|0
1624977880000|2021-06-29 14:44:40|11962|11902|11964.3|11904.3|11964.5|11904.5|11962|11902|0
1624977900000|2021-06-29 14:45:00|11959.7|11899.7|11959.7|11899.7|11959.7|11899.7|11959.7|11899.7|0
1624977910000|2021-06-29 14:45:10|11954.7|11894.7|11954.7|11894.7|11954.7|11894.7|11954.7|11894.7|0
1624977930000|2021-06-29 14:45:30|11962.2|11902.2|11962.2|11902.2|11962.2|11902.2|11962.2|11902.2|0
1624977940000|2021-06-29 14:45:40|11964.5|11904.5|11964.5|11904.5|11964.5|11904.5|11964.5|11904.5|0
1624977960000|2021-06-29 14:46:00|11985.3|11925.3|11985.5|11925.5|11985.5|11925.5|11985.3|11925.3|0
1624978020000|2021-06-29 14:47:00|11986.3|11926.3|11998|11938|11998|11938|11986.3|11926.3|0
1624978060000|2021-06-29 14:47:40|12000.3|11940.3|12000.3|11940.3|12000.3|11940.3|12000.3|11940.3|0
1624978110000|2021-06-29 14:48:30|11989.8|11965.8|11989.8|11965.8|11989.8|11965.8|11989.8|11965.8|0
1624978120000|2021-06-29 14:48:40|11985.2|11961.2|11990.2|11966.2|12000.3|11968.5|11985.2|11953.2|1
1624978140000|2021-06-29 14:49:00|11988.1|11964.1|12017.6|11957.6|12017.6|11964.1|11988.1|11957.6|1
1624978150000|2021-06-29 14:49:10|12017.4|11957.4|12017.4|11957.4|12017.4|11957.4|12017.4|11957.4|0
1624978410000|2021-06-29 14:53:30|12019.9|11959.9|12019.9|11959.9|12019.9|11959.9|12019.9|11959.9|0
1624978430000|2021-06-29 14:53:50|12031.4|11971.4|12018.4|11958.4|12031.4|11971.4|12018.4|11958.4|4
1624978460000|2021-06-29 14:54:20|12000.9|11940.9|12000.9|11940.9|12000.9|11940.9|12000.9|11940.9|4
1624978490000|2021-06-29 14:54:50|11999|11939|11964.7|11904.7|11999|11939|11964.7|11904.7|0
1624978500000|2021-06-29 14:55:00|11964.5|11904.5|11967.2|11907.2|11967.2|11907.2|11964.5|11904.5|0
1624978570000|2021-06-29 14:56:10|11967.9|11907.9|11967.9|11907.9|11967.9|11907.9|11967.9|11907.9|0
1624978590000|2021-06-29 14:56:30|11968.1|11908.1|11968.1|11908.1|11968.1|11908.1|11968.1|11908.1|0
1624978630000|2021-06-29 14:57:10|11955.6|11895.6|11955.2|11895.2|11955.8|11895.8|11955.2|11895.2|0
1624978650000|2021-06-29 14:57:30|11950.6|11890.6|11950.8|11890.8|11950.8|11890.8|11950.6|11890.6|0
1624978710000|2021-06-29 14:58:30|11950.6|11890.6|11950.6|11890.6|11950.6|11890.6|11950.6|11890.6|0
1624978720000|2021-06-29 14:58:40|11950.8|11890.8|11950.8|11890.8|11950.8|11890.8|11950.8|11890.8|0
1624978730000|2021-06-29 14:58:50|11951|11891|11951|11891|11951|11891|11951|11891|0
1624978740000|2021-06-29 14:59:00|11951.2|11891.2|11951.2|11891.2|11951.2|11891.2|11951.2|11891.2|0
1624978760000|2021-06-29 14:59:20|11950.8|11890.8|11950.8|11890.8|11950.8|11890.8|11950.8|11890.8|0
1624978790000|2021-06-29 14:59:50|11950.6|11890.6|11950.6|11890.6|11950.6|11890.6|11950.6|11890.6|0
1624978800000|2021-06-29 15:00:00|11948.1|11888.1|11948.1|11888.1|11948.1|11888.1|11948.1|11888.1|0
1624978810000|2021-06-29 15:00:10|11947.9|11887.9|11947.7|11887.7|11947.9|11887.9|11947.7|11887.7|0
1624978820000|2021-06-29 15:00:20|11947.2|11887.2|11947.2|11887.2|11947.2|11887.2|11947.2|11887.2|0
1624978830000|2021-06-29 15:00:30|11947|11887|11949.7|11889.7|11949.7|11889.7|11947|11887|0
1624978890000|2021-06-29 15:01:30|11949.5|11889.5|11950|11890|11950|11890|11947.2|11887.2|0
1624978900000|2021-06-29 15:01:40|11954.7|11894.7|11957.2|11897.2|11957.2|11897.2|11954.7|11894.7|0
1624978910000|2021-06-29 15:01:50|11957.5|11897.5|11959.7|11899.7|11959.7|11899.7|11957.5|11897.5|0
1624978920000|2021-06-29 15:02:00|11960|11900|11962.2|11902.2|11962.2|11902.2|11960|11900|0
1624978930000|2021-06-29 15:02:10|11964.7|11904.7|11965.2|11905.2|11965.2|11905.2|11964.7|11904.7|0
1624978940000|2021-06-29 15:02:20|11992.5|11932.5|11970.6|11910.6|11992.5|11932.5|11970.2|11910.2|0
1624978950000|2021-06-29 15:02:30|11970.8|11910.8|11971|11911|11971|11911|11970.8|11910.8|0
1624978970000|2021-06-29 15:02:50|11970.6|11910.6|11970.6|11910.6|11970.6|11910.6|11970.6|11910.6|2
1624978980000|2021-06-29 15:03:00|11970.4|11910.4|11970.4|11910.4|11970.4|11910.4|11970.4|11910.4|0
1624978990000|2021-06-29 15:03:10|11962.9|11902.9|11962.9|11902.9|11962.9|11902.9|11962.9|11902.9|0
1624979000000|2021-06-29 15:03:20|11962.7|11902.7|11960.2|11900.2|11962.7|11902.7|11960.2|11900.2|0
1624979010000|2021-06-29 15:03:30|11957.9|11897.9|11938.4|11914.4|11957.9|11914.4|11938.4|11897.9|0
1624979020000|2021-06-29 15:03:40|11936.1|11912.1|11936.1|11912.1|11936.1|11912.1|11936.1|11912.1|0
1624979100000|2021-06-29 15:05:00|11955.4|11895.4|11955.4|11895.4|11955.4|11895.4|11955.4|11895.4|1
1624979120000|2021-06-29 15:05:20|11955.6|11895.6|11962.7|11902.7|11962.7|11902.7|11955.6|11895.6|0
1624979130000|2021-06-29 15:05:30|11960.2|11900.2|11959.8|11899.8|11960.2|11900.2|11959.8|11899.8|0
1624979140000|2021-06-29 15:05:40|11960|11900|11962.3|11902.3|11962.3|11902.3|11960|11900|0
1624979170000|2021-06-29 15:06:10|11964.6|11904.6|11964.6|11904.6|11964.6|11904.6|11964.6|11904.6|0
1624979190000|2021-06-29 15:06:30|11965.6|11905.6|11965.6|11905.6|11965.6|11905.6|11965.6|11905.6|0
1624979200000|2021-06-29 15:06:40|11965.4|11905.4|11964.6|11904.6|11965.4|11905.4|11964.6|11904.6|0
1624979350000|2021-06-29 15:09:10|11973.7|11913.7|11974.4|11914.4|11974.4|11914.4|11973.7|11913.7|0
1624979390000|2021-06-29 15:09:50|11974.8|11914.8|11974.8|11914.8|11974.8|11914.8|11974.8|11914.8|0
1624979400000|2021-06-29 15:10:00|11975|11915|11975.4|11915.4|11975.4|11915.4|11975|11915|0
1624979410000|2021-06-29 15:10:10|11975.6|11915.6|11975.6|11915.6|11975.6|11915.6|11975.6|11915.6|0
1624979430000|2021-06-29 15:10:30|11974.8|11914.8|11974.8|11914.8|11974.8|11914.8|11974.8|11914.8|0
1624979460000|2021-06-29 15:11:00|11975|11915|11977.7|11917.7|11977.7|11917.7|11975|11915|0
1624979470000|2021-06-29 15:11:10|11980|11920|11980|11920|11980|11920|11980|11920|0
1624979490000|2021-06-29 15:11:30|11980.2|11920.2|11982.5|11922.5|11982.5|11922.5|11980.2|11920.2|0
1624979500000|2021-06-29 15:11:40|11982.7|11922.7|11985|11925|11985|11925|11982.7|11922.7|0
1624979520000|2021-06-29 15:12:00|11983.7|11923.7|11970|11910|11983.7|11923.7|11970|11910|0
1624979560000|2021-06-29 15:12:40|11970.2|11910.2|11972.5|11912.5|11972.5|11912.5|11970.2|11910.2|0
1624979610000|2021-06-29 15:13:30|11972.7|11912.7|11975|11915|11975|11915|11972.7|11912.7|0
1624979670000|2021-06-29 15:14:30|11975.4|11915.4|11975.4|11915.4|11975.4|11915.4|11975.4|11915.4|0
1624979680000|2021-06-29 15:14:40|11975.6|11915.6|11975.6|11915.6|11975.6|11915.6|11975.6|11915.6|0
1624979690000|2021-06-29 15:14:50|11975.4|11915.4|11973.1|11913.1|11975.4|11915.4|11973.1|11913.1|0
1624979700000|2021-06-29 15:15:00|11973.4|11913.4|11973.4|11913.4|11973.4|11913.4|11973.4|11913.4|0
1624979780000|2021-06-29 15:16:20|||||||||1
1624979800000|2021-06-29 15:16:40|11973.2|11913.2|11973.2|11913.2|11973.2|11913.2|11973.2|11913.2|0
1624979820000|2021-06-29 15:17:00|11972.3|11912.3|11972.3|11912.3|11972.3|11912.3|11972.3|11912.3|0
1624980070000|2021-06-29 15:21:10|11971.9|11911.9|11971.9|11911.9|11971.9|11911.9|11971.9|11911.9|1
1624980170000|2021-06-29 15:22:50|11972.1|11912.1|11974.4|11914.4|11974.4|11914.4|11972.1|11912.1|0
1624980200000|2021-06-29 15:23:20|11974.6|11914.6|11976.9|11916.9|11976.9|11916.9|11974.6|11914.6|0
1624980290000|2021-06-29 15:24:50|11974.4|11914.4|11971.9|11911.9|11974.4|11914.4|11971.9|11911.9|0
1624980300000|2021-06-29 15:25:00|11969.4|11909.4|11987.1|11927.1|11987.1|11927.1|11969.4|11909.4|0
1624980310000|2021-06-29 15:25:10|11989.4|11929.4|11989.4|11929.4|11989.4|11929.4|11989.4|11929.4|0
1624980400000|2021-06-29 15:26:40|11979|11919|11979|11919|11979|11919|11979|11919|0
1624980500000|2021-06-29 15:28:20|11981.5|11921.5|11981.5|11921.5|11981.5|11921.5|11981.5|11921.5|0
1624980600000|2021-06-29 15:30:00|11980.9|11920.9|11980.9|11920.9|11980.9|11920.9|11980.9|11920.9|2
1624980610000|2021-06-29 15:30:10|11980.7|11920.7|11980.7|11920.7|11980.7|11920.7|11980.7|11920.7|28
1624980880000|2021-06-29 15:34:40|11981.1|11921.1|11981.3|11921.3|11981.3|11921.3|11981.1|11921.1|0
1624980890000|2021-06-29 15:34:50|11981.5|11921.5|11983.8|11923.8|11983.8|11923.8|11981.5|11921.5|1
1624980900000|2021-06-29 15:35:00|11983.6|11923.6|11983.6|11923.6|11983.6|11923.6|11983.6|11923.6|0
1624980930000|2021-06-29 15:35:30|11984|11924|11984|11924|11984|11924|11984|11924|0
1624981120000|2021-06-29 15:38:40|11984.1|11924.1|11984.1|11924.1|11984.1|11924.1|11984.1|11924.1|0
1624981360000|2021-06-29 15:42:40|11967|11927|11964.5|11924.5|11967|11927|11964.5|11924.5|0
1624981380000|2021-06-29 15:43:00|11986.4|11926.4|11986.4|11926.4|11986.4|11926.4|11986.4|11926.4|0
1624981610000|2021-06-29 15:46:50|11983.9|11923.9|11983.9|11923.9|11983.9|11923.9|11983.9|11923.9|0
1624981630000|2021-06-29 15:47:10|11994.5|11934.5|11992|11932|11994.5|11934.5|11992|11932|1
1624981660000|2021-06-29 15:47:40|11992.2|11932.2|11992.2|11932.2|11992.2|11932.2|11992.2|11932.2|0
1624981710000|2021-06-29 15:48:30|11992.6|11932.6|11993.5|11933.5|11993.5|11933.5|11992.6|11932.6|3
1624981770000|2021-06-29 15:49:30|11993.1|11933.1|11993.1|11933.1|11993.1|11933.1|11993.1|11933.1|0
1624981790000|2021-06-29 15:49:50|11993.3|11933.3|11993.3|11933.3|11993.3|11933.3|11993.3|11933.3|0
1624982020000|2021-06-29 15:53:40|11996|11936|11998.3|11938.3|11998.3|11938.3|11996|11936|0
1624982030000|2021-06-29 15:53:50|12018.3|11958.3|12018.3|11958.3|12018.3|11958.3|12018.3|11958.3|0
1624982050000|2021-06-29 15:54:10|12018.5|11958.5|11998.5|11938.5|12018.5|11958.5|11998.5|11938.5|0
1624982130000|2021-06-29 15:55:30|11998.7|11938.7|11998.7|11938.7|11998.7|11938.7|11998.7|11938.7|0
1624982140000|2021-06-29 15:55:40|11998.3|11938.3|11998.1|11938.1|11998.3|11938.3|11998.1|11938.1|0
1624982220000|2021-06-29 15:57:00|11998.5|11938.5|11998.5|11938.5|11998.5|11938.5|11998.5|11938.5|0
1624982230000|2021-06-29 15:57:10|12003.1|11943.1|12003.1|11943.1|12003.1|11943.1|12003.1|11943.1|0
1624982330000|2021-06-29 15:58:50|12002.7|11942.7|11998.1|11938.1|12002.7|11942.7|11998.1|11938.1|0
1624982460000|2021-06-29 16:01:00|11998.3|11938.3|11998.3|11938.3|11998.3|11938.3|11998.3|11938.3|0
1624982570000|2021-06-29 16:02:50|11998.5|11938.5|11998.5|11938.5|11998.5|11938.5|11998.5|11938.5|0
1624982680000|2021-06-29 16:04:40|11986|11926|11998.5|11938.5|11998.5|11938.5|11975.2|11926|0
1624982770000|2021-06-29 16:06:10|11998.6|11938.6|11998.6|11938.6|11998.6|11938.6|11998.6|11938.6|0
1624982780000|2021-06-29 16:06:20|11998.3|11938.3|11998.3|11938.3|11998.3|11938.3|11998.3|11938.3|2
1624982790000|2021-06-29 16:06:30|12003.3|11943.3|12003.3|11943.3|12003.3|11943.3|12003.3|11943.3|0
1624982910000|2021-06-29 16:08:30|||||||||5
1624982920000|2021-06-29 16:08:40|12003.6|11943.6|12005.9|11945.9|12005.9|11945.9|12003.6|11943.6|0
1624982960000|2021-06-29 16:09:20|12005|11945|12005|11945|12005|11945|12005|11945|4
1624982970000|2021-06-29 16:09:30|12005.6|11945.6|12005.6|11945.6|12005.6|11945.6|12005.6|11945.6|1
1624983070000|2021-06-29 16:11:10|12005.7|11945.7|12005.7|11945.7|12005.7|11945.7|12005.7|11945.7|0
1624983200000|2021-06-29 16:13:20|12005.4|11945.4|12003.2|11943.2|12005.4|11945.4|12003.2|11943.2|0
1624983380000|2021-06-29 16:16:20|12000.7|11940.7|12000.7|11940.7|12000.7|11940.7|12000.7|11940.7|0
1624983390000|2021-06-29 16:16:30|12000.5|11940.5|11998.2|11938.2|12000.5|11940.5|11998.2|11938.2|0
1624983470000|2021-06-29 16:17:50|11997.8|11937.8|11993.2|11933.2|11997.8|11937.8|11993.2|11933.2|0
1624983510000|2021-06-29 16:18:30|11993.4|11933.4|11993.4|11933.4|11993.4|11933.4|11993.4|11933.4|0
1624983530000|2021-06-29 16:18:50|11990.9|11930.9|11990.9|11930.9|11990.9|11930.9|11990.9|11930.9|0
1624983780000|2021-06-29 16:23:00|11988.4|11928.4|11986.1|11926.1|11990.7|11930.7|11985.9|11925.9|0
1624983790000|2021-06-29 16:23:10|11988.4|11928.4|11988.4|11928.4|11988.4|11928.4|11988.4|11928.4|0
1624983810000|2021-06-29 16:23:30|12013.4|11953.4|12013.4|11953.4|12013.4|11953.4|12013.4|11953.4|0
1624983820000|2021-06-29 16:23:40|12013.2|11953.2|12013.2|11953.2|12013.2|11953.2|12013.2|11953.2|2
1624983880000|2021-06-29 16:24:40|12000.1|11960.1|12000.1|11960.1|12000.1|11960.1|12000.1|11960.1|0
1624983950000|2021-06-29 16:25:50|12004.4|11980.4|11997.6|11937.6|12004.9|11980.4|11997.6|11937.6|1
1624983970000|2021-06-29 16:26:10|11995.3|11935.3|11995.3|11935.3|11995.3|11935.3|11995.3|11935.3|0
1624984210000|2021-06-29 16:30:10|11990.3|11930.3|11990.3|11930.3|11990.3|11930.3|11990.3|11930.3|0
1624984220000|2021-06-29 16:30:20|11987.8|11927.8|11987.8|11927.8|11987.8|11927.8|11987.8|11927.8|0
1624984310000|2021-06-29 16:31:50|11990.3|11930.3|11988|11928|11990.3|11930.3|11988|11928|0
1624984320000|2021-06-29 16:32:00|11990.5|11930.5|11990.3|11930.3|11990.5|11930.5|11990.3|11930.3|0
1624984340000|2021-06-29 16:32:20|11983.2|11923.2|11970.7|11910.7|11983.2|11923.2|11968.2|11908.2|0
1624984360000|2021-06-29 16:32:40|11961.2|11921.2|11965.7|11925.7|11965.7|11925.7|11961.2|11921.2|0
1624984380000|2021-06-29 16:33:00|11970.7|11910.7|11970.7|11910.7|11970.7|11910.7|11970.7|11910.7|0
1624984500000|2021-06-29 16:35:00|||||||||1
1624984630000|2021-06-29 16:37:10|11970.8|11910.8|11970.8|11910.8|11970.8|11910.8|11970.8|11910.8|0
1624984650000|2021-06-29 16:37:30|11961.2|11921.2|11961.2|11921.2|11961.2|11921.2|11961.2|11921.2|0
1624984660000|2021-06-29 16:37:40|11965.8|11925.8|11974.9|11934.9|11974.9|11934.9|11965.8|11925.8|0
1624984860000|2021-06-29 16:41:00|11977.2|11937.2|11984.7|11924.7|11984.7|11937.2|11977.2|11924.7|3
1624984870000|2021-06-29 16:41:10|||||||||5
1624984880000|2021-06-29 16:41:20|11974.9|11934.9|11974.9|11934.9|11974.9|11934.9|11974.9|11934.9|5
1624984890000|2021-06-29 16:41:30|11977.2|11937.2|11972.6|11932.6|11977.2|11937.2|11972.6|11932.6|7
1624984900000|2021-06-29 16:41:40|11974.9|11934.9|11974.9|11934.9|11974.9|11934.9|11974.9|11934.9|0
1624984930000|2021-06-29 16:42:10|11977.4|11937.4|11977.4|11937.4|11977.4|11937.4|11977.4|11937.4|0
1624985010000|2021-06-29 16:43:30|11970.4|11930.4|11970.4|11930.4|11970.4|11930.4|11970.4|11930.4|0
1624985040000|2021-06-29 16:44:00|11972.9|11932.9|11973.3|11933.3|11983.3|11933.3|11972.9|11923.3|0
1624985050000|2021-06-29 16:44:10|11973.1|11933.1|11973.1|11933.1|11973.1|11933.1|11973.1|11933.1|0
1624985060000|2021-06-29 16:44:20|11975.6|11935.6|11975.6|11935.6|11975.6|11935.6|11975.6|11935.6|0
1624985070000|2021-06-29 16:44:30|11973.1|11933.1|11973.1|11933.1|11973.1|11933.1|11973.1|11933.1|0
1624985090000|2021-06-29 16:44:50|11973.3|11933.3|11973.1|11933.1|11973.3|11933.3|11973.1|11933.1|0
1624985100000|2021-06-29 16:45:00|11975.6|11935.6|11975.6|11935.6|11975.6|11935.6|11975.6|11935.6|0
1624985110000|2021-06-29 16:45:10|11973.1|11933.1|11973.1|11933.1|11973.1|11933.1|11973.1|11933.1|0
1624985120000|2021-06-29 16:45:20|11973.3|11933.3|11975.6|11935.6|11975.6|11935.6|11973.3|11933.3|0
1624985130000|2021-06-29 16:45:30|11975.4|11935.4|11973.1|11933.1|11975.4|11935.4|11973.1|11933.1|0
1624985160000|2021-06-29 16:46:00|11980.2|11940.2|11980.2|11940.2|11980.2|11940.2|11980.2|11940.2|0
1624985370000|2021-06-29 16:49:30|11972.4|11948.4|11972.4|11948.4|11972.4|11948.4|11972.4|11948.4|0
1624985380000|2021-06-29 16:49:40|11974.7|11950.7|11974.7|11950.7|11974.7|11950.7|11974.7|11950.7|0
1624985390000|2021-06-29 16:49:50|11982.9|11942.9|11983.1|11943.1|11993.3|11943.1|11982.9|11933.3|0
1624985560000|2021-06-29 16:52:40|11990.2|11950.2|11984.7|11960.7|11990.2|11960.7|11982.4|11950.2|0
1624985620000|2021-06-29 16:53:40|11992.5|11952.5|11992.5|11952.5|11992.5|11952.5|11992.5|11952.5|1
1624985640000|2021-06-29 16:54:00|11990.2|11950.2|11990.2|11950.2|11990.2|11950.2|11990.2|11950.2|0
1624985730000|2021-06-29 16:55:30|11992.5|11952.5|11992.5|11952.5|11992.5|11952.5|11992.5|11952.5|0
1624985870000|2021-06-29 16:57:50|12002.1|11942.1|12002.1|11942.1|12002.1|11942.1|12002.1|11942.1|3
1624986110000|2021-06-29 17:01:50|11992.3|11932.3|11992.3|11932.3|11992.3|11932.3|11992.3|11932.3|0
1624986420000|2021-06-29 17:07:00|11987.7|11927.7|11987.7|11927.7|11987.7|11927.7|11987.7|11927.7|0
1624986570000|2021-06-29 17:09:30|11987.8|11927.8|11987.8|11927.8|11987.8|11927.8|11987.8|11927.8|0
1624986610000|2021-06-29 17:10:10|11987.5|11927.5|11987.5|11927.5|11987.5|11927.5|11987.5|11927.5|1
1624986690000|2021-06-29 17:11:30|11987.6|11927.6|11987.6|11927.6|11987.6|11927.6|11987.6|11927.6|0
1624986720000|2021-06-29 17:12:00|11990.1|11930.1|11990.3|11930.3|11990.3|11930.3|11990.1|11930.1|0
1624986730000|2021-06-29 17:12:10|11992.6|11932.6|11992.6|11932.6|11992.6|11932.6|11992.6|11932.6|0
1624986780000|2021-06-29 17:13:00|11992.1|11932.1|11987.6|11927.6|11992.1|11932.1|11987.6|11927.6|0
1624986790000|2021-06-29 17:13:10|11985.3|11925.3|11985.3|11925.3|11985.3|11925.3|11985.3|11925.3|0
1624986910000|2021-06-29 17:15:10|11983|11923|11983|11923|11983|11923|11983|11923|0
1624986950000|2021-06-29 17:15:50|11982.8|11922.8|11983|11923|11983|11923|11982.8|11922.8|0
1624987060000|2021-06-29 17:17:40|11982.8|11922.8|11980.5|11920.5|11982.8|11922.8|11980.5|11920.5|0
1624987180000|2021-06-29 17:19:40|11980.9|11920.9|11999.3|11939.3|11999.3|11939.3|11980.9|11920.9|0
1624987200000|2021-06-29 17:20:00|12001.8|11941.8|12001.8|11941.8|12001.8|11941.8|12001.8|11941.8|0
1624987220000|2021-06-29 17:20:20|12004.3|11944.3|12004.3|11944.3|12004.3|11944.3|12004.3|11944.3|0
1624987240000|2021-06-29 17:20:40|11987.1|11963.1|11996.3|11972.3|12004|11972.3|11987.1|11963.1|0
1624987250000|2021-06-29 17:20:50|12001.8|11961.8|11997|11957|12001.8|11970|11994|11957|0
1624987260000|2021-06-29 17:21:00|12001.8|11961.8|12001.8|11961.8|12001.8|11961.8|12001.8|11961.8|0
1624987290000|2021-06-29 17:21:30|11999.3|11959.3|12009.1|11949.1|12009.1|11959.3|11999.3|11949.1|0
1624987300000|2021-06-29 17:21:40|12006.8|11946.8|12006.8|11946.8|12006.8|11946.8|12006.8|11946.8|0
1624987430000|2021-06-29 17:23:50|12006.4|11946.4|11992.2|11932.2|12006.4|11946.4|11992.2|11932.2|0
1624987480000|2021-06-29 17:24:40|11999.3|11939.3|11996.8|11936.8|11999.3|11939.3|11996.8|11936.8|0
1624987500000|2021-06-29 17:25:00|11992.2|11932.2|11992.2|11932.2|11992.2|11932.2|11992.2|11932.2|0
1624987580000|2021-06-29 17:26:20|11992.4|11932.4|11994.9|11934.9|11994.9|11934.9|11992.4|11932.4|0
1624987590000|2021-06-29 17:26:30|12001.8|11941.8|12001.8|11941.8|12001.8|11941.8|12001.8|11941.8|0
1624987730000|2021-06-29 17:28:50|12001.6|11941.6|12001.8|11941.8|12001.8|11941.8|11982.8|11922.8|0
1624987760000|2021-06-29 17:29:20|11991.2|11951.2|11991.2|11951.2|11991.2|11951.2|11991.2|11951.2|0
1624987770000|2021-06-29 17:29:30|11984.3|11944.3|11984.5|11944.5|11984.5|11944.5|11984.3|11944.3|0
1624987780000|2021-06-29 17:29:40|11986.8|11946.8|11986.8|11946.8|11986.8|11946.8|11986.8|11946.8|0
1624987810000|2021-06-29 17:30:10|11986.6|11946.6|11984.3|11944.3|11986.6|11946.6|11984.3|11944.3|5
1624987820000|2021-06-29 17:30:20|11977.2|11937.2|11977.2|11937.2|11977.2|11937.2|11977.2|11937.2|0
1624987840000|2021-06-29 17:30:40|11958.8|11934.8|11958.6|11934.6|11958.8|11934.8|11958.6|11934.6|1
1624987850000|2021-06-29 17:30:50|11954|11930|11954|11930|11954|11930|11954|11930|1
1624987870000|2021-06-29 17:31:10|11958.6|11934.6|11958.6|11934.6|11958.6|11934.6|11958.6|11934.6|2
1624987920000|2021-06-29 17:32:00|11960.9|11936.9|11960.9|11936.9|11960.9|11936.9|11960.9|11936.9|0
1624987940000|2021-06-29 17:32:20|||||||||3
1624988070000|2021-06-29 17:34:30|11984.7|11924.7|11984.7|11924.7|11984.7|11924.7|11984.7|11924.7|2
1624988120000|2021-06-29 17:35:20|11993.9|11933.9|11993.7|11933.7|11993.9|11933.9|11993.7|11933.7|5
1624988140000|2021-06-29 17:35:40|11993.9|11933.9|11993.9|11933.9|11993.9|11933.9|11993.9|11933.9|0
1624988150000|2021-06-29 17:35:50|11988.2|11964.2|11988.2|11964.2|11988.2|11964.2|11988.2|11964.2|0
1624988180000|2021-06-29 17:36:20|||||||||5
1624988300000|2021-06-29 17:38:20|11993|11969|11992.8|11968.8|11993|11969|11992.8|11968.8|0
1624988310000|2021-06-29 17:38:30|11990.5|11966.5|11995.5|11971.5|11995.5|11971.5|11990.5|11966.5|0
1624988320000|2021-06-29 17:38:40|11990.9|11966.9|11988.2|11964.2|11990.9|11966.9|11988.2|11964.2|1
1624988460000|2021-06-29 17:41:00|11990.5|11966.5|11990.5|11966.5|11990.5|11966.5|11990.5|11966.5|0
1624988480000|2021-06-29 17:41:20|11985.5|11961.5|11985.5|11961.5|11985.5|11961.5|11985.5|11961.5|0
1624988500000|2021-06-29 17:41:40|||||||||1
1624988510000|2021-06-29 17:41:50|||||||||1
1624988520000|2021-06-29 17:42:00|||||||||2
1624988530000|2021-06-29 17:42:10|11978.6|11954.6|11996.2|11936.2|11996.2|11954.6|11978.6|11936.2|2
1624988540000|2021-06-29 17:42:20|11990.5|11966.5|11990.5|11966.5|11990.5|11966.5|11990.5|11966.5|0
1624988600000|2021-06-29 17:43:20|11993|11969|12024.3|11964.3|12024.3|11969|11993|11964.3|3
1624988620000|2021-06-29 17:43:40|12024.4|11964.4|12024.4|11964.4|12024.4|11964.4|12024.4|11964.4|0
1624988760000|2021-06-29 17:46:00|12021|11961|12021|11961|12021|11961|12021|11961|0
1624988790000|2021-06-29 17:46:30|12024.4|11964.4|12024.4|11964.4|12024.4|11964.4|12024.4|11964.4|5
1624988860000|2021-06-29 17:47:40|12021.9|11961.9|12026.7|11966.7|12026.7|11966.7|12021.9|11961.9|0
1624989010000|2021-06-29 17:50:10|12033.5|11973.5|12033.5|11973.5|12033.5|11973.5|12033.5|11973.5|1
1624989020000|2021-06-29 17:50:20|12038.8|11978.8|12036|11996|12038.8|11996|12036|11978.8|1
1624989030000|2021-06-29 17:50:30|12028.5|12004.5|12041.1|11981.1|12045.6|12008.8|12028.5|11981.1|2
1624989040000|2021-06-29 17:50:40|12031.5|11991.5|12060.8|12000.8|12060.8|12000.8|12031.5|11991.5|1
1624989080000|2021-06-29 17:51:20|12034.2|11974.2|12031.7|11971.7|12034.2|11974.2|12031.7|11971.7|0
1624989090000|2021-06-29 17:51:30|12034|11974|12038.3|11978.3|12038.3|11978.3|12030.6|11970.6|0
1624989110000|2021-06-29 17:51:50|12039.8|11979.8|12055.8|11995.8|12055.8|11995.8|12039.8|11979.8|0
1624989130000|2021-06-29 17:52:10|12055.9|11995.9|12055.9|11995.9|12055.9|11995.9|12055.9|11995.9|0
1624989240000|2021-06-29 17:54:00|12044.2|11984.2|12026.5|11966.5|12044.2|11984.2|12026.5|11966.5|0
1624989250000|2021-06-29 17:54:10|12024.2|11964.2|12019.4|11959.4|12024.2|11964.2|12019.4|11959.4|0
1624989280000|2021-06-29 17:54:40|12031.7|11971.7|12031.7|11971.7|12031.7|11971.7|12031.7|11971.7|0
1624989330000|2021-06-29 17:55:30|12019.4|11959.4|12019.4|11959.4|12019.4|11959.4|12019.4|11959.4|0
1624989360000|2021-06-29 17:56:00|12021.7|11961.7|12045.7|11985.7|12045.7|11985.7|12021.7|11961.7|0
1624989370000|2021-06-29 17:56:10|12046.5|11986.5|12046.3|11986.3|12046.5|11986.5|12046.3|11986.3|0
1624989380000|2021-06-29 17:56:20|12051.3|11991.3|12051.3|11991.3|12051.3|11991.3|12051.3|11991.3|0
1624989400000|2021-06-29 17:56:40|12041.7|12001.7|12041.7|12001.7|12041.7|12001.7|12041.7|12001.7|0
1624989420000|2021-06-29 17:57:00|12046.3|12006.3|12046.3|12006.3|12046.3|12013.9|12037.9|12006.3|0
1624989430000|2021-06-29 17:57:10|12037.9|12013.9|12037.9|12013.9|12037.9|12013.9|12037.9|12013.9|0
1624989440000|2021-06-29 17:57:20|12046.3|12006.3|12037.9|12013.9|12046.3|12013.9|12037.9|12006.3|5
1624989450000|2021-06-29 17:57:30|12056.5|11996.5|12037.9|12013.9|12056.5|12013.9|12037.9|11996.5|3
1624989460000|2021-06-29 17:57:40|12056.5|11996.5|12056.5|11996.5|12056.5|11996.5|12056.5|11996.5|1
1624989470000|2021-06-29 17:57:50|12039.1|12015.1|12039.1|12015.1|12039.1|12015.1|12039.1|12015.1|0
1624989480000|2021-06-29 17:58:00|12055.2|12031.2|12055.2|12031.2|12055.2|12031.2|12055.2|12031.2|0
1624989520000|2021-06-29 17:58:40|||||||||1
1624989540000|2021-06-29 17:59:00|12063|12023|12063|12023|12063|12023|12063|12023|0
1624989550000|2021-06-29 17:59:10|12058.4|12018.4|12049.6|12025.6|12058.4|12025.6|12049.6|12018.4|0
1624989560000|2021-06-29 17:59:20|12042.7|12018.7|12042.7|12018.7|12042.7|12018.7|12042.7|12018.7|3
1624989570000|2021-06-29 17:59:30|12042.1|12018.1|12030.6|12006.6|12042.1|12018.1|12030.6|12006.6|1
1624989580000|2021-06-29 17:59:40|12039.8|12015.8|12058.6|11998.6|12058.6|12015.8|12039.8|11998.6|2
1625054400000|2021-06-30 12:00:00|12049.5|11989.5|12145.3|12085.3|12145.3|12085.3|12049.5|11989.5|0
1625054410000|2021-06-30 12:00:10|12147.8|12087.8|12167.8|12107.8|12167.8|12107.8|12147.8|12087.8|1
1625054420000|2021-06-30 12:00:20|12165.6|12105.6|12165.6|12105.6|12165.6|12105.6|12165.6|12105.6|0
1625054430000|2021-06-30 12:00:30|12155.8|12115.8|12148.3|12124.3|12155.8|12124.3|12148.1|12113.6|0
1625054440000|2021-06-30 12:00:40|12176.9|12116.9|12184.2|12124.2|12184.2|12124.2|12176.7|12116.7|5
1625054450000|2021-06-30 12:00:50|12193.6|12133.6|12139.9|12079.9|12209.6|12171.1|12139.7|12079.7|2
1625054460000|2021-06-30 12:01:00|12142.2|12082.2|12147.2|12087.2|12147.2|12087.2|12142.2|12082.2|0
1625054470000|2021-06-30 12:01:10|12146.5|12086.5|12149.7|12089.7|12149.7|12089.7|12137.2|12077.2|0
1625054480000|2021-06-30 12:01:20|12150.1|12090.1|12138.1|12098.1|12150.1|12098.1|12138.1|12090.1|0
1625054500000|2021-06-30 12:01:40|12135.8|12095.8|12135.8|12095.8|12135.8|12095.8|12135.8|12095.8|0
1625054520000|2021-06-30 12:02:00|12133.5|12093.5|12133.5|12093.5|12133.5|12093.5|12133.5|12093.5|1
1625054530000|2021-06-30 12:02:10|12125.8|12101.8|12125.8|12101.8|12125.8|12101.8|12125.8|12101.8|0
1625054540000|2021-06-30 12:02:20|12137.8|12113.8|12135.1|12111.1|12137.8|12113.8|12135.1|12111.1|0
1625054550000|2021-06-30 12:02:30|12132.8|12108.8|12149.9|12089.9|12149.9|12108.8|12132.8|12089.9|0
1625054560000|2021-06-30 12:02:40|12138.1|12078.1|12133.5|12073.5|12138.1|12078.1|12133.5|12073.5|0
1625054570000|2021-06-30 12:02:50|12131|12071|12131|12071|12131|12071|12131|12071|0
1625054580000|2021-06-30 12:03:00|12133.3|12073.3|12133.3|12073.3|12133.3|12073.3|12133.3|12073.3|0
1625054690000|2021-06-30 12:04:50|12133.5|12073.5|12135.8|12075.8|12135.8|12075.8|12133.5|12073.5|0
1625054730000|2021-06-30 12:05:30|12143.1|12083.1|12133.5|12093.5|12145.5|12093.5|12133.5|12083.1|0
1625054740000|2021-06-30 12:05:40|12138.1|12098.1|12138.1|12098.1|12138.1|12098.1|12138.1|12098.1|0
1625054760000|2021-06-30 12:06:00|12138.3|12078.3|12138.5|12078.5|12138.5|12078.5|12138.3|12078.3|0
1625054770000|2021-06-30 12:06:10|12140.8|12080.8|12140.8|12080.8|12140.8|12080.8|12140.8|12080.8|0
1625054820000|2021-06-30 12:07:00|12143.1|12083.1|12143.1|12083.1|12143.1|12083.1|12143.1|12083.1|0
1625054920000|2021-06-30 12:08:40|12143.2|12083.2|12143.2|12083.2|12143.2|12083.2|12143.2|12083.2|0
1625055160000|2021-06-30 12:12:40|12133.9|12073.9|12133.9|12073.9|12133.9|12073.9|12133.9|12073.9|0
1625055210000|2021-06-30 12:13:30|12136.2|12076.2|12131.2|12091.2|12138.7|12091.2|12131.2|12076.2|0
1625055220000|2021-06-30 12:13:40|12133.7|12093.7|12128.2|12104.2|12133.7|12104.2|12128.2|12093.7|0
1625055230000|2021-06-30 12:13:50|12145|12085|12128.9|12068.9|12145|12085|12128.9|12068.9|0
1625055240000|2021-06-30 12:14:00|12131.2|12071.2|12126.6|12066.6|12131.2|12071.2|12126.4|12066.4|0
1625055250000|2021-06-30 12:14:10|12131.4|12071.4|12138.7|12078.7|12138.7|12078.7|12131.4|12071.4|0
1625055330000|2021-06-30 12:15:30|12136|12076|12136|12076|12136|12076|12136|12076|0
1625055400000|2021-06-30 12:16:40|12138.5|12078.5|12143.2|12083.2|12143.2|12083.2|12138.5|12078.5|0
1625055420000|2021-06-30 12:17:00|12143.4|12083.4|12145.7|12085.7|12145.7|12085.7|12143.4|12083.4|0
1625055450000|2021-06-30 12:17:30|12135.9|12095.9|12140.7|12100.7|12140.7|12100.7|12135.9|12095.9|0
1625055490000|2021-06-30 12:18:10|12138.2|12078.2|12138.2|12078.2|12138.2|12078.2|12138.2|12078.2|0
1625055520000|2021-06-30 12:18:40|12140.7|12080.7|12145.7|12085.7|12145.7|12085.7|12140.7|12080.7|0
1625055550000|2021-06-30 12:19:10|12118.2|12058.2|12128.2|12068.2|12130.9|12070.9|12118.2|12058.2|0
1625055570000|2021-06-30 12:19:30|12125.9|12065.9|12125.9|12065.9|12125.9|12065.9|12125.9|12065.9|0
1625055580000|2021-06-30 12:19:40|12128.4|12068.4|12140.7|12080.7|12140.7|12080.7|12128.4|12068.4|0
1625055590000|2021-06-30 12:19:50|12140.9|12080.9|12143.4|12083.4|12143.4|12083.4|12140.9|12080.9|0
1625055600000|2021-06-30 12:20:00|12145.7|12085.7|12130.9|12070.9|12148|12095.9|12130.9|12070.9|0
1625055620000|2021-06-30 12:20:20|12133.4|12073.4|12133.4|12073.4|12133.4|12073.4|12133.4|12073.4|0
1625055630000|2021-06-30 12:20:30|12140.7|12080.7|12135.9|12075.9|12140.7|12080.7|12135.9|12075.9|0
1625055640000|2021-06-30 12:20:40|12138.4|12078.4|12143.4|12083.4|12143.4|12083.4|12138.4|12078.4|0
1625055650000|2021-06-30 12:20:50|12143|12083|12111.8|12051.8|12143|12083|12111.6|12051.6|0
1625055660000|2021-06-30 12:21:00|12114.1|12054.1|12114.1|12054.1|12114.1|12054.1|12114.1|12054.1|0
1625055680000|2021-06-30 12:21:20|12114.4|12054.4|12119.1|12059.1|12119.1|12059.1|12114.4|12054.4|0
1625055690000|2021-06-30 12:21:30|12117.9|12057.9|12101.6|12041.6|12117.9|12057.9|12101.6|12041.6|0
1625055700000|2021-06-30 12:21:40|12111.6|12051.6|12111.6|12051.6|12111.6|12051.6|12111.6|12051.6|0
1625055710000|2021-06-30 12:21:50|12114.1|12054.1|12101.6|12041.6|12114.1|12054.1|12101.6|12041.6|0
1625055720000|2021-06-30 12:22:00|12087.6|12027.6|12092.8|12032.8|12092.8|12032.8|12087.6|12027.6|0
1625055730000|2021-06-30 12:22:10|12095.3|12035.3|12100|12040|12100|12040|12095.3|12035.3|0
1625055740000|2021-06-30 12:22:20|12123.4|12063.4|12106.4|12046.4|12123.7|12063.7|12106.4|12046.4|0
1625055760000|2021-06-30 12:22:40|12106.6|12046.6|12106.6|12046.6|12106.6|12046.6|12106.6|12046.6|0
1625055770000|2021-06-30 12:22:50|12114.1|12054.1|12116.6|12056.6|12116.6|12056.6|12106.6|12046.6|0
1625055790000|2021-06-30 12:23:10|12116.4|12056.4|12114.1|12054.1|12116.4|12056.4|12114.1|12054.1|0
1625055810000|2021-06-30 12:23:30|12118.7|12058.7|12118.7|12058.7|12118.7|12058.7|12118.7|12058.7|0
1625055870000|2021-06-30 12:24:30|12121.1|12061.1|12121.1|12061.1|12121.1|12061.1|12121.1|12061.1|0
1625055950000|2021-06-30 12:25:50|12119.1|12059.1|12118.8|12058.8|12119.1|12059.1|12118.8|12058.8|0
1625055960000|2021-06-30 12:26:00|12123.4|12063.4|12123.4|12063.4|12123.4|12063.4|12123.4|12063.4|0
1625055980000|2021-06-30 12:26:20|12123.6|12063.6|12125.9|12065.9|12125.9|12065.9|12123.6|12063.6|0
1625056020000|2021-06-30 12:27:00|12128.2|12068.2|12128.2|12068.2|12128.2|12068.2|12128.2|12068.2|0
1625056090000|2021-06-30 12:28:10|12130.7|12070.7|12130.7|12070.7|12130.7|12070.7|12130.7|12070.7|0
1625056110000|2021-06-30 12:28:30|12131.6|12071.6|12143.2|12083.2|12143.2|12083.2|12131.6|12071.6|0
1625056160000|2021-06-30 12:29:20|12145.7|12085.7|12145.7|12085.7|12145.7|12085.7|12145.7|12085.7|0
1625056170000|2021-06-30 12:29:30|12143.2|12083.2|12143.2|12083.2|12143.2|12083.2|12143.2|12083.2|0
1625056180000|2021-06-30 12:29:40|12140.9|12080.9|12140.9|12080.9|12140.9|12080.9|12140.9|12080.9|0
1625056190000|2021-06-30 12:29:50|12115.9|12055.9|12115.9|12055.9|12115.9|12055.9|12115.9|12055.9|0
1625056200000|2021-06-30 12:30:00|12104.3|12044.3|12106.8|12046.8|12106.8|12046.8|12104.3|12044.3|0
1625056210000|2021-06-30 12:30:10|12111.4|12051.4|12111.4|12051.4|12111.4|12051.4|12111.4|12051.4|0
1625056230000|2021-06-30 12:30:30|12106.8|12046.8|12126.4|12066.4|12126.4|12066.4|12106.8|12046.8|0
1625056250000|2021-06-30 12:30:50|12118.4|12058.4|12099.7|12039.7|12118.4|12058.4|12099.7|12039.7|0
1625056260000|2021-06-30 12:31:00|12095|12035|12095|12035|12095|12035|12095|12035|0
1625056290000|2021-06-30 12:31:30|12099.7|12039.7|12099.7|12039.7|12099.7|12039.7|12099.7|12039.7|0
1625056300000|2021-06-30 12:31:40|12092.7|12032.7|12092.7|12032.7|12092.7|12032.7|12092.7|12032.7|0
1625056320000|2021-06-30 12:32:00|12107|12047|12111.6|12051.6|12111.6|12051.6|12107|12047|0
1625056330000|2021-06-30 12:32:10|12112.2|12052.2|12119.1|12059.1|12119.1|12059.1|12112.2|12052.2|0
1625056350000|2021-06-30 12:32:30|12121.5|12061.5|12121.5|12061.5|12121.5|12061.5|12121.5|12061.5|0
1625056410000|2021-06-30 12:33:30|12128.4|12068.4|12133.4|12073.4|12135.8|12075.8|12126.1|12066.1|0
1625056420000|2021-06-30 12:33:40|12135.6|12075.6|12143.8|12083.8|12148.4|12088.4|12130.9|12070.9|1
1625056460000|2021-06-30 12:34:20|12131.6|12071.6|12131.6|12071.6|12131.6|12071.6|12126.6|12066.6|0
1625056470000|2021-06-30 12:34:30|12146.6|12086.6|12146.6|12086.6|12146.6|12086.6|12146.6|12086.6|0
1625056480000|2021-06-30 12:34:40|12153.6|12093.6|12143.8|12083.8|12153.6|12093.6|12143.8|12083.8|0
1625056600000|2021-06-30 12:36:40|12146.1|12086.1|12146.1|12086.1|12146.1|12086.1|12146.1|12086.1|0
1625056610000|2021-06-30 12:36:50|12156.1|12096.1|12156.1|12096.1|12156.1|12096.1|12156.1|12096.1|0
1625056850000|2021-06-30 12:40:50|12143.8|12083.8|12143.8|12083.8|12143.8|12083.8|12143.8|12083.8|0
1625056860000|2021-06-30 12:41:00|12141.5|12081.5|12146.5|12086.5|12146.5|12086.5|12141.5|12081.5|0
1625056990000|2021-06-30 12:43:10|12141.5|12081.5|12136.8|12076.8|12141.5|12081.5|12136.8|12076.8|0
1625057000000|2021-06-30 12:43:20|12137|12077|12148.8|12088.8|12148.8|12088.8|12132.2|12072.2|0
1625057100000|2021-06-30 12:45:00|12149|12089|12153.7|12093.7|12153.7|12093.7|12149|12089|0
1625057110000|2021-06-30 12:45:10|12151.3|12091.3|12151.3|12091.3|12151.3|12091.3|12151.3|12091.3|0
1625057140000|2021-06-30 12:45:40|12149|12089|12149|12089|12149|12089|12149|12089|0
1625057160000|2021-06-30 12:46:00|12142|12082|12142|12082|12142|12082|12142|12082|0
1625057180000|2021-06-30 12:46:20|12141.5|12081.5|12132.2|12072.2|12141.5|12081.5|12132.2|12072.2|0
1625057200000|2021-06-30 12:46:40|12129.7|12069.7|12129.9|12069.9|12129.9|12069.9|12129.7|12069.7|0
1625057210000|2021-06-30 12:46:50|12144|12084|12144|12084|12146.3|12086.3|12141.7|12081.7|0
1625057220000|2021-06-30 12:47:00|12148.8|12088.8|12148.8|12088.8|12148.8|12088.8|12148.8|12088.8|0
1625057320000|2021-06-30 12:48:40|12148.5|12088.5|12143.8|12083.8|12148.5|12088.5|12143.8|12083.8|0
1625057340000|2021-06-30 12:49:00|12139.2|12079.2|12139.2|12079.2|12139.2|12079.2|12139.2|12079.2|0
1625057430000|2021-06-30 12:50:30|12134.6|12074.6|12148.7|12088.7|12148.7|12088.7|12134.6|12074.6|0
1625057440000|2021-06-30 12:50:40|12146.4|12086.4|12146.4|12086.4|12146.4|12086.4|12146.4|12086.4|0
1625057490000|2021-06-30 12:51:30|12148.7|12088.7|12141.5|12081.5|12148.7|12088.7|12141.5|12081.5|0
1625057520000|2021-06-30 12:52:00|12139.2|12079.2|12139.2|12079.2|12139.2|12079.2|12139.2|12079.2|0
1625057530000|2021-06-30 12:52:10|12132.2|12072.2|12132.2|12072.2|12132.2|12072.2|12132.2|12072.2|0
1625057540000|2021-06-30 12:52:20|12110.1|12050.1|12110.1|12050.1|12110.1|12050.1|12110.1|12050.1|0
1625057550000|2021-06-30 12:52:30|12112.4|12052.4|12112.4|12052.4|12112.4|12052.4|12112.4|12052.4|0
1625057590000|2021-06-30 12:53:10|12110.1|12050.1|12110.1|12050.1|12110.1|12050.1|12110.1|12050.1|0
1625057610000|2021-06-30 12:53:30|12114.7|12054.7|12114.7|12054.7|12114.7|12054.7|12114.7|12054.7|0
1625057670000|2021-06-30 12:54:30|12107.8|12047.8|12107.8|12047.8|12107.8|12047.8|12107.8|12047.8|0
1625057690000|2021-06-30 12:54:50|12143.9|12083.9|12143.9|12083.9|12143.9|12083.9|12143.9|12083.9|0
1625057750000|2021-06-30 12:55:50|12138.7|12078.7|12138.7|12078.7|12138.7|12078.7|12138.7|12078.7|0
1625057770000|2021-06-30 12:56:10|12134.1|12074.1|12134.1|12074.1|12134.1|12074.1|12134.1|12074.1|0
1625057850000|2021-06-30 12:57:30|12124.6|12064.6|12117.1|12057.1|12124.6|12064.6|12117.1|12057.1|0
1625057860000|2021-06-30 12:57:40|12116.9|12056.9|12114.6|12054.6|12116.9|12056.9|12114.6|12054.6|0
1625057870000|2021-06-30 12:57:50|12109.8|12049.8|12109.8|12049.8|12109.8|12049.8|12109.8|12049.8|0
1625057880000|2021-06-30 12:58:00|12123.7|12063.7|12126.2|12066.2|12126.2|12066.2|12123.7|12063.7|0
1625057890000|2021-06-30 12:58:10|12126.7|12066.7|12133.7|12073.7|12151.4|12091.4|12126.7|12066.7|0
1625057900000|2021-06-30 12:58:20|12133.9|12073.9|12143.9|12083.9|12143.9|12083.9|12133.9|12073.9|0
1625057910000|2021-06-30 12:58:30|12146.2|12086.2|12136.2|12076.2|12146.2|12086.2|12124.1|12064.1|0
1625057920000|2021-06-30 12:58:40|12138.7|12078.7|12138.7|12078.7|12138.7|12078.7|12138.7|12078.7|0
1625057930000|2021-06-30 12:58:50|12139.1|12079.1|12139.1|12079.1|12139.1|12079.1|12139.1|12079.1|0
1625057950000|2021-06-30 12:59:10|12136.9|12076.9|12138.7|12078.7|12138.7|12078.7|12136.9|12076.9|0
1625058020000|2021-06-30 13:00:20|12138.4|12078.4|12121.6|12061.6|12138.4|12078.4|12121.6|12061.6|1
1625058030000|2021-06-30 13:00:30|12119.2|12059.2|12124.2|12064.2|12128.9|12068.9|12119.2|12059.2|0
1625058040000|2021-06-30 13:00:40|12124.4|12064.4|12126.7|12066.7|12126.7|12066.7|12124.4|12064.4|0
1625058050000|2021-06-30 13:00:50|12083.7|12023.7|12083.7|12023.7|12083.7|12023.7|12083.7|12023.7|0
1625058060000|2021-06-30 13:01:00|12100.3|12040.3|12100.3|12040.3|12100.3|12040.3|12100.3|12040.3|0
1625058070000|2021-06-30 13:01:10|12102.6|12042.6|12102.6|12042.6|12102.6|12042.6|12102.6|12042.6|0
1625058080000|2021-06-30 13:01:20|12116.7|12056.7|12126.4|12066.4|12126.7|12066.7|12116.7|12056.7|0
1625058090000|2021-06-30 13:01:30|12121.7|12061.7|12121.7|12061.7|12121.7|12061.7|12121.7|12061.7|0
1625058130000|2021-06-30 13:02:10|12121.8|12061.8|12121.8|12061.8|12121.8|12061.8|12121.8|12061.8|0
1625058140000|2021-06-30 13:02:20|12121.9|12061.9|12124.4|12064.4|12124.4|12064.4|12121.9|12061.9|0
1625058150000|2021-06-30 13:02:30|12126.8|12066.8|12129.3|12069.3|12129.3|12069.3|12126.8|12066.8|0
1625058940000|2021-06-30 13:15:40|12116.8|12056.8|12124.3|12064.3|12124.3|12064.3|12116.8|12056.8|0
1625058950000|2021-06-30 13:15:50|12121.8|12061.8|12124.3|12064.3|12124.3|12064.3|12119.5|12059.5|0
1625059270000|2021-06-30 13:21:10|12124|12064|12116.8|12056.8|12124|12064|12116.8|12056.8|0
1625059330000|2021-06-30 13:22:10|12116.7|12056.7|12114.3|12054.3|12116.7|12056.7|12114.3|12054.3|0
1625059390000|2021-06-30 13:23:10|12114.5|12054.5|12119.3|12059.3|12119.3|12059.3|12114.5|12054.5|0
1625059510000|2021-06-30 13:25:10|12114.3|12054.3|12114.3|12054.3|12114.3|12054.3|12114.3|12054.3|0
1625059580000|2021-06-30 13:26:20|12115.6|12055.6|12131.8|12071.8|12131.8|12071.8|12115.6|12055.6|0
1625059620000|2021-06-30 13:27:00|12131.9|12071.9|12131.9|12071.9|12131.9|12071.9|12131.9|12071.9|0
1625059700000|2021-06-30 13:28:20|12130.8|12070.8|12116.9|12056.9|12130.8|12070.8|12116.9|12056.9|0
1625059810000|2021-06-30 13:30:10|12116.7|12056.7|12116.7|12056.7|12116.7|12056.7|12116.7|12056.7|0
1625059820000|2021-06-30 13:30:20|12114.4|12054.4|12114.4|12054.4|12114.4|12054.4|12114.4|12054.4|0
1625059830000|2021-06-30 13:30:30|12088.8|12028.8|12088.8|12028.8|12088.8|12028.8|12088.8|12028.8|0
1625059890000|2021-06-30 13:31:30|12088.6|12028.6|12086.3|12026.3|12088.6|12028.6|12086.3|12026.3|0
1625060000000|2021-06-30 13:33:20|12085.9|12025.9|12081.5|12021.5|12085.9|12025.9|12081.5|12021.5|0
1625060010000|2021-06-30 13:33:30|12083.8|12023.8|12083.8|12023.8|12083.8|12023.8|12083.8|12023.8|0
1625060090000|2021-06-30 13:34:50|12095.6|12035.6|12100.4|12040.4|12100.4|12040.4|12095.6|12035.6|1
1625060310000|2021-06-30 13:38:30|12097.8|12037.8|12095.3|12035.3|12097.8|12037.8|12095.3|12035.3|0
1625060320000|2021-06-30 13:38:40|12097.8|12037.8|12097.8|12037.8|12097.8|12037.8|12097.8|12037.8|0
1625060330000|2021-06-30 13:38:50|12102.6|12042.6|12102.6|12042.6|12102.6|12042.6|12102.6|12042.6|0
1625060340000|2021-06-30 13:39:00|12104.9|12044.9|12104.9|12044.9|12104.9|12044.9|12104.9|12044.9|0
1625060360000|2021-06-30 13:39:20|12112.1|12052.1|12112.1|12052.1|12112.1|12052.1|12112.1|12052.1|0
1625060420000|2021-06-30 13:40:20|12109.6|12049.6|12111.9|12051.9|12111.9|12051.9|12107.3|12047.3|0
1625060610000|2021-06-30 13:43:30|12114.4|12054.4|12114.4|12054.4|12114.4|12054.4|12114.4|12054.4|0
1625060800000|2021-06-30 13:46:40|12112.3|12052.3|12112.1|12052.1|12114.6|12054.6|12109.8|12049.8|0
1625060820000|2021-06-30 13:47:00|12109.8|12049.8|12109.8|12049.8|12109.8|12049.8|12109.8|12049.8|0
1625060830000|2021-06-30 13:47:10|12112.1|12052.1|12112.1|12052.1|12112.1|12052.1|12112.1|12052.1|0
1625060850000|2021-06-30 13:47:30|12114.4|12054.4|12114.4|12054.4|12114.4|12054.4|12114.4|12054.4|0
1625061090000|2021-06-30 13:51:30|12114.6|12054.6|12109.8|12049.8|12114.6|12054.6|12109.8|12049.8|0
1625061100000|2021-06-30 13:51:40|12102.8|12042.8|12102.8|12042.8|12102.8|12042.8|12102.8|12042.8|0
1625061150000|2021-06-30 13:52:30|12088.9|12028.9|12088.9|12028.9|12088.9|12028.9|12088.9|12028.9|0
1625061240000|2021-06-30 13:54:00|12088.7|12028.7|12086.4|12026.4|12088.7|12028.7|12086.4|12026.4|0
1625061340000|2021-06-30 13:55:40|12086|12026|12081.4|12021.4|12086|12026|12081.4|12021.4|0
1625061450000|2021-06-30 13:57:30|12091.4|12031.4|12091.4|12031.4|12091.4|12031.4|12091.4|12031.4|0
1625061460000|2021-06-30 13:57:40|12083.9|12023.9|12086.4|12026.4|12086.4|12026.4|12081.4|12021.4|0
1625061600000|2021-06-30 14:00:00|12086.6|12026.6|12086.6|12026.6|12086.6|12026.6|12086.6|12026.6|0
1625061610000|2021-06-30 14:00:10|12088.9|12028.9|12088.9|12028.9|12088.9|12028.9|12088.9|12028.9|0
1625061630000|2021-06-30 14:00:30|12086.4|12026.4|12086.4|12026.4|12086.4|12026.4|12086.4|12026.4|0
1625061770000|2021-06-30 14:02:50|12088.9|12028.9|12088.9|12028.9|12088.9|12028.9|12088.9|12028.9|0
1625061780000|2021-06-30 14:03:00|12089.3|12029.3|12093.9|12033.9|12093.9|12033.9|12089.3|12029.3|0
1625061830000|2021-06-30 14:03:50|12091.4|12031.4|12091.4|12031.4|12091.4|12031.4|12091.4|12031.4|0
1625061840000|2021-06-30 14:04:00|12093.9|12033.9|12096.4|12036.4|12096.4|12036.4|12093.9|12033.9|0
1625061900000|2021-06-30 14:05:00|12096.6|12036.6|12098.9|12038.9|12098.9|12038.9|12096.6|12036.6|0
1625061910000|2021-06-30 14:05:10|12105.7|12045.7|12105.7|12045.7|12105.7|12045.7|12105.7|12045.7|0
1625061920000|2021-06-30 14:05:20|12119.9|12059.9|12122.4|12062.4|12122.4|12062.4|12119.9|12059.9|0
1625061940000|2021-06-30 14:05:40|12117.4|12057.4|12117.4|12057.4|12117.4|12057.4|12117.4|12057.4|0
1625062120000|2021-06-30 14:08:40|12101.1|12041.1|12101.1|12041.1|12101.1|12041.1|12101.1|12041.1|0
1625062250000|2021-06-30 14:10:50|12117.5|12057.5|12117.5|12057.5|12117.5|12057.5|12117.5|12057.5|0
1625062290000|2021-06-30 14:11:30|12117.6|12057.6|12117.6|12057.6|12117.6|12057.6|12117.6|12057.6|0
1625062330000|2021-06-30 14:12:10|12125.1|12065.1|12127.4|12067.4|12127.4|12067.4|12125.1|12065.1|0
1625062500000|2021-06-30 14:15:00|12129.7|12069.7|12119.7|12059.7|12129.7|12069.7|12119.7|12059.7|0
1625062630000|2021-06-30 14:17:10|12102.4|12042.4|12102.4|12042.4|12102.4|12042.4|12102.4|12042.4|0
1625062650000|2021-06-30 14:17:30|12093.1|12033.1|12093.1|12033.1|12093.1|12033.1|12093.1|12033.1|0
1625062680000|2021-06-30 14:18:00|12093.3|12033.3|12095.6|12035.6|12095.6|12035.6|12093.3|12033.3|0
1625062690000|2021-06-30 14:18:10|12098.3|12038.3|12095.6|12035.6|12105.6|12045.6|12095.6|12035.6|0
1625062740000|2021-06-30 14:19:00|12094.9|12034.9|12094.9|12034.9|12094.9|12034.9|12094.9|12034.9|0
1625062800000|2021-06-30 14:20:00|12092.4|12032.4|12094.9|12034.9|12094.9|12034.9|12092.4|12032.4|0
1625062970000|2021-06-30 14:22:50|12095.3|12035.3|12099.9|12039.9|12099.9|12039.9|12095.3|12035.3|0
1625063080000|2021-06-30 14:24:40|12106.9|12046.9|12106.9|12046.9|12106.9|12046.9|12106.9|12046.9|0
1625063510000|2021-06-30 14:31:50|12106.4|12046.4|12078.3|12018.3|12106.4|12046.4|12078.3|12018.3|0
1625063950000|2021-06-30 14:39:10|12078.4|12018.4|12078.4|12018.4|12078.4|12018.4|12078.4|12018.4|0
1625064040000|2021-06-30 14:40:40|12078.2|12018.2|12070.9|12010.9|12078.2|12018.2|12070.9|12010.9|0
1625064050000|2021-06-30 14:40:50|12068.4|12008.4|12068.4|12008.4|12068.4|12008.4|12068.4|12008.4|0
1625064490000|2021-06-30 14:48:10|12065.9|12005.9|12063.4|12003.4|12068.4|12008.4|12063.4|12003.4|0
1625064540000|2021-06-30 14:49:00|12064.9|12004.9|12085.9|12025.9|12085.9|12025.9|12064.9|12004.9|0
1625064620000|2021-06-30 14:50:20|12086.4|12026.4|12093.4|12033.4|12093.4|12033.4|12085.9|12025.9|0
1625064670000|2021-06-30 14:51:10|12095.9|12035.9|12093.4|12033.4|12095.9|12035.9|12093.4|12033.4|0
1625064880000|2021-06-30 14:54:40|||||||||10
1625065130000|2021-06-30 14:58:50|12092.9|12032.9|12093.4|12033.4|12093.4|12033.4|12092.9|12032.9|0
1625065360000|2021-06-30 15:02:40|12090.9|12030.9|12100.6|12040.6|12100.6|12040.6|12090.9|12030.9|0
1625065450000|2021-06-30 15:04:10|12102.9|12042.9|12102.9|12042.9|12102.9|12042.9|12102.9|12042.9|0
1625065500000|2021-06-30 15:05:00|12112.9|12052.9|12112.9|12052.9|12112.9|12052.9|12112.9|12052.9|1
1625065540000|2021-06-30 15:05:40|12115.3|12055.3|12115.3|12055.3|12115.3|12055.3|12115.3|12055.3|0
1625065810000|2021-06-30 15:10:10|12119.9|12059.9|12119.9|12059.9|12119.9|12059.9|12119.9|12059.9|0
1625065960000|2021-06-30 15:12:40|12120|12060|12120|12060|12120|12060|12120|12060|0
1625066040000|2021-06-30 15:14:00|12124.6|12064.6|12124.6|12064.6|12124.6|12064.6|12124.6|12064.6|0
1625066090000|2021-06-30 15:14:50|12129.6|12069.6|12129.6|12069.6|12129.6|12069.6|12129.6|12069.6|0
1625066260000|2021-06-30 15:17:40|12136.8|12076.8|12134.5|12074.5|12136.8|12076.8|12134.5|12074.5|0
1625066280000|2021-06-30 15:18:00|12136.8|12076.8|12136.8|12076.8|12136.8|12076.8|12136.8|12076.8|0
1625066310000|2021-06-30 15:18:30|12134.5|12074.5|12134.5|12074.5|12134.5|12074.5|12134.5|12074.5|0
1625066340000|2021-06-30 15:19:00|12125.1|12065.1|12125.1|12065.1|12125.1|12065.1|12125.1|12065.1|59
1625066360000|2021-06-30 15:19:20|||||||||1
1625066370000|2021-06-30 15:19:30|12132.1|12072.1|12132.1|12072.1|12132.1|12072.1|12132.1|12072.1|0
1625066400000|2021-06-30 15:20:00|12127.5|12067.5|12125.6|12065.6|12127.5|12067.5|12125.6|12065.6|0
1625066450000|2021-06-30 15:20:50|12106.9|12082.9|12106.9|12082.9|12106.9|12082.9|12106.9|12082.9|0
1625066510000|2021-06-30 15:21:50|||||||||20
1625066540000|2021-06-30 15:22:20|||||||||20
1625066550000|2021-06-30 15:22:30|12142.4|12082.4|12144.9|12084.9|12144.9|12084.9|12142.4|12082.4|0
1625066560000|2021-06-30 15:22:40|12145.6|12085.6|12144.1|12084.1|12145.6|12085.6|12144.1|12084.1|19
1625066670000|2021-06-30 15:24:30|12139.2|12079.2|12141.7|12081.7|12141.7|12081.7|12139.2|12079.2|0
1625066680000|2021-06-30 15:24:40|12144.1|12084.1|12144.1|12084.1|12144.1|12084.1|12144.1|12084.1|0
1625066700000|2021-06-30 15:25:00|12139.2|12079.2|12141.7|12081.7|12141.7|12081.7|12139.2|12079.2|0
1625066710000|2021-06-30 15:25:10|12144.1|12084.1|12144.1|12084.1|12144.1|12084.1|12144.1|12084.1|0
1625066730000|2021-06-30 15:25:30|12137.1|12077.1|12137.1|12077.1|12137.1|12077.1|12137.1|12077.1|0
1625066740000|2021-06-30 15:25:40|12132.4|12072.4|12132.4|12072.4|12132.4|12072.4|12132.4|12072.4|0
1625066800000|2021-06-30 15:26:40|12131.1|12071.1|12131.1|12071.1|12131.1|12071.1|12131.1|12071.1|0
1625066860000|2021-06-30 15:27:40|||||||||1
1625066880000|2021-06-30 15:28:00|12128.6|12068.6|12128.6|12068.6|12128.6|12068.6|12128.6|12068.6|0
1625066900000|2021-06-30 15:28:20|12112.3|12088.3|12112.3|12088.3|12112.3|12088.3|12112.3|12088.3|0
1625066910000|2021-06-30 15:28:30|12110|12086|12110|12086|12110|12086|12110|12086|0
1625066940000|2021-06-30 15:29:00|12117.8|12077.8|12115.5|12075.5|12117.8|12077.8|12115.5|12075.5|0
1625067080000|2021-06-30 15:31:20|||||||||5
1625067120000|2021-06-30 15:32:00|12094.5|12054.5|12092.6|12052.6|12094.5|12054.5|12092.6|12052.6|1
1625067190000|2021-06-30 15:33:10|12100.9|12040.9|12107.9|12047.9|12107.9|12047.9|12100.9|12040.9|4
1625067270000|2021-06-30 15:34:30|12108.4|12048.4|12115.4|12055.4|12115.4|12055.4|12108.4|12048.4|0
1625067540000|2021-06-30 15:39:00|12110.8|12050.8|12110.8|12050.8|12110.8|12050.8|12110.8|12050.8|0
1625067720000|2021-06-30 15:42:00|12089.3|12029.3|12086.5|12026.5|12089.3|12029.3|12084|12024|0
1625068140000|2021-06-30 15:49:00|12086|12026|12086|12026|12086|12026|12086|12026|0
1625068200000|2021-06-30 15:50:00|||||||||1
1625068220000|2021-06-30 15:50:20|||||||||2
1625068690000|2021-06-30 15:58:10|12088.4|12028.4|12088.4|12028.4|12088.4|12028.4|12088.4|12028.4|0
1625068750000|2021-06-30 15:59:10|12086|12026|12086|12026|12086|12026|12086|12026|0
1625068770000|2021-06-30 15:59:30|12086.1|12026.1|12086.1|12026.1|12086.1|12026.1|12086.1|12026.1|0
1625069170000|2021-06-30 16:06:10|12087.1|12027.1|12112.7|12052.7|12112.7|12052.7|12087.1|12027.1|0
1625069310000|2021-06-30 16:08:30|12115.2|12055.2|12117.7|12057.7|12117.7|12057.7|12115.2|12055.2|0
1625069330000|2021-06-30 16:08:50|12117.9|12057.9|12120.2|12060.2|12120.2|12060.2|12117.9|12057.9|0
1625069340000|2021-06-30 16:09:00|12124.9|12064.9|12117.4|12077.4|12124.9|12077.4|12117.4|12064.9|0
1625069350000|2021-06-30 16:09:10|12117.6|12077.6|12119.9|12079.9|12119.9|12079.9|12117.6|12077.6|0
1625069360000|2021-06-30 16:09:20|12102.4|12042.4|12102.4|12042.4|12102.4|12042.4|12102.4|12042.4|2
1625069380000|2021-06-30 16:09:40|12088.4|12028.4|12088.4|12028.4|12088.4|12028.4|12088.4|12028.4|0
1625069650000|2021-06-30 16:14:10|12088.5|12028.5|12088.5|12028.5|12088.5|12028.5|12088.5|12028.5|0
1625069720000|2021-06-30 16:15:20|12087.8|12027.8|12090.3|12030.3|12090.3|12030.3|12087.8|12027.8|0
1625069730000|2021-06-30 16:15:30|12089.6|12029.6|12089.6|12029.6|12089.6|12029.6|12089.6|12029.6|0
1625069740000|2021-06-30 16:15:40|12082.1|12042.1|12087.1|12027.1|12091.8|12042.1|12082.1|12027.1|0
1625069750000|2021-06-30 16:15:50|12082.1|12042.1|12088.5|12028.5|12093.5|12042.1|12082.1|12028.5|1
1625069760000|2021-06-30 16:16:00|12088.6|12028.6|12091|12031|12091|12031|12088.6|12028.6|0
1625069770000|2021-06-30 16:16:10|12100.3|12040.3|12102.8|12042.8|12102.8|12042.8|12100.3|12040.3|0
1625069780000|2021-06-30 16:16:20|12102.6|12042.6|12097.8|12037.8|12102.6|12042.6|12097.8|12037.8|15
1625069950000|2021-06-30 16:19:10|||||||||5
1625069980000|2021-06-30 16:19:40|12089.5|12049.5|12102.5|12042.5|12102.5|12049.5|12089.5|12042.5|0
1625070000000|2021-06-30 16:20:00|12104.8|12044.8|12104.8|12044.8|12104.8|12044.8|12104.8|12044.8|0
1625070080000|2021-06-30 16:21:20|12105.3|12045.3|12104.6|12044.6|12110|12050|12104.6|12044.6|0
1625070190000|2021-06-30 16:23:10|12107|12047|12107|12047|12107|12047|12107|12047|0
1625070210000|2021-06-30 16:23:30|||||||||2
1625070220000|2021-06-30 16:23:40|12086|12026|12086|12026|12086|12026|12086|12026|0
1625070240000|2021-06-30 16:24:00|12107|12047|12107|12047|12107|12047|12107|12047|1
1625070260000|2021-06-30 16:24:20|12111.6|12051.6|12126.2|12066.2|12126.2|12066.2|12111.6|12051.6|4
1625070270000|2021-06-30 16:24:30|12127|12067|12143.7|12083.7|12143.7|12083.7|12127|12067|0
1625070280000|2021-06-30 16:24:40|12146.2|12086.2|12156|12096|12156|12096|12146.2|12086.2|0
1625070290000|2021-06-30 16:24:50|12153.8|12093.8|12162.7|12102.7|12162.7|12102.7|12153.8|12093.8|0
1625070300000|2021-06-30 16:25:00|12167.7|12107.7|12172.7|12112.7|12172.7|12112.7|12167.7|12107.7|0
1625070320000|2021-06-30 16:25:20|12149.5|12109.5|12149.5|12109.5|12149.5|12109.5|12149.5|12109.5|1
1625070330000|2021-06-30 16:25:30|||||||||2
1625070340000|2021-06-30 16:25:40|12167|12107|12167|12107|12167|12107|12167|12107|0
1625070440000|2021-06-30 16:27:20|||||||||1
1625070470000|2021-06-30 16:27:50|12175|12115|12175|12115|12175|12115|12175|12115|1
1625070520000|2021-06-30 16:28:40|12161|12101|12161|12101|12161|12101|12161|12101|0
1625070540000|2021-06-30 16:29:00|12161.2|12101.2|12161.2|12101.2|12161.2|12101.2|12161.2|12101.2|0
1625070550000|2021-06-30 16:29:10|12160.5|12100.5|12160.5|12100.5|12160.5|12100.5|12160.5|12100.5|0
1625070670000|2021-06-30 16:31:10|12160.7|12100.7|12162.9|12102.9|12162.9|12102.9|12160.7|12100.7|0
1625070750000|2021-06-30 16:32:30|12167.5|12107.5|12167.5|12107.5|12167.5|12107.5|12167.5|12107.5|0
1625070780000|2021-06-30 16:33:00|12176.8|12116.8|12176.8|12116.8|12176.8|12116.8|12176.8|12116.8|0
1625070790000|2021-06-30 16:33:10|12183.8|12123.8|12183.8|12123.8|12183.8|12123.8|12183.8|12123.8|0
1625070800000|2021-06-30 16:33:20|12172.5|12112.5|12172.5|12112.5|12172.5|12112.5|12172.5|12112.5|0
1625070850000|2021-06-30 16:34:10|12181.9|12121.9|12181.9|12121.9|12181.9|12121.9|12181.9|12121.9|0
1625070860000|2021-06-30 16:34:20|12186.9|12126.9|12191.9|12131.9|12191.9|12131.9|12186.9|12126.9|0
1625070870000|2021-06-30 16:34:30|12194.4|12134.4|12196.9|12136.9|12196.9|12136.9|12194.4|12134.4|0
1625070880000|2021-06-30 16:34:40|12194.5|12134.5|12194.5|12134.5|12194.5|12134.5|12194.5|12134.5|0
1625070900000|2021-06-30 16:35:00|12196.9|12136.9|12196.9|12136.9|12196.9|12136.9|12196.9|12136.9|0
1625070970000|2021-06-30 16:36:10|12203.9|12143.9|12203.9|12143.9|12203.9|12143.9|12203.9|12143.9|0
1625071110000|2021-06-30 16:38:30|12202.8|12142.8|12187.5|12127.5|12202.8|12142.8|12186.5|12126.5|0
1625071120000|2021-06-30 16:38:40|12201.5|12141.5|12201.5|12141.5|12201.5|12141.5|12201.5|12141.5|0
1625071320000|2021-06-30 16:42:00|12201.6|12141.6|12200.9|12140.9|12201.6|12141.6|12200.9|12140.9|1
1625071330000|2021-06-30 16:42:10|12188.9|12128.9|12188.9|12128.9|12188.9|12128.9|12188.9|12128.9|2
1625071380000|2021-06-30 16:43:00|12187.2|12127.2|12189.7|12129.7|12189.7|12129.7|12187.2|12127.2|0
1625071440000|2021-06-30 16:44:00|12194.7|12134.7|12202.4|12142.4|12202.4|12142.4|12194.7|12134.7|0
1625071450000|2021-06-30 16:44:10|12206.9|12146.9|12209.6|12149.6|12209.6|12149.6|12202.2|12142.2|0
1625071470000|2021-06-30 16:44:30|12214.6|12154.6|12214.6|12154.6|12214.6|12154.6|12214.6|12154.6|0
1625071510000|2021-06-30 16:45:10|12212.9|12152.9|12192.2|12132.2|12212.9|12152.9|12187.2|12127.2|0
1625071540000|2021-06-30 16:45:40|12180.6|12120.6|12180.6|12120.6|12180.6|12120.6|12180.6|12120.6|0
1625071890000|2021-06-30 16:51:30|12185.6|12125.6|12185.6|12125.6|12185.6|12125.6|12185.6|12125.6|0
1625072100000|2021-06-30 16:55:00|12185.8|12125.8|12204.6|12144.6|12204.6|12144.6|12185.8|12125.8|0
1625072240000|2021-06-30 16:57:20|12205.3|12145.3|12214.6|12154.6|12214.6|12154.6|12205.3|12145.3|0
1625072320000|2021-06-30 16:58:40|12214.8|12154.8|12217.1|12157.1|12217.1|12157.1|12214.8|12154.8|0
1625072350000|2021-06-30 16:59:10|12216.6|12156.6|12214.6|12154.6|12216.6|12156.6|12209.6|12149.6|0
1625072430000|2021-06-30 17:00:30|12214.7|12154.7|12214.7|12154.7|12214.7|12154.7|12214.7|12154.7|0
1625072440000|2021-06-30 17:00:40|12233.3|12173.3|12233.3|12173.3|12233.3|12173.3|12233.3|12173.3|0
1625072460000|2021-06-30 17:01:00|12226.3|12166.3|12226.3|12166.3|12226.3|12166.3|12226.3|12166.3|0
1625072470000|2021-06-30 17:01:10|12241.5|12181.5|12243.8|12183.8|12243.8|12183.8|12241.5|12181.5|0
1625072520000|2021-06-30 17:02:00|12243.1|12183.1|12243.1|12183.1|12243.1|12183.1|12243.1|12183.1|0
1625072530000|2021-06-30 17:02:10|12233.8|12173.8|12233.8|12173.8|12233.8|12173.8|12233.8|12173.8|0
1625072550000|2021-06-30 17:02:30|12226.8|12166.8|12226.8|12166.8|12226.8|12166.8|12226.8|12166.8|0
1625072640000|2021-06-30 17:04:00|12229.3|12169.3|12229.3|12169.3|12229.3|12169.3|12229.3|12169.3|0
1625072880000|2021-06-30 17:08:00|12229.4|12169.4|12229.4|12169.4|12229.4|12169.4|12229.4|12169.4|0
1625072890000|2021-06-30 17:08:10|12218.7|12178.7|12218.7|12178.7|12218.7|12178.7|12218.7|12178.7|0
1625072900000|2021-06-30 17:08:20|12217|12157|12217|12157|12217|12157|12217|12157|2
1625072910000|2021-06-30 17:08:30|12219.4|12159.4|12219.4|12159.4|12219.4|12159.4|12219.4|12159.4|0
1625072920000|2021-06-30 17:08:40|12214.7|12154.7|12214.7|12154.7|12214.7|12154.7|12214.7|12154.7|0
1625072930000|2021-06-30 17:08:50|12214.5|12154.5|12212.4|12152.4|12214.5|12154.5|12212.2|12152.2|0
1625072940000|2021-06-30 17:09:00|12214.7|12154.7|12217.2|12157.2|12217.2|12157.2|12214.7|12154.7|0
1625072960000|2021-06-30 17:09:20|12216.7|12156.7|12216.7|12156.7|12216.7|12156.7|12216.7|12156.7|0
1625072980000|2021-06-30 17:09:40|12224.2|12164.2|12224.2|12164.2|12224.2|12164.2|12224.2|12164.2|0
1625072990000|2021-06-30 17:09:50|12223.9|12163.9|12223.9|12163.9|12223.9|12163.9|12223.9|12163.9|0
1625073000000|2021-06-30 17:10:00|12224|12164|12229.2|12169.2|12229.2|12169.2|12224|12164|2
1625073060000|2021-06-30 17:11:00|12231.5|12171.5|12231.5|12171.5|12231.5|12171.5|12231.5|12171.5|0
1625073200000|2021-06-30 17:13:20|12234|12174|12234|12174|12234|12174|12231.5|12171.5|0
1625073250000|2021-06-30 17:14:10|12236.4|12176.4|12236.4|12176.4|12236.4|12176.4|12236.4|12176.4|0
1625073320000|2021-06-30 17:15:20|12253.2|12193.2|12241|12201|12253.2|12203.4|12241|12193.2|0
1625073330000|2021-06-30 17:15:30|12245.7|12205.7|12251|12191|12251|12205.7|12241|12191|3
1625073340000|2021-06-30 17:15:40|12248.7|12188.7|12248.7|12188.7|12248.7|12188.7|12248.7|12188.7|0
1625073380000|2021-06-30 17:16:20|12253.6|12193.6|12253.6|12193.6|12253.6|12193.6|12253.6|12193.6|0
1625073490000|2021-06-30 17:18:10|12253.4|12193.4|12248.7|12188.7|12253.4|12193.4|12248.7|12188.7|0
1625073580000|2021-06-30 17:19:40|12251.2|12191.2|12253.6|12193.6|12253.6|12193.6|12251.2|12191.2|0
1625073610000|2021-06-30 17:20:10|12253.7|12193.7|12256.1|12196.1|12256.1|12196.1|12253.7|12193.7|0
1625073750000|2021-06-30 17:22:30|12263.2|12203.2|12263.2|12203.2|12263.2|12203.2|12263.2|12203.2|0
1625073760000|2021-06-30 17:22:40|12258.2|12218.2|12258.2|12218.2|12258.2|12218.2|12258.2|12218.2|0
1625073770000|2021-06-30 17:22:50|12268.4|12208.4|12268.4|12208.4|12268.4|12208.4|12268.4|12208.4|2
1625073780000|2021-06-30 17:23:00|12268.6|12208.6|12268.6|12208.6|12268.6|12208.6|12268.6|12208.6|0
1625073850000|2021-06-30 17:24:10|12258.8|12218.8|12258.8|12218.8|12258.8|12218.8|12258.8|12218.8|0
1625073860000|2021-06-30 17:24:20|12270.8|12210.8|12270.8|12210.8|12270.8|12210.8|12270.8|12210.8|0
1625073870000|2021-06-30 17:24:30|12266.1|12206.1|12266.1|12206.1|12266.1|12206.1|12266.1|12206.1|0
1625073910000|2021-06-30 17:25:10|12256.4|12216.4|12261.1|12221.1|12261.1|12221.1|12256.4|12216.4|0
1625073920000|2021-06-30 17:25:20|12263.6|12223.6|12263.6|12223.6|12263.6|12223.6|12263.6|12223.6|0
1625073930000|2021-06-30 17:25:30|12261.3|12221.3|12261.1|12221.1|12261.3|12221.3|12261.1|12221.1|1
1625073970000|2021-06-30 17:26:10|12271.4|12211.4|12271.4|12211.4|12271.4|12211.4|12271.4|12211.4|1
1625073980000|2021-06-30 17:26:20|12273.9|12213.9|12266.4|12226.4|12273.9|12226.4|12266.4|12213.9|0
1625073990000|2021-06-30 17:26:30|12271.4|12211.4|12271.4|12211.4|12271.4|12211.4|12271.4|12211.4|1
1625074000000|2021-06-30 17:26:40|12273.9|12213.9|12273.9|12213.9|12273.9|12213.9|12273.9|12213.9|0
1625074030000|2021-06-30 17:27:10|12278.6|12218.6|12278.6|12218.6|12278.6|12218.6|12278.6|12218.6|0
1625074080000|2021-06-30 17:28:00|12268.8|12228.8|12271.1|12231.1|12271.1|12231.1|12268.8|12228.8|1
1625074090000|2021-06-30 17:28:10|12268.8|12228.8|12278.9|12218.9|12278.9|12228.8|12268.8|12218.9|1
1625074110000|2021-06-30 17:28:30|12279|12219|12281.5|12221.5|12281.5|12221.5|12279|12219|4
1625074120000|2021-06-30 17:28:40|12284|12224|12290.9|12230.9|12290.9|12230.9|12284|12224|2
1625074130000|2021-06-30 17:28:50|12281.1|12241.1|12281.1|12241.1|12281.1|12241.1|12281.1|12241.1|0
1625074140000|2021-06-30 17:29:00|12283.4|12243.4|12290.6|12250.6|12290.6|12250.6|12283.4|12243.4|0
1625074150000|2021-06-30 17:29:10|12283.8|12259.8|12295.8|12255.8|12295.8|12264.6|12279.3|12255.3|3
1625074160000|2021-06-30 17:29:20|12292.8|12268.8|12305.1|12281.1|12315.6|12283.6|12292.8|12255.6|1
1625074170000|2021-06-30 17:29:30|12307.6|12283.6|12307.6|12283.6|12307.6|12283.6|12307.6|12283.6|1
1625074180000|2021-06-30 17:29:40|12310.1|12286.1|12310.1|12286.1|12310.1|12286.1|12310.1|12286.1|0
1625074190000|2021-06-30 17:29:50|12312.6|12288.6|12317.6|12293.6|12317.6|12293.6|12312.6|12288.6|1
1625074210000|2021-06-30 17:30:10|12320.6|12260.6|12315.8|12255.8|12320.6|12260.6|12315.8|12255.8|0
1625074240000|2021-06-30 17:30:40|12308.8|12248.8|12308.8|12248.8|12308.8|12248.8|12308.8|12248.8|0
1625074380000|2021-06-30 17:33:00|12311.1|12251.1|12311.1|12251.1|12311.1|12251.1|12311.1|12251.1|0
1625074410000|2021-06-30 17:33:30|12310.8|12250.8|12310.8|12250.8|12310.8|12250.8|12310.8|12250.8|0
1625074420000|2021-06-30 17:33:40|12311|12251|12311|12251|12311|12251|12311|12251|0
1625074480000|2021-06-30 17:34:40|12310.8|12250.8|12310.8|12250.8|12310.8|12250.8|12310.8|12250.8|1
1625074500000|2021-06-30 17:35:00|12315.8|12255.8|12315.8|12255.8|12315.8|12255.8|12315.8|12255.8|0
1625074520000|2021-06-30 17:35:20|12316|12256|12316|12256|12316|12256|12316|12256|0
1625074560000|2021-06-30 17:36:00|12308.8|12248.8|12308.8|12248.8|12308.8|12248.8|12308.8|12248.8|0
1625074590000|2021-06-30 17:36:30|12309|12249|12311.3|12251.3|12311.3|12251.3|12309|12249|0
1625074650000|2021-06-30 17:37:30|12311.2|12271.2|12311.2|12271.2|12311.2|12271.2|12311.2|12271.2|0
1625074710000|2021-06-30 17:38:30|12318.3|12278.3|12318.3|12278.3|12318.3|12278.3|12318.3|12278.3|0
1625074750000|2021-06-30 17:39:10|12318.2|12278.2|12313.5|12273.5|12318.2|12278.2|12313.5|12273.5|0
1625074770000|2021-06-30 17:39:30|12315.8|12275.8|12318.3|12258.3|12318.3|12275.8|12315.8|12258.3|1
1625074860000|2021-06-30 17:41:00|12313.7|12253.7|12313.7|12253.7|12313.7|12253.7|12313.7|12253.7|0
1625074880000|2021-06-30 17:41:20|12314|12254|12314|12254|12314|12254|12314|12254|1
1625074950000|2021-06-30 17:42:30|12314.2|12254.2|12318.9|12258.9|12318.9|12258.9|12314.2|12254.2|5
1625075000000|2021-06-30 17:43:20|12314|12254|12314|12254|12314|12254|12314|12254|1
1625075040000|2021-06-30 17:44:00|||||||||2
1625075080000|2021-06-30 17:44:40|12309.2|12249.2|12311.5|12251.5|12311.5|12251.5|12309.2|12249.2|2
1625075110000|2021-06-30 17:45:10|12315.7|12255.7|12315.7|12255.7|12315.7|12255.7|12315.7|12255.7|0
1625075130000|2021-06-30 17:45:30|||||||||1
1625075170000|2021-06-30 17:46:10|12311|12251|12311|12251|12311|12251|12311|12251|0
1625075190000|2021-06-30 17:46:30|12306.4|12246.4|12313.2|12253.2|12313.2|12253.2|12306.2|12246.2|0
1625075230000|2021-06-30 17:47:10|12310.9|12250.9|12310.9|12250.9|12310.9|12250.9|12310.9|12250.9|0
1625075260000|2021-06-30 17:47:40|12306.2|12246.2|12306.2|12246.2|12306.2|12246.2|12306.2|12246.2|0
1625075270000|2021-06-30 17:47:50|12301.2|12241.2|12301.2|12241.2|12301.2|12241.2|12301.2|12241.2|0
1625075280000|2021-06-30 17:48:00|12292.5|12232.5|12226.2|12166.2|12292.5|12232.5|12226.2|12166.2|0
1625075320000|2021-06-30 17:48:40|12225.6|12165.6|12230.2|12170.2|12230.6|12170.6|12218.7|12158.7|0
1625075330000|2021-06-30 17:48:50|12235.2|12175.2|12235.2|12175.2|12235.2|12175.2|12235.2|12175.2|0
1625075340000|2021-06-30 17:49:00|12230.6|12170.6|12250.6|12190.6|12250.6|12190.6|12230.6|12170.6|0
1625075350000|2021-06-30 17:49:10|12252.9|12192.9|12252.9|12192.9|12252.9|12192.9|12252.9|12192.9|0
1625075360000|2021-06-30 17:49:20|12262.4|12202.4|12264.9|12204.9|12264.9|12204.9|12262.4|12202.4|0
1625075380000|2021-06-30 17:49:40|12264.7|12204.7|12262.4|12202.4|12264.7|12204.7|12262.4|12202.4|0
1625075400000|2021-06-30 17:50:00|12260.2|12200.2|12267.4|12207.4|12267.4|12207.4|12260.2|12200.2|0
1625075490000|2021-06-30 17:51:30|12265.1|12205.1|12265.1|12205.1|12265.1|12205.1|12265.1|12205.1|0
1625075500000|2021-06-30 17:51:40|12267.4|12207.4|12267.4|12207.4|12267.4|12207.4|12267.4|12207.4|0
1625075530000|2021-06-30 17:52:10|||||||||1
1625075580000|2021-06-30 17:53:00|12274.4|12214.4|12274.4|12214.4|12274.4|12214.4|12274.4|12214.4|0
1625075620000|2021-06-30 17:53:40|12276.7|12216.7|12276.7|12216.7|12276.7|12216.7|12276.7|12216.7|1
1625075650000|2021-06-30 17:54:10|12289.2|12229.2|12294.1|12234.1|12294.1|12234.1|12289.2|12229.2|0
1625075660000|2021-06-30 17:54:20|12296.6|12236.6|12301.2|12241.2|12301.2|12241.2|12296.6|12236.6|0
1625075670000|2021-06-30 17:54:30|12301.7|12241.7|12296.8|12236.8|12305.7|12245.7|12294.4|12234.4|0
1625075680000|2021-06-30 17:54:40|12303.7|12243.7|12303.7|12243.7|12303.7|12243.7|12303.7|12243.7|0
1625075700000|2021-06-30 17:55:00|12299.1|12239.1|12311.1|12251.1|12311.1|12251.1|12299.1|12239.1|1
1625075710000|2021-06-30 17:55:10|12311.3|12251.3|12305.9|12245.9|12313.6|12253.6|12301.1|12241.1|3
1625075730000|2021-06-30 17:55:30|12308.3|12248.3|12308.3|12248.3|12308.3|12248.3|12308.3|12248.3|0
1625075760000|2021-06-30 17:56:00|12305.9|12245.9|12305.9|12245.9|12305.9|12245.9|12305.9|12245.9|0
1625075790000|2021-06-30 17:56:30|12308.3|12248.3|12308.3|12248.3|12308.3|12248.3|12308.3|12248.3|0
1625075800000|2021-06-30 17:56:40|12317.1|12257.1|12329.3|12269.3|12347.9|12287.9|12317.1|12257.1|0
1625075820000|2021-06-30 17:57:00|12326.9|12266.9|12326.9|12266.9|12326.9|12266.9|12326.9|12266.9|1
1625075830000|2021-06-30 17:57:10|12331.6|12271.6|12386.6|12326.6|12386.6|12326.6|12331.6|12271.6|1
1625075840000|2021-06-30 17:57:20|12387.2|12327.2|12414.2|12354.2|12414.2|12354.2|12387.2|12327.2|0
1625075850000|2021-06-30 17:57:30|12419.1|12359.1|12421.4|12361.4|12421.4|12361.4|12419.1|12359.1|0
1625075860000|2021-06-30 17:57:40|12419.2|12359.2|12426.6|12366.6|12426.6|12366.6|12419.2|12359.2|0
1625075870000|2021-06-30 17:57:50|12429.1|12369.1|12429.6|12369.6|12429.6|12369.6|12424.4|12364.4|1
1625075890000|2021-06-30 17:58:10|12422.7|12362.7|12436.7|12376.7|12481.7|12421.7|12422.7|12362.7|0
1625075900000|2021-06-30 17:58:20|12434.6|12374.6|12468.6|12408.6|12468.6|12408.6|12434.6|12374.6|3
1625075910000|2021-06-30 17:58:30|12466.2|12406.2|12486.2|12426.2|12486.2|12426.2|12458.6|12398.6|2
1625075920000|2021-06-30 17:58:40|12488.6|12428.6|12416.4|12356.4|12491.1|12431.1|12387.3|12327.3|2
1625075930000|2021-06-30 17:58:50|12437.8|12377.8|12476.9|12416.9|12476.9|12416.9|12437.8|12377.8|1
1625075940000|2021-06-30 17:59:00|12472.3|12412.3|12487.4|12427.4|12489.9|12429.9|12471.8|12411.8|4
1625075950000|2021-06-30 17:59:10|12492.1|12432.1|12471.6|12411.6|12492.4|12432.4|12471.6|12411.6|4
1625075960000|2021-06-30 17:59:20|12429.8|12369.8|12456.4|12396.4|12456.4|12396.4|12429.8|12369.8|0
1625075970000|2021-06-30 17:59:30|12459.8|12399.8|12483.3|12423.3|12485.8|12425.8|12459.8|12399.8|3
1625075980000|2021-06-30 17:59:40|12499.6|12439.6|12502.1|12442.1|12506.8|12446.8|12499.6|12439.6|2
1625075990000|2021-06-30 17:59:50|12473.8|12413.8|12463.8|12403.8|12473.8|12413.8|12463.8|12403.8|0
1625140800000|2021-07-01 12:00:00|12455|12395|12572.5|12512.5|12572.5|12512.5|12455|12395|0
1625140810000|2021-07-01 12:00:10|12572.6|12512.6|12585|12525|12585|12525|12572.6|12512.6|0
1625140820000|2021-07-01 12:00:20|12600|12540|12642.5|12582.5|12645.1|12585.1|12600|12540|0
1625140830000|2021-07-01 12:00:30|12645|12585|12657.5|12597.5|12667.5|12607.5|12645|12585|0
1625140840000|2021-07-01 12:00:40|12660|12600|12660|12600|12660|12600|12660|12600|0
1625140850000|2021-07-01 12:00:50|12665|12605|12665|12605|12665|12605|12665|12605|0
1625140890000|2021-07-01 12:01:30|12667.5|12607.5|12667.5|12607.5|12667.5|12607.5|12667.5|12607.5|0
1625140900000|2021-07-01 12:01:40|12667.2|12607.2|12642.5|12582.5|12667.2|12607.2|12642.5|12582.5|0
1625140950000|2021-07-01 12:02:30|12640|12580|12642.4|12582.4|12642.4|12582.4|12632.8|12572.8|0
1625140960000|2021-07-01 12:02:40|12640.1|12580.1|12645|12585|12645|12585|12640.1|12580.1|0
1625140970000|2021-07-01 12:02:50|12647.5|12587.5|12642.5|12582.5|12647.5|12587.5|12642.5|12582.5|0
1625141010000|2021-07-01 12:03:30|12642.4|12582.4|12642.4|12582.4|12642.4|12582.4|12642.4|12582.4|0
1625141020000|2021-07-01 12:03:40|12640|12580|12640|12580|12640|12580|12640|12580|0
1625141030000|2021-07-01 12:03:50|12635|12575|12635|12575|12635|12575|12635|12575|0
1625141040000|2021-07-01 12:04:00|12634.7|12574.7|12630|12570|12634.7|12574.7|12630|12570|0
1625141050000|2021-07-01 12:04:10|12625|12565|12630|12570|12632.5|12572.5|12625|12565|0
1625141060000|2021-07-01 12:04:20|12632.5|12572.5|12632.5|12572.5|12632.5|12572.5|12632.5|12572.5|0
1625141070000|2021-07-01 12:04:30|12635|12575|12630|12570|12635|12575|12630|12570|0
1625141100000|2021-07-01 12:05:00|12629.7|12569.7|12632.9|12572.9|12632.9|12572.9|12625.4|12565.4|0
1625141110000|2021-07-01 12:05:10|12640|12580|12640|12580|12640|12580|12640|12580|0
1625141120000|2021-07-01 12:05:20|12652.5|12592.5|12652.5|12592.5|12652.5|12592.5|12652.5|12592.5|0
1625141130000|2021-07-01 12:05:30|12657.5|12597.5|12657.5|12597.5|12662.5|12602.5|12657.5|12597.5|0
1625141150000|2021-07-01 12:05:50|12660|12600|12660.1|12600.1|12660.1|12600.1|12660|12600|0
1625141160000|2021-07-01 12:06:00|12662.5|12602.5|12677.5|12617.5|12677.5|12617.5|12662.5|12602.5|0
1625141170000|2021-07-01 12:06:10|12677.6|12617.6|12667.5|12607.5|12680|12620|12667.5|12607.5|0
1625141180000|2021-07-01 12:06:20|12667.6|12607.6|12667.5|12607.5|12670|12610|12667.5|12607.5|0
1625141190000|2021-07-01 12:06:30|12667.4|12607.4|12665|12605|12667.4|12607.4|12665|12605|0
1625141200000|2021-07-01 12:06:40|12664.9|12604.9|12662.5|12602.5|12664.9|12604.9|12662.5|12602.5|0
1625141210000|2021-07-01 12:06:50|12662.6|12602.6|12665|12605|12665|12605|12662.6|12602.6|0
1625141220000|2021-07-01 12:07:00|12667.5|12607.5|12665.1|12605.1|12667.5|12607.5|12665.1|12605.1|0
1625141230000|2021-07-01 12:07:10|12668.1|12608.1|12687.5|12627.5|12687.5|12627.5|12668.1|12608.1|0
1625141250000|2021-07-01 12:07:30|12700|12640|12695|12635|12702.4|12642.4|12695|12635|0
1625141270000|2021-07-01 12:07:50|12700|12640|12700|12640|12700|12640|12697.5|12637.5|0
1625141280000|2021-07-01 12:08:00|12702.5|12642.5|12717.5|12657.5|12717.5|12657.5|12700.1|12640.1|0
1625141300000|2021-07-01 12:08:20|12715|12655|12722.5|12662.5|12722.5|12662.5|12712.6|12652.6|0
1625141310000|2021-07-01 12:08:30|12722.6|12662.6|12730|12670|12730|12670|12722.6|12662.6|0
1625141320000|2021-07-01 12:08:40|12729.5|12669.5|12735|12675|12735|12675|12717.5|12657.5|0
1625141330000|2021-07-01 12:08:50|12734.7|12674.7|12730|12670|12734.7|12674.7|12730|12670|0
1625141340000|2021-07-01 12:09:00|12735|12675|12742.5|12682.5|12742.5|12682.5|12735|12675|0
1625141350000|2021-07-01 12:09:10|12745|12685|12765|12705|12765|12705|12745|12685|0
1625141360000|2021-07-01 12:09:20|12752.5|12692.5|12752.5|12692.5|12752.5|12692.5|12752.5|12692.5|0
1625141380000|2021-07-01 12:09:40|12757.5|12697.5|12767.5|12707.5|12767.5|12707.5|12757.5|12697.5|0
1625141400000|2021-07-01 12:10:00|12770|12710|12770|12710|12770|12710|12770|12710|0
1625141440000|2021-07-01 12:10:40|12769.9|12709.9|12760|12700|12769.9|12709.9|12760|12700|0
1625141450000|2021-07-01 12:10:50|12762.5|12702.5|12767.5|12707.5|12767.5|12707.5|12762.5|12702.5|0
1625141460000|2021-07-01 12:11:00|12765|12705|12765|12705|12765|12705|12765|12705|0
1625141470000|2021-07-01 12:11:10|12757.5|12697.5|12757.5|12697.5|12757.5|12697.5|12757.5|12697.5|0
1625141480000|2021-07-01 12:11:20|12757.6|12697.6|12760|12700|12760|12700|12757.6|12697.6|0
1625141490000|2021-07-01 12:11:30|12762.5|12702.5|12762.5|12702.5|12762.5|12702.5|12762.5|12702.5|0
1625141500000|2021-07-01 12:11:40|12760|12700|12767.5|12707.5|12772.5|12712.5|12760|12700|0
1625141550000|2021-07-01 12:12:30|12770|12710|12770|12710|12770|12710|12770|12710|0
1625141590000|2021-07-01 12:13:10|12782.5|12722.5|12785|12725|12785|12725|12782.5|12722.5|0
1625141600000|2021-07-01 12:13:20|12775|12715|12775|12715|12775|12715|12775|12715|0
1625141610000|2021-07-01 12:13:30|12777.5|12717.5|12775|12715|12777.5|12717.5|12775|12715|0
1625141620000|2021-07-01 12:13:40|12774.9|12714.9|12775.1|12715.1|12775.1|12715.1|12772.5|12712.5|0
1625141640000|2021-07-01 12:14:00|12777.5|12717.5|12775|12715|12777.5|12717.5|12775|12715|0
1625141660000|2021-07-01 12:14:20|12772.5|12712.5|12770|12710|12772.5|12712.5|12767.5|12707.5|0
1625141680000|2021-07-01 12:14:40|12772.5|12712.5|12774.9|12714.9|12774.9|12714.9|12772.5|12712.5|0
1625141700000|2021-07-01 12:15:00|12772.5|12712.5|12780|12720|12780|12720|12772.5|12712.5|0
1625141710000|2021-07-01 12:15:10|12780.1|12720.1|12792.5|12732.5|12792.5|12732.5|12780.1|12720.1|0
1625141760000|2021-07-01 12:16:00|12790|12730|12790.1|12730.1|12790.1|12730.1|12790|12730|0
1625141770000|2021-07-01 12:16:10|12792.5|12732.5|12792.5|12732.5|12792.5|12732.5|12792.5|12732.5|0
1625141810000|2021-07-01 12:16:50|12795|12735|12795|12735|12795|12735|12795|12735|0
1625141830000|2021-07-01 12:17:10|12793.9|12733.9|12793.9|12733.9|12793.9|12733.9|12793.9|12733.9|0
1625141850000|2021-07-01 12:17:30|12775|12715|12775|12715|12775|12715|12775|12715|0
1625141860000|2021-07-01 12:17:40|12775.1|12715.1|12780|12720|12780|12720|12775.1|12715.1|0
1625141870000|2021-07-01 12:17:50|12782.5|12722.5|12782.5|12722.5|12782.5|12722.5|12782.5|12722.5|0
1625141880000|2021-07-01 12:18:00|12787.5|12727.5|12784.9|12724.9|12787.5|12727.5|12784.9|12724.9|0
1625141890000|2021-07-01 12:18:10|12782.5|12722.5|12782.5|12722.5|12782.5|12722.5|12782.5|12722.5|0
1625141900000|2021-07-01 12:18:20|12782|12722|12772.5|12712.5|12782|12722|12772.5|12712.5|0
1625141910000|2021-07-01 12:18:30|12770|12710|12770|12710|12770|12710|12770|12710|0
1625141950000|2021-07-01 12:19:10|12777.5|12717.5|12782.5|12722.5|12782.5|12722.5|12777.5|12717.5|0
1625141980000|2021-07-01 12:19:40|12785|12725|12785|12725|12785|12725|12785|12725|0
1625142030000|2021-07-01 12:20:30|12784.7|12724.7|12782.5|12722.5|12784.7|12724.7|12782.5|12722.5|0
1625142070000|2021-07-01 12:21:10|12770|12710|12764.9|12704.9|12772.5|12712.5|12762.5|12702.5|0
1625142080000|2021-07-01 12:21:20|12765|12705|12762.5|12702.5|12765|12705|12762.5|12702.5|0
1625142090000|2021-07-01 12:21:30|12760|12700|12762.5|12702.5|12762.5|12702.5|12760|12700|0
1625142100000|2021-07-01 12:21:40|12765|12705|12767.4|12707.4|12767.5|12707.5|12765|12705|0
1625142110000|2021-07-01 12:21:50|12767.5|12707.5|12767.5|12707.5|12767.5|12707.5|12765|12705|0
1625142120000|2021-07-01 12:22:00|12765|12705|12767.5|12707.5|12767.5|12707.5|12765|12705|0
1625142130000|2021-07-01 12:22:10|12765|12705|12765|12705|12767.5|12707.5|12765|12705|0
1625142140000|2021-07-01 12:22:20|12764.9|12704.9|12757.5|12697.5|12764.9|12704.9|12747.5|12687.5|0
1625142150000|2021-07-01 12:22:30|12755|12695|12752|12692|12755|12695|12752|12692|0
1625142160000|2021-07-01 12:22:40|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|0
1625142240000|2021-07-01 12:24:00|12727.5|12667.5|12740|12680|12740|12680|12727.5|12667.5|0
1625142260000|2021-07-01 12:24:20|12732.5|12672.5|12732.5|12672.5|12732.5|12672.5|12732.5|12672.5|0
1625142270000|2021-07-01 12:24:30|12720|12660|12720|12660|12720|12660|12720|12660|0
1625142290000|2021-07-01 12:24:50|12715|12655|12715|12655|12715|12655|12715|12655|0
1625142330000|2021-07-01 12:25:30|12716.1|12656.1|12735|12675|12735|12675|12716.1|12656.1|0
1625142340000|2021-07-01 12:25:40|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|0
1625142360000|2021-07-01 12:26:00|12742.4|12682.4|12732.5|12672.5|12742.4|12682.4|12732.5|12672.5|0
1625142380000|2021-07-01 12:26:20|12732.2|12672.2|12727.5|12667.5|12732.2|12672.2|12727.5|12667.5|0
1625142390000|2021-07-01 12:26:30|12726.5|12666.5|12685.1|12625.1|12726.5|12666.5|12682.5|12622.5|0
1625142400000|2021-07-01 12:26:40|12687.5|12627.5|12687.5|12627.5|12687.5|12627.5|12687.5|12627.5|0
1625142460000|2021-07-01 12:27:40|12687.6|12627.6|12690|12630|12690|12630|12687.6|12627.6|0
1625142540000|2021-07-01 12:29:00|12692.5|12632.5|12692.6|12632.6|12692.6|12632.6|12692.5|12632.5|0
1625142550000|2021-07-01 12:29:10|12695|12635|12695|12635|12695|12635|12695|12635|0
1625142570000|2021-07-01 12:29:30|12692.5|12632.5|12690|12630|12692.5|12632.5|12687.5|12627.5|0
1625142600000|2021-07-01 12:30:00|12690.1|12630.1|12692.6|12632.6|12692.6|12632.6|12690|12630|0
1625142610000|2021-07-01 12:30:10|12694.9|12634.9|12695|12635|12695|12635|12692.6|12632.6|0
1625142640000|2021-07-01 12:30:40|12694.7|12634.7|12690|12630|12694.7|12634.7|12690|12630|0
1625142650000|2021-07-01 12:30:50|12692.5|12632.5|12700|12640|12700|12640|12692.5|12632.5|0
1625142670000|2021-07-01 12:31:10|12702.5|12642.5|12710|12650|12710|12650|12702.5|12642.5|0
1625142780000|2021-07-01 12:33:00|12707.5|12647.5|12687.5|12627.5|12707.5|12647.5|12687.5|12627.5|0
1625142830000|2021-07-01 12:33:50|12662.5|12602.5|12662.5|12602.5|12662.5|12602.5|12662.5|12602.5|0
1625142910000|2021-07-01 12:35:10|12675|12615|12682.5|12622.5|12682.5|12622.5|12675|12615|0
1625142930000|2021-07-01 12:35:30|12680|12620|12680|12620|12680|12620|12680|12620|0
1625142940000|2021-07-01 12:35:40|12679.9|12619.9|12675|12615|12682.5|12622.5|12675|12615|0
1625142950000|2021-07-01 12:35:50|12682.5|12622.5|12680|12620|12682.5|12622.5|12680|12620|0
1625143110000|2021-07-01 12:38:30|12680.4|12620.4|12675|12615|12680.4|12620.4|12675|12615|0
1625143210000|2021-07-01 12:40:10|12675.1|12615.1|12675|12615|12675.1|12615.1|12675|12615|0
1625143220000|2021-07-01 12:40:20|12675.1|12615.1|12677.4|12617.4|12677.4|12617.4|12675.1|12615.1|0
1625143230000|2021-07-01 12:40:30|12675|12615|12685|12625|12685|12625|12674.9|12614.9|0
1625143250000|2021-07-01 12:40:50|12687.5|12627.5|12687.5|12627.5|12687.5|12627.5|12687.5|12627.5|0
1625143330000|2021-07-01 12:42:10|12687.9|12627.9|12695|12635|12695|12635|12687.9|12627.9|0
1625143360000|2021-07-01 12:42:40|12694.3|12634.3|12694.3|12634.3|12694.3|12634.3|12694.3|12634.3|0
1625143370000|2021-07-01 12:42:50|12682.5|12622.5|12682.5|12622.5|12682.5|12622.5|12682.5|12622.5|0
1625143390000|2021-07-01 12:43:10|12677.5|12617.5|12677.4|12617.4|12677.5|12617.5|12677.4|12617.4|0
1625143410000|2021-07-01 12:43:30|12675|12615|12675|12615|12675|12615|12675|12615|0
1625143510000|2021-07-01 12:45:10|12682.5|12622.5|12682.5|12622.5|12682.5|12622.5|12682.5|12622.5|0
1625143630000|2021-07-01 12:47:10|12682.2|12622.2|12657.5|12597.5|12682.2|12622.2|12657.5|12597.5|0
1625143640000|2021-07-01 12:47:20|12657.9|12597.9|12667.5|12607.5|12667.5|12607.5|12657.9|12597.9|0
1625143670000|2021-07-01 12:47:50|12667.4|12607.4|12665|12605|12667.4|12607.4|12665|12605|0
1625143730000|2021-07-01 12:48:50|12662.5|12602.5|12662.5|12602.5|12662.5|12602.5|12662.5|12602.5|0
1625143740000|2021-07-01 12:49:00|12662.4|12602.4|12660|12600|12662.4|12602.4|12660|12600|0
1625143750000|2021-07-01 12:49:10|12659.9|12599.9|12657.5|12597.5|12659.9|12599.9|12657.5|12597.5|0
1625143760000|2021-07-01 12:49:20|12655|12595|12655|12595|12655|12595|12655|12595|0
1625143770000|2021-07-01 12:49:30|12654.9|12594.9|12650|12590|12654.9|12594.9|12650|12590|0
1625143850000|2021-07-01 12:50:50|12649.9|12589.9|12647.5|12587.5|12649.9|12589.9|12647.5|12587.5|0
1625143870000|2021-07-01 12:51:10|12637.5|12577.5|12637.5|12577.5|12637.5|12577.5|12637.5|12577.5|0
1625143880000|2021-07-01 12:51:20|12652.5|12592.5|12652.5|12592.5|12652.5|12592.5|12652.5|12592.5|0
1625143910000|2021-07-01 12:51:50|12652.4|12592.4|12650|12590|12652.4|12592.4|12650|12590|0
1625144020000|2021-07-01 12:53:40|12660|12600|12655|12595|12660|12600|12655|12595|0
1625144030000|2021-07-01 12:53:50|12650|12590|12642.5|12582.5|12650|12590|12642.5|12582.5|0
1625144040000|2021-07-01 12:54:00|12642.9|12582.9|12655|12595|12655|12595|12642.9|12582.9|0
1625144050000|2021-07-01 12:54:10|12654.3|12594.3|12654.3|12594.3|12654.3|12594.3|12654.3|12594.3|0
1625144060000|2021-07-01 12:54:20|12650|12590|12650.3|12590.3|12650.3|12590.3|12650|12590|0
1625144070000|2021-07-01 12:54:30|12655|12595|12655|12595|12655|12595|12655|12595|0
1625144080000|2021-07-01 12:54:40|12660|12600|12660|12600|12660|12600|12660|12600|0
1625144090000|2021-07-01 12:54:50|12659.9|12599.9|12657.4|12597.4|12659.9|12599.9|12657.4|12597.4|0
1625144100000|2021-07-01 12:55:00|12655|12595|12655|12595|12659.9|12599.9|12655|12595|0
1625144120000|2021-07-01 12:55:20|12654.6|12594.6|12647.5|12587.5|12654.6|12594.6|12647.5|12587.5|0
1625144150000|2021-07-01 12:55:50|12647.8|12587.8|12655|12595|12655|12595|12647.8|12587.8|0
1625144350000|2021-07-01 12:59:10|12667.5|12607.5|12667.5|12607.5|12667.5|12607.5|12667.5|12607.5|0
1625144370000|2021-07-01 12:59:30|12680|12620|12672.5|12612.5|12680|12620|12672.5|12612.5|0
1625144410000|2021-07-01 13:00:10|12672.6|12612.6|12677.5|12617.5|12679.9|12619.9|12672.6|12612.6|0
1625144440000|2021-07-01 13:00:40|12679|12619|12681.5|12621.5|12681.5|12621.5|12679|12619|0
1625144460000|2021-07-01 13:01:00|12707.5|12647.5|12707.5|12647.5|12707.5|12647.5|12707.5|12647.5|0
1625144480000|2021-07-01 13:01:20|12680|12620|12690|12630|12690|12630|12680|12620|0
1625144570000|2021-07-01 13:02:50|12689.9|12629.9|12687.5|12627.5|12689.9|12629.9|12687.5|12627.5|0
1625144620000|2021-07-01 13:03:40|12687.4|12627.4|12685|12625|12687.4|12627.4|12685|12625|0
1625144630000|2021-07-01 13:03:50|12684.7|12624.7|12680|12620|12684.7|12624.7|12680|12620|0
1625144730000|2021-07-01 13:05:30|12680.1|12620.1|12682.5|12622.5|12682.5|12622.5|12680.1|12620.1|0
1625144870000|2021-07-01 13:07:50|12680|12620|12680|12620|12680|12620|12680|12620|0
1625144920000|2021-07-01 13:08:40|12662.5|12602.5|12665.1|12605.1|12665.1|12605.1|12662.5|12602.5|0
1625144940000|2021-07-01 13:09:00|12667.5|12607.5|12667.5|12607.5|12667.5|12607.5|12667.5|12607.5|0
1625145040000|2021-07-01 13:10:40|12667|12607|12657.5|12597.5|12667|12607|12657.5|12597.5|0
1625145050000|2021-07-01 13:10:50|12652.5|12592.5|12657.5|12597.5|12657.5|12597.5|12652.5|12592.5|0
1625145090000|2021-07-01 13:11:30|12657.6|12597.6|12660|12600|12660|12600|12657.6|12597.6|0
1625145110000|2021-07-01 13:11:50|12660.1|12600.1|12662.5|12602.5|12662.5|12602.5|12660.1|12600.1|0
1625145120000|2021-07-01 13:12:00|12662.8|12602.8|12667.5|12607.5|12667.5|12607.5|12662.8|12602.8|0
1625145130000|2021-07-01 13:12:10|12670|12610|12672.5|12612.5|12672.5|12612.5|12670|12610|0
1625145140000|2021-07-01 13:12:20|12670|12610|12652.5|12592.5|12670|12610|12652.5|12592.5|0
1625145150000|2021-07-01 13:12:30|12652.6|12592.6|12657.5|12597.5|12657.5|12597.5|12652.6|12592.6|0
1625145240000|2021-07-01 13:14:00|12657.6|12597.6|12660|12600|12660|12600|12657.6|12597.6|0
1625145270000|2021-07-01 13:14:30|12655|12595|12655|12595|12655|12595|12655|12595|0
1625145280000|2021-07-01 13:14:40|12660|12600|12660|12600|12660|12600|12660|12600|0
1625145330000|2021-07-01 13:15:30|12660.3|12600.3|12667.5|12607.5|12667.5|12607.5|12660.3|12600.3|0
1625145340000|2021-07-01 13:15:40|12667.6|12607.6|12662.5|12602.5|12670|12610|12660|12600|0
1625145400000|2021-07-01 13:16:40|12662.4|12602.4|12662.5|12602.5|12662.5|12602.5|12660|12600|0
1625145520000|2021-07-01 13:18:40|12662.4|12602.4|12660|12600|12662.4|12602.4|12660|12600|0
1625145530000|2021-07-01 13:18:50|12660.1|12600.1|12662.5|12602.5|12662.5|12602.5|12660.1|12600.1|0
1625145650000|2021-07-01 13:20:50|12662.2|12602.2|12657.5|12597.5|12662.5|12602.5|12657.5|12597.5|0
1625145660000|2021-07-01 13:21:00|12657.8|12597.8|12657.8|12597.8|12657.8|12597.8|12657.8|12597.8|0
1625145670000|2021-07-01 13:21:10|12662.5|12602.5|12662.5|12602.5|12662.5|12602.5|12662.5|12602.5|0
1625145740000|2021-07-01 13:22:20|12667.5|12607.5|12670|12610|12670|12610|12667.5|12607.5|0
1625145780000|2021-07-01 13:23:00|12670.1|12610.1|12677.5|12617.5|12677.5|12617.5|12670.1|12610.1|0
1625145790000|2021-07-01 13:23:10|12677.4|12617.4|12670|12610|12677.4|12617.4|12670|12610|0
1625145820000|2021-07-01 13:23:40|12669.9|12609.9|12670|12610|12670|12610|12667.5|12607.5|0
1625145830000|2021-07-01 13:23:50|12671.2|12611.2|12700|12640|12700|12640|12671.2|12611.2|0
1625145840000|2021-07-01 13:24:00|12697.5|12637.5|12700|12640|12700|12640|12697.5|12637.5|0
1625145850000|2021-07-01 13:24:10|12699.9|12639.9|12700|12640|12700|12640|12697.6|12637.6|0
1625146170000|2021-07-01 13:29:30|12697.5|12637.5|12697.5|12637.5|12697.5|12637.5|12697.5|12637.5|0
1625146190000|2021-07-01 13:29:50|12697.2|12637.2|12692.5|12632.5|12697.2|12637.2|12667.5|12607.5|0
1625146200000|2021-07-01 13:30:00|12695|12635|12700|12640|12700|12640|12692.5|12632.5|0
1625146220000|2021-07-01 13:30:20|12699.7|12639.7|12694.9|12634.9|12699.7|12639.7|12694.9|12634.9|0
1625146230000|2021-07-01 13:30:30|12692.5|12632.5|12702.5|12642.5|12702.5|12642.5|12692.5|12632.5|0
1625146260000|2021-07-01 13:31:00|12702.2|12642.2|12695.1|12635.1|12702.2|12642.2|12695.1|12635.1|0
1625146270000|2021-07-01 13:31:10|12697.8|12637.8|12702.5|12642.5|12702.5|12642.5|12697.8|12637.8|0
1625146280000|2021-07-01 13:31:20|12700|12640|12702.5|12642.5|12702.5|12642.5|12700|12640|0
1625146290000|2021-07-01 13:31:30|12697.5|12637.5|12697.5|12637.5|12697.5|12637.5|12697.5|12637.5|0
1625146300000|2021-07-01 13:31:40|12695|12635|12697.5|12637.5|12697.5|12637.5|12695|12635|0
1625146310000|2021-07-01 13:31:50|12695|12635|12695|12635|12695|12635|12695|12635|0
1625146570000|2021-07-01 13:36:10|12700|12640|12695|12635|12705.1|12645.1|12695|12635|0
1625146710000|2021-07-01 13:38:30|12690|12630|12690|12630|12690|12630|12690|12630|0
1625146750000|2021-07-01 13:39:10|12690.4|12630.4|12697.5|12637.5|12697.5|12637.5|12690.4|12630.4|0
1625146820000|2021-07-01 13:40:20|12700|12640|12700|12640|12700|12640|12700|12640|0
1625146850000|2021-07-01 13:40:50|12702.5|12642.5|12700.1|12640.1|12702.5|12642.5|12700.1|12640.1|0
1625146860000|2021-07-01 13:41:00|12702.5|12642.5|12702.5|12642.5|12702.5|12642.5|12702.5|12642.5|0
1625146920000|2021-07-01 13:42:00|12702.9|12642.9|12710|12650|12710|12650|12702.9|12642.9|0
1625146930000|2021-07-01 13:42:10|12712.5|12652.5|12715|12655|12715|12655|12710|12650|0
1625146940000|2021-07-01 13:42:20|12712.5|12652.5|12697.5|12637.5|12712.5|12652.5|12697.5|12637.5|0
1625147090000|2021-07-01 13:44:50|12692.5|12632.5|12692.5|12632.5|12692.5|12632.5|12692.5|12632.5|0
1625147150000|2021-07-01 13:45:50|12692.8|12632.8|12692.8|12632.8|12692.8|12632.8|12692.8|12632.8|0
1625147160000|2021-07-01 13:46:00|12697.5|12637.5|12697.5|12637.5|12697.5|12637.5|12697.5|12637.5|0
1625147170000|2021-07-01 13:46:10|12697.6|12637.6|12700|12640|12700|12640|12697.6|12637.6|0
1625147340000|2021-07-01 13:49:00|12702.5|12642.5|12702.5|12642.5|12702.5|12642.5|12702.5|12642.5|0
1625147380000|2021-07-01 13:49:40|12705|12645|12705|12645|12707.5|12647.5|12705|12645|0
1625147390000|2021-07-01 13:49:50|12705.1|12645.1|12707.5|12647.5|12707.5|12647.5|12705.1|12645.1|0
1625147400000|2021-07-01 13:50:00|12700|12640|12700|12640|12700|12640|12700|12640|0
1625147530000|2021-07-01 13:52:10|12707.5|12647.5|12707.5|12647.5|12707.5|12647.5|12707.5|12647.5|0
1625147540000|2021-07-01 13:52:20|12707.6|12647.6|12710|12650|12710|12650|12707.6|12647.6|0
1625147550000|2021-07-01 13:52:30|12712.5|12652.5|12712.5|12652.5|12715|12655|12712.5|12652.5|0
1625147560000|2021-07-01 13:52:40|12715|12655|12712.6|12652.6|12715|12655|12712.6|12652.6|0
1625147570000|2021-07-01 13:52:50|12715.1|12655.1|12700.4|12640.4|12717.5|12657.5|12700|12640|0
1625147580000|2021-07-01 13:53:00|12707.5|12647.5|12705|12645|12707.5|12647.5|12705|12645|0
1625147590000|2021-07-01 13:53:10|12704.2|12644.2|12704.2|12644.2|12704.2|12644.2|12704.2|12644.2|0
1625147600000|2021-07-01 13:53:20|12687.5|12627.5|12675|12615|12687.5|12627.5|12672.5|12612.5|0
1625147700000|2021-07-01 13:55:00|12674.9|12614.9|12672.6|12612.6|12674.9|12614.9|12672.5|12612.5|0
1625147710000|2021-07-01 13:55:10|12672.5|12612.5|12672.5|12612.5|12672.5|12612.5|12672.5|12612.5|0
1625147720000|2021-07-01 13:55:20|12665|12605|12665|12605|12665|12605|12665|12605|0
1625147730000|2021-07-01 13:55:30|12670|12610|12670|12610|12670|12610|12670|12610|0
1625147860000|2021-07-01 13:57:40|12666.1|12606.1|12617.8|12557.8|12666.1|12606.1|12597.6|12537.6|0
1625147880000|2021-07-01 13:58:00|12622.5|12562.5|12622.5|12562.5|12622.5|12562.5|12622.5|12562.5|0
1625147890000|2021-07-01 13:58:10|12622.6|12562.6|12625.1|12565.1|12625.1|12565.1|12622.6|12562.6|0
1625147900000|2021-07-01 13:58:20|12627.5|12567.5|12627.5|12567.5|12627.5|12567.5|12627.5|12567.5|0
1625147990000|2021-07-01 13:59:50|12632.5|12572.5|12632.4|12572.4|12632.5|12572.5|12632.4|12572.4|0
1625148000000|2021-07-01 14:00:00|12630|12570|12632.5|12572.5|12632.5|12572.5|12630|12570|0
1625148040000|2021-07-01 14:00:40|12632.6|12572.6|12642.5|12582.5|12642.5|12582.5|12632.6|12572.6|0
1625148120000|2021-07-01 14:02:00|12641.8|12581.8|12610.9|12550.9|12641.8|12581.8|12610|12550|0
1625148130000|2021-07-01 14:02:10|12620|12560|12620|12560|12620|12560|12620|12560|0
1625148170000|2021-07-01 14:02:50|12627.5|12567.5|12627.4|12567.4|12627.5|12567.5|12627.4|12567.4|0
1625148180000|2021-07-01 14:03:00|12625|12565|12625|12565|12625|12565|12625|12565|0
1625148280000|2021-07-01 14:04:40|12622.5|12562.5|12622.5|12562.5|12622.5|12562.5|12622.5|12562.5|0
1625148290000|2021-07-01 14:04:50|12622.4|12562.4|12622.5|12562.5|12622.5|12562.5|12620|12560|0
1625148420000|2021-07-01 14:07:00|12622.2|12562.2|12617.5|12557.5|12622.2|12562.2|12617.5|12557.5|0
1625148440000|2021-07-01 14:07:20|12620|12560|12612.9|12552.9|12620|12560|12612.5|12552.5|0
1625148450000|2021-07-01 14:07:30|12620|12560|12620|12560|12620|12560|12620|12560|0
1625148560000|2021-07-01 14:09:20|12622.5|12562.5|12622.5|12562.5|12622.5|12562.5|12622.2|12562.2|0
1625148570000|2021-07-01 14:09:30|12622.2|12562.2|12617.5|12557.5|12622.2|12562.2|12617.5|12557.5|0
1625148590000|2021-07-01 14:09:50|12615|12555|12615|12555|12615|12555|12615|12555|0
1625148620000|2021-07-01 14:10:20|12605|12545|12555|12495|12605|12545|12555|12495|0
1625148630000|2021-07-01 14:10:30|12520|12460|12522.5|12462.5|12522.5|12462.5|12520|12460|0
1625148690000|2021-07-01 14:11:30|12522.4|12462.4|12520|12460|12522.4|12462.4|12520|12460|0
1625148700000|2021-07-01 14:11:40|12519.9|12459.9|12520|12460|12520|12460|12517.5|12457.5|0
1625148710000|2021-07-01 14:11:50|12519.7|12459.7|12477.5|12417.5|12519.7|12459.7|12477.5|12417.5|0
1625148730000|2021-07-01 14:12:10|12462.5|12402.5|12462.5|12402.5|12462.5|12402.5|12462.5|12402.5|0
1625148740000|2021-07-01 14:12:20|12465|12405|12465|12405|12465|12405|12465|12405|0
1625148750000|2021-07-01 14:12:30|12470|12410|12470|12410|12470|12410|12470|12410|0
1625148780000|2021-07-01 14:13:00|12472.5|12412.5|12472.5|12412.5|12472.5|12412.5|12472.5|12412.5|0
1625148800000|2021-07-01 14:13:20|12465|12405|12465|12405|12465|12405|12465|12405|0
1625148810000|2021-07-01 14:13:30|12462.7|12402.7|12422.5|12362.5|12462.7|12402.7|12422.5|12362.5|0
1625148820000|2021-07-01 14:13:40|12445|12385|12427.4|12367.4|12445|12385|12427.4|12367.4|0
1625148830000|2021-07-01 14:13:50|12415|12355|12422.4|12362.4|12425|12365|12415|12355|0
1625148840000|2021-07-01 14:14:00|12420|12360|12407.5|12347.5|12420|12360|12407.5|12347.5|0
1625148850000|2021-07-01 14:14:10|12407.1|12347.1|12400|12340|12407.1|12347.1|12400|12340|0
1625148860000|2021-07-01 14:14:20|12402.5|12342.5|12402.5|12342.5|12402.5|12342.5|12402.5|12342.5|0
1625148870000|2021-07-01 14:14:30|12405|12345|12400|12340|12407.5|12347.5|12400|12340|0
1625148880000|2021-07-01 14:14:40|12401.1|12341.1|12420|12360|12420|12360|12401.1|12341.1|0
1625148990000|2021-07-01 14:16:30|12420.1|12360.1|12422.5|12362.5|12422.5|12362.5|12420.1|12360.1|0
1625149000000|2021-07-01 14:16:40|12425|12365|12425|12365|12425|12365|12425|12365|0
1625149040000|2021-07-01 14:17:20|12432.5|12372.5|12425|12365|12432.5|12372.5|12425|12365|0
1625149140000|2021-07-01 14:19:00|12425.1|12365.1|12427.5|12367.5|12427.5|12367.5|12425.1|12365.1|0
1625149150000|2021-07-01 14:19:10|12430|12370|12430|12370|12465.5|12405.5|12430|12370|0
1625149200000|2021-07-01 14:20:00|12433.5|12373.5|12462.5|12402.5|12494.9|12434.9|12433.5|12373.5|0
1625149210000|2021-07-01 14:20:10|12460|12400|12460|12400|12460|12400|12460|12400|0
1625149300000|2021-07-01 14:21:40|12460.7|12400.7|12475|12415|12475|12415|12460.7|12400.7|0
1625149320000|2021-07-01 14:22:00|12477.5|12417.5|12477.5|12417.5|12477.5|12417.5|12477.5|12417.5|0
1625149340000|2021-07-01 14:22:20|12478.3|12418.3|12492.5|12432.5|12492.5|12432.5|12478.3|12418.3|0
1625149350000|2021-07-01 14:22:30|12492.8|12432.8|12492.5|12432.5|12497.5|12437.5|12477.5|12417.5|0
1625149580000|2021-07-01 14:26:20|12495|12435|12495|12435|12495|12435|12495|12435|0
1625149820000|2021-07-01 14:30:20|12497.5|12437.5|12497.4|12437.4|12497.5|12437.5|12497.4|12437.4|0
1625149830000|2021-07-01 14:30:30|12495|12435|12495|12435|12495|12435|12495|12435|0
1625149840000|2021-07-01 14:30:40|12492.5|12432.5|12467.5|12407.5|12492.5|12432.5|12467.5|12407.5|0
1625149930000|2021-07-01 14:32:10|12467.4|12407.4|12460|12400|12467.4|12407.4|12460|12400|0
1625149960000|2021-07-01 14:32:40|12457.5|12397.5|12457.5|12397.5|12457.5|12397.5|12457.5|12397.5|0
1625149990000|2021-07-01 14:33:10|12460|12400|12460|12400|12460|12400|12460|12400|0
1625150110000|2021-07-01 14:35:10|12460.3|12400.3|12460.3|12400.3|12460.3|12400.3|12460.3|12400.3|0
1625150120000|2021-07-01 14:35:20|12470|12410|12467.5|12407.5|12470|12410|12467.5|12407.5|0
1625150170000|2021-07-01 14:36:10|12475|12415|12475|12415|12475.1|12415.1|12475|12415|0
1625150310000|2021-07-01 14:38:30|12477.5|12417.5|12482.4|12422.4|12482.4|12422.4|12477.5|12417.5|0
1625150320000|2021-07-01 14:38:40|12480|12420|12480|12420|12480|12420|12480|12420|0
1625150350000|2021-07-01 14:39:10|12479.9|12419.9|12477.5|12417.5|12479.9|12419.9|12477.5|12417.5|0
1625150380000|2021-07-01 14:39:40|12477.6|12417.6|12477.5|12417.5|12479.9|12419.9|12477.5|12417.5|0
1625150390000|2021-07-01 14:39:50|12480|12420|12479.9|12419.9|12480|12420|12479.9|12419.9|0
1625150400000|2021-07-01 14:40:00|12477.5|12417.5|12477.5|12417.5|12477.5|12417.5|12477.5|12417.5|0
1625150500000|2021-07-01 14:41:40|12480|12420|12482.5|12422.5|12482.5|12422.5|12480|12420|0
1625150570000|2021-07-01 14:42:50|12482.9|12422.9|12487.6|12427.6|12487.6|12427.6|12482.9|12422.9|0
1625150580000|2021-07-01 14:43:00|12490|12430|12490|12430|12490|12430|12490|12430|0
1625150600000|2021-07-01 14:43:20|12487.5|12427.5|12482.5|12422.5|12487.5|12427.5|12482.5|12422.5|0
1625150650000|2021-07-01 14:44:10|12485|12425|12484.9|12424.9|12485|12425|12484.9|12424.9|0
1625150670000|2021-07-01 14:44:30|12482.5|12422.5|12482.5|12422.5|12482.5|12422.5|12482.5|12422.5|0
1625150840000|2021-07-01 14:47:20|12485|12425|12482.5|12422.5|12485|12425|12482.5|12422.5|0
1625150870000|2021-07-01 14:47:50|12485|12425|12487.5|12427.5|12487.5|12427.5|12485|12425|0
1625150910000|2021-07-01 14:48:30|12490|12430|12490|12430|12490|12430|12490|12430|0
1625150970000|2021-07-01 14:49:30|12489.5|12429.5|12480|12420|12489.5|12429.5|12480|12420|0
1625151110000|2021-07-01 14:51:50|12478.2|12418.2|12478.2|12418.2|12478.2|12418.2|12478.2|12418.2|0
1625151120000|2021-07-01 14:52:00|12445|12385|12445|12385|12445|12385|12445|12385|0
1625151180000|2021-07-01 14:53:00|12440|12380|12439.9|12379.9|12440|12380|12439.9|12379.9|0
1625151190000|2021-07-01 14:53:10|12437.5|12377.5|12437.5|12377.5|12437.5|12377.5|12437.5|12377.5|0
1625151210000|2021-07-01 14:53:30|12422.5|12362.5|12417.5|12357.5|12422.5|12362.5|12409.9|12349.9|0
1625151360000|2021-07-01 14:56:00|12410|12350|12417.5|12357.5|12417.5|12357.5|12410|12350|0
1625151380000|2021-07-01 14:56:20|12415|12355|12410.4|12350.4|12417.5|12357.5|12410|12350|0
1625151390000|2021-07-01 14:56:30|12417.5|12357.5|12417.5|12357.5|12417.5|12357.5|12417.5|12357.5|0
1625151490000|2021-07-01 14:58:10|12417.6|12357.6|12420|12360|12420|12360|12417.6|12357.6|0
1625151610000|2021-07-01 15:00:10|12419.6|12359.6|12420|12360|12420|12360|12419.6|12359.6|0
1625151670000|2021-07-01 15:01:10|12430|12370|12430|12370|12430|12370|12430|12370|0
1625151690000|2021-07-01 15:01:30|12435|12375|12435|12375|12435|12375|12435|12375|0
1625151750000|2021-07-01 15:02:30|12434.9|12374.9|12442.5|12382.5|12442.5|12382.5|12432.5|12372.5|0
1625151760000|2021-07-01 15:02:40|12452.5|12392.5|12452.5|12392.5|12452.5|12392.5|12452.5|12392.5|0
1625151790000|2021-07-01 15:03:10|12455|12395|12455|12395|12455|12395|12455|12395|0
1625151800000|2021-07-01 15:03:20|12455.7|12395.7|12480|12420|12480|12420|12455.7|12395.7|0
1625151810000|2021-07-01 15:03:30|12480.1|12420.1|12485.1|12425.1|12485.1|12425.1|12480.1|12420.1|0
1625151820000|2021-07-01 15:03:40|12490|12430|12495|12435|12495|12435|12490|12430|0
1625151850000|2021-07-01 15:04:10|12497.5|12437.5|12497.5|12437.5|12497.5|12437.5|12497.5|12437.5|0
1625151870000|2021-07-01 15:04:30|12497.6|12437.6|12500|12440|12500|12440|12497.6|12437.6|0
1625151890000|2021-07-01 15:04:50|12500.1|12440.1|12502.5|12442.5|12502.5|12442.5|12500.1|12440.1|0
1625151900000|2021-07-01 15:05:00|12500|12440|12500.1|12440.1|12500.1|12440.1|12500|12440|0
1625151910000|2021-07-01 15:05:10|12502.5|12442.5|12505|12445|12505|12445|12502.4|12442.4|0
1625152000000|2021-07-01 15:06:40|12504.9|12444.9|12502.2|12442.2|12504.9|12444.9|12502.2|12442.2|0
1625152020000|2021-07-01 15:07:00|12497.5|12437.5|12497.5|12437.5|12497.5|12437.5|12497.5|12437.5|0
1625152090000|2021-07-01 15:08:10|12497|12437|12465|12405|12497|12437|12457.5|12397.5|0
1625152100000|2021-07-01 15:08:20|12460|12400|12465|12405|12465|12405|12459.7|12399.7|0
1625152130000|2021-07-01 15:08:50|12467.5|12407.5|12467.5|12407.5|12467.5|12407.5|12467.5|12407.5|0
1625152150000|2021-07-01 15:09:10|12460|12400|12459.9|12399.9|12460|12400|12459.9|12399.9|0
1625152170000|2021-07-01 15:09:30|12457.5|12397.5|12457.5|12397.5|12457.5|12397.5|12457.5|12397.5|0
1625152190000|2021-07-01 15:09:50|12462.5|12402.5|12462.5|12402.5|12462.5|12402.5|12462.5|12402.5|0
1625152840000|2021-07-01 15:20:40|12461.6|12401.6|12445.1|12385.1|12461.6|12401.6|12445.1|12385.1|0
1625152860000|2021-07-01 15:21:00|12447.5|12387.5|12447.5|12387.5|12447.5|12387.5|12447.5|12387.5|0
1625152960000|2021-07-01 15:22:40|12447.8|12387.8|12452.5|12392.5|12452.5|12392.5|12447.8|12387.8|0
1625153010000|2021-07-01 15:23:30|12457.5|12397.5|12457.5|12397.5|12457.5|12397.5|12457.5|12397.5|0
1625153020000|2021-07-01 15:23:40|12462.5|12402.5|12462.5|12402.5|12462.5|12402.5|12462.5|12402.5|0
1625153040000|2021-07-01 15:24:00|12465|12405|12465|12405|12465|12405|12465|12405|0
1625153050000|2021-07-01 15:24:10|12467.5|12407.5|12467.5|12407.5|12467.5|12407.5|12467.5|12407.5|0
1625153140000|2021-07-01 15:25:40|12475|12415|12475|12415|12475|12415|12475|12415|0
1625153170000|2021-07-01 15:26:10|12475.1|12415.1|12477.5|12417.5|12477.5|12417.5|12475.1|12415.1|0
1625153200000|2021-07-01 15:26:40|12477.6|12417.6|12480|12420|12480|12420|12477.6|12417.6|0
1625153260000|2021-07-01 15:27:40|12485|12425|12485|12425|12485|12425|12485|12425|0
1625153350000|2021-07-01 15:29:10|12485.4|12425.4|12492.5|12432.5|12492.5|12432.5|12485.4|12425.4|0
1625153530000|2021-07-01 15:32:10|12495|12435|12495|12435|12495|12435|12495|12435|0
1625153610000|2021-07-01 15:33:30|12495.1|12435.1|12495.1|12435.1|12495.1|12435.1|12495|12435|0
1625153620000|2021-07-01 15:33:40|12497.5|12437.5|12497.5|12437.5|12497.5|12437.5|12497.5|12437.5|0
1625153690000|2021-07-01 15:34:50|12485|12425|12497.6|12437.6|12500|12440|12485|12425|0
1625153700000|2021-07-01 15:35:00|12500|12440|12500|12440|12500|12440|12500|12440|0
1625153740000|2021-07-01 15:35:40|12490|12430|12490|12430|12490|12430|12490|12430|0
1625153770000|2021-07-01 15:36:10|12495|12435|12495.5|12435.5|12495.5|12435.5|12495|12435|0
1625153780000|2021-07-01 15:36:20|12505.4|12445.4|12507.6|12447.6|12512.5|12452.5|12505.4|12445.4|0
1625153790000|2021-07-01 15:36:30|12510|12450|12510|12450|12510|12450|12510|12450|0
1625153840000|2021-07-01 15:37:20|12509.9|12449.9|12507.5|12447.5|12509.9|12449.9|12507.5|12447.5|0
1625153850000|2021-07-01 15:37:30|12510|12450|12492.5|12432.5|12510|12450|12492.5|12432.5|0
1625153950000|2021-07-01 15:39:10|12495|12435|12500|12440|12500|12440|12492.5|12432.5|0
1625154190000|2021-07-01 15:43:10|12499.7|12439.7|12495|12435|12499.7|12439.7|12495|12435|0
1625154200000|2021-07-01 15:43:20|12490|12430|12485|12425|12495|12435|12480|12420|0
1625154210000|2021-07-01 15:43:30|12484.6|12424.6|12485|12425|12485|12425|12477.8|12417.8|0
1625154380000|2021-07-01 15:46:20|12485.1|12425.1|12495|12435|12495|12435|12485.1|12425.1|0
1625154460000|2021-07-01 15:47:40|12494.7|12434.7|12490|12430|12494.7|12434.7|12490|12430|0
1625154610000|2021-07-01 15:50:10|12490.3|12430.3|12497.5|12437.5|12497.5|12437.5|12490.3|12430.3|0
1625154820000|2021-07-01 15:53:40|12500|12440|12500|12440|12500|12440|12500|12440|0
1625154980000|2021-07-01 15:56:20|12500.1|12440.1|12499.9|12439.9|12502.5|12442.5|12499.9|12439.9|0
1625154990000|2021-07-01 15:56:30|12497.5|12437.5|12487.5|12427.5|12497.5|12437.5|12487.5|12427.5|0
1625155020000|2021-07-01 15:57:00|12487.4|12427.4|12485|12425|12487.4|12427.4|12485|12425|0
1625155090000|2021-07-01 15:58:10|12484.4|12424.4|12470.1|12410.1|12484.4|12424.4|12467.5|12407.5|0
1625155100000|2021-07-01 15:58:20|12480|12420|12475|12415|12485|12425|12460|12400|0
1625155110000|2021-07-01 15:58:30|12480|12420|12495|12435|12497.5|12437.5|12470|12410|0
1625155120000|2021-07-01 15:58:40|12494.5|12434.5|12492.6|12432.6|12494.5|12434.5|12482.5|12422.5|0
1625155140000|2021-07-01 15:59:00|12495|12435|12482.5|12422.5|12495|12435|12482.5|12422.5|0
1625155150000|2021-07-01 15:59:10|12480|12420|12495|12435|12495|12435|12480|12420|0
1625155170000|2021-07-01 15:59:30|12487.5|12427.5|12495|12435|12495|12435|12487.5|12427.5|0
1625155250000|2021-07-01 16:00:50|12494.9|12434.9|12490|12430|12494.9|12434.9|12487.5|12427.5|0
1625155260000|2021-07-01 16:01:00|12492.5|12432.5|12492.6|12432.6|12492.6|12432.6|12492.5|12432.5|0
1625155270000|2021-07-01 16:01:10|12495|12435|12495|12435|12495|12435|12495|12435|0
1625155330000|2021-07-01 16:02:10|12492.5|12432.5|12495|12435|12502.5|12442.5|12492.5|12432.5|0
1625155380000|2021-07-01 16:03:00|12495.3|12435.3|12500|12440|12500|12440|12495.3|12435.3|0
1625155480000|2021-07-01 16:04:40|12497.5|12437.5|12497.5|12437.5|12497.5|12437.5|12497.5|12437.5|0
1625155490000|2021-07-01 16:04:50|12495|12435|12495|12435|12495|12435|12495|12435|0
1625155600000|2021-07-01 16:06:40|12494.9|12434.9|12495|12435|12495|12435|12490|12430|0
1625155610000|2021-07-01 16:06:50|12495.3|12435.3|12497.5|12437.5|12502.5|12442.5|12495.3|12435.3|0
1625155720000|2021-07-01 16:08:40|12497.2|12437.2|12492.5|12432.5|12497.2|12437.2|12492.5|12432.5|0
1625155790000|2021-07-01 16:09:50|12492.8|12432.8|12497.5|12437.5|12497.5|12437.5|12492.8|12432.8|0
1625155850000|2021-07-01 16:10:50|12498.2|12438.2|12547.5|12487.5|12555|12495|12498.2|12438.2|0
1625155860000|2021-07-01 16:11:00|12552.5|12492.5|12542.5|12482.5|12552.5|12492.5|12542.5|12482.5|0
1625155870000|2021-07-01 16:11:10|12542.9|12482.9|12532.5|12472.5|12550|12490|12532.5|12472.5|0
1625155880000|2021-07-01 16:11:20|12533.9|12473.9|12560|12500|12562.5|12502.5|12533.9|12473.9|0
1625155890000|2021-07-01 16:11:30|12560.9|12500.9|12577.5|12517.5|12585|12525|12560.9|12500.9|0
1625155900000|2021-07-01 16:11:40|12577.6|12517.6|12595|12535|12602.5|12542.5|12577.6|12517.6|0
1625155910000|2021-07-01 16:11:50|12597.5|12537.5|12607.5|12547.5|12607.5|12547.5|12597.5|12537.5|0
1625155920000|2021-07-01 16:12:00|12607.8|12547.8|12607.5|12547.5|12612.5|12552.5|12607.5|12547.5|0
1625155940000|2021-07-01 16:12:20|12602.5|12542.5|12607.6|12547.6|12607.6|12547.6|12602.5|12542.5|0
1625155950000|2021-07-01 16:12:30|12610|12550|12605|12545|12610|12550|12605|12545|0
1625155970000|2021-07-01 16:12:50|12604.7|12544.7|12575.4|12515.4|12604.7|12544.7|12575.4|12515.4|0
1625155980000|2021-07-01 16:13:00|12582.5|12522.5|12532.4|12472.4|12582.5|12522.5|12532.4|12472.4|0
1625155990000|2021-07-01 16:13:10|12520|12460|12517.5|12457.5|12530|12470|12517.5|12457.5|0
1625156000000|2021-07-01 16:13:20|12520|12460|12538.2|12478.2|12538.2|12478.2|12520|12460|0
1625156010000|2021-07-01 16:13:30|12550|12490|12567.5|12507.5|12567.5|12507.5|12550|12490|0
1625156030000|2021-07-01 16:13:50|12567.1|12507.1|12552.5|12492.5|12567.1|12507.1|12552.5|12492.5|0
1625156040000|2021-07-01 16:14:00|12547.5|12487.5|12547.5|12487.5|12547.5|12487.5|12547.5|12487.5|0
1625156050000|2021-07-01 16:14:10|12547.2|12487.2|12547.5|12487.5|12547.5|12487.5|12542.5|12482.5|0
1625156060000|2021-07-01 16:14:20|12565|12505|12560|12500|12567.5|12507.5|12555|12495|0
1625156070000|2021-07-01 16:14:30|12562.5|12502.5|12567.5|12507.5|12567.5|12507.5|12560|12500|0
1625156140000|2021-07-01 16:15:40|12565|12505|12567.5|12507.5|12567.5|12507.5|12565|12505|0
1625156150000|2021-07-01 16:15:50|12575|12515|12575|12515|12575|12515|12575|12515|0
1625156160000|2021-07-01 16:16:00|12575.3|12515.3|12582.5|12522.5|12582.5|12522.5|12575.3|12515.3|0
1625156180000|2021-07-01 16:16:20|12582.8|12522.8|12587.5|12527.5|12587.5|12527.5|12582.8|12522.8|0
1625156260000|2021-07-01 16:17:40|12577.9|12517.9|12577.9|12517.9|12577.9|12517.9|12577.9|12517.9|0
1625156280000|2021-07-01 16:18:00|12587.5|12527.5|12587.5|12527.5|12587.5|12527.5|12587.5|12527.5|0
1625156310000|2021-07-01 16:18:30|12592.5|12532.5|12617.5|12557.5|12617.5|12557.5|12592.5|12532.5|0
1625156330000|2021-07-01 16:18:50|12617.2|12557.2|12612.5|12552.5|12617.2|12557.2|12612.5|12552.5|0
1625156340000|2021-07-01 16:19:00|12602.5|12542.5|12602.5|12542.5|12602.5|12542.5|12602.5|12542.5|0
1625156360000|2021-07-01 16:19:20|12567.5|12507.5|12567.2|12507.2|12567.5|12507.5|12567.2|12507.2|0
1625156370000|2021-07-01 16:19:30|12562.5|12502.5|12562.5|12502.5|12562.5|12502.5|12562.5|12502.5|0
1625156400000|2021-07-01 16:20:00|12563.8|12503.8|12595|12535|12595|12535|12563.8|12503.8|0
1625156430000|2021-07-01 16:20:30|12597.5|12537.5|12597.5|12537.5|12597.5|12537.5|12597.5|12537.5|0
1625156570000|2021-07-01 16:22:50|12620|12560|12617.5|12557.5|12620|12560|12617.5|12557.5|0
1625156580000|2021-07-01 16:23:00|12588.9|12528.9|12615.1|12555.1|12617.5|12557.5|12588.9|12528.9|0
1625156590000|2021-07-01 16:23:10|12617.5|12557.5|12620|12560|12620|12560|12617.5|12557.5|0
1625156600000|2021-07-01 16:23:20|12619.9|12559.9|12617.5|12557.5|12619.9|12559.9|12617.5|12557.5|0
1625156610000|2021-07-01 16:23:30|12617.6|12557.6|12622.6|12562.6|12622.6|12562.6|12617.6|12557.6|0
1625156620000|2021-07-01 16:23:40|12625|12565|12625|12565|12625|12565|12625|12565|0
1625156640000|2021-07-01 16:24:00|12623.1|12563.1|12575|12515|12623.1|12563.1|12575|12515|0
1625156650000|2021-07-01 16:24:10|12572.5|12512.5|12572.5|12512.5|12572.5|12512.5|12572.5|12512.5|0
1625156670000|2021-07-01 16:24:30|12572.8|12512.8|12602.5|12542.5|12602.5|12542.5|12572.8|12512.8|0
1625156680000|2021-07-01 16:24:40|12602|12542|12592.5|12532.5|12602|12542|12590.1|12530.1|0
1625156690000|2021-07-01 16:24:50|12585|12525|12577.5|12517.5|12585|12525|12577.5|12517.5|0
1625156700000|2021-07-01 16:25:00|12580|12520|12595|12535|12595|12535|12580|12520|0
1625156750000|2021-07-01 16:25:50|12592.5|12532.5|12585|12525|12597.4|12537.4|12577.5|12517.5|0
1625156760000|2021-07-01 16:26:00|12585.3|12525.3|12592.5|12532.5|12592.5|12532.5|12585.3|12525.3|0
1625156770000|2021-07-01 16:26:10|12595|12535|12605|12545|12605|12545|12595|12535|0
1625156790000|2021-07-01 16:26:30|12615|12555|12615|12555|12615|12555|12615|12555|0
1625156800000|2021-07-01 16:26:40|12620|12560|12652.2|12592.2|12652.5|12592.5|12620|12560|0
1625156810000|2021-07-01 16:26:50|12645|12585|12645|12585|12645|12585|12645|12585|0
1625156820000|2021-07-01 16:27:00|12645.3|12585.3|12627.5|12567.5|12660|12600|12627.5|12567.5|0
1625156830000|2021-07-01 16:27:10|12625|12565|12655.1|12595.1|12655.1|12595.1|12625|12565|0
1625156840000|2021-07-01 16:27:20|12655|12595|12610|12550|12655|12595|12607.5|12547.5|0
1625156850000|2021-07-01 16:27:30|12617.5|12557.5|12619.7|12559.7|12619.7|12559.7|12617.5|12557.5|0
1625156860000|2021-07-01 16:27:40|12615|12555|12612.5|12552.5|12615|12555|12612.5|12552.5|0
1625156870000|2021-07-01 16:27:50|12612.9|12552.9|12627.6|12567.6|12627.6|12567.6|12612.9|12552.9|0
1625156880000|2021-07-01 16:28:00|12630|12570|12637.6|12577.6|12637.6|12577.6|12630|12570|0
1625156890000|2021-07-01 16:28:10|12640|12580|12667.5|12607.5|12667.5|12607.5|12640|12580|0
1625156900000|2021-07-01 16:28:20|12667.9|12607.9|12633.7|12573.7|12675|12615|12627.5|12567.5|0
1625156910000|2021-07-01 16:28:30|12655|12595|12655|12595|12659.7|12599.7|12652.5|12592.5|0
1625156920000|2021-07-01 16:28:40|12654.9|12594.9|12660|12600|12660|12600|12652.5|12592.5|0
1625156930000|2021-07-01 16:28:50|12660.3|12600.3|12665|12605|12665|12605|12660.3|12600.3|0
1625156940000|2021-07-01 16:29:00|12665.1|12605.1|12667.4|12607.4|12667.4|12607.4|12665.1|12605.1|0
1625156950000|2021-07-01 16:29:10|12665.1|12605.1|12665|12605|12667.5|12607.5|12665|12605|0
1625156960000|2021-07-01 16:29:20|12662.5|12602.5|12662.5|12602.5|12662.5|12602.5|12662.5|12602.5|0
1625156970000|2021-07-01 16:29:30|12662.6|12602.6|12680|12620|12680|12620|12662.6|12602.6|0
1625157000000|2021-07-01 16:30:00|12677.5|12617.5|12632.5|12572.5|12677.5|12617.5|12632.5|12572.5|0
1625157010000|2021-07-01 16:30:10|12632.8|12572.8|12637.5|12577.5|12637.5|12577.5|12632.8|12572.8|0
1625157020000|2021-07-01 16:30:20|12637.8|12577.8|12687.5|12627.5|12687.5|12627.5|12637.8|12577.8|0
1625157030000|2021-07-01 16:30:30|12687.6|12627.6|12702.5|12642.5|12702.5|12642.5|12687.6|12627.6|0
1625157040000|2021-07-01 16:30:40|12707.5|12647.5|12707.5|12647.5|12707.5|12647.5|12707.5|12647.5|0
1625157050000|2021-07-01 16:30:50|12707.6|12647.6|12710|12650|12710|12650|12707.6|12647.6|0
1625157070000|2021-07-01 16:31:10|12712.5|12652.5|12715|12655|12715|12655|12712.5|12652.5|0
1625157090000|2021-07-01 16:31:30|12717.5|12657.5|12717.5|12657.5|12717.5|12657.5|12717.5|12657.5|0
1625157120000|2021-07-01 16:32:00|12720|12660|12717.6|12657.6|12720|12660|12717.6|12657.6|0
1625157130000|2021-07-01 16:32:10|12720|12660|12720|12660|12720|12660|12720|12660|0
1625157150000|2021-07-01 16:32:30|12725|12665|12735|12675|12735|12675|12725|12665|0
1625157160000|2021-07-01 16:32:40|12737.5|12677.5|12740|12680|12740|12680|12732.5|12672.5|0
1625157200000|2021-07-01 16:33:20|12727.5|12667.5|12725|12665|12727.5|12667.5|12725|12665|0
1625157210000|2021-07-01 16:33:30|12682.5|12622.5|12687.6|12627.6|12687.6|12627.6|12680|12620|0
1625157220000|2021-07-01 16:33:40|12690|12630|12690|12630|12690|12630|12690|12630|0
1625157230000|2021-07-01 16:33:50|12677.5|12617.5|12677.5|12617.5|12677.5|12617.5|12677.5|12617.5|0
1625157270000|2021-07-01 16:34:30|12676.9|12616.9|12665|12605|12676.9|12616.9|12665|12605|0
1625157290000|2021-07-01 16:34:50|12672.5|12612.5|12672.5|12612.5|12672.5|12612.5|12672.5|12612.5|0
1625157340000|2021-07-01 16:35:40|12650|12590|12650|12590|12650|12590|12650|12590|0
1625157410000|2021-07-01 16:36:50|12647.5|12587.5|12647.6|12587.6|12647.6|12587.6|12647.5|12587.5|0
1625157420000|2021-07-01 16:37:00|12650|12590|12650|12590|12650|12590|12650|12590|0
1625157650000|2021-07-01 16:40:50|12657.5|12597.5|12657.5|12597.5|12657.5|12597.5|12657.5|12597.5|0
1625157660000|2021-07-01 16:41:00|12657.6|12597.6|12660|12600|12660|12600|12657.6|12597.6|0
1625157670000|2021-07-01 16:41:10|12660.3|12600.3|12665|12605|12665|12605|12660.3|12600.3|0
1625157710000|2021-07-01 16:41:50|12685|12625|12685.7|12625.7|12685.7|12625.7|12685|12625|0
1625157720000|2021-07-01 16:42:00|12697.5|12637.5|12702.5|12642.5|12702.5|12642.5|12697.5|12637.5|0
1625157760000|2021-07-01 16:42:40|12702.2|12642.2|12697.5|12637.5|12702.2|12642.2|12697.5|12637.5|0
1625157770000|2021-07-01 16:42:50|12697.2|12637.2|12702.5|12642.5|12702.5|12642.5|12690|12630|0
1625157930000|2021-07-01 16:45:30|12705|12645|12697.5|12637.5|12710|12650|12697.5|12637.5|0
1625157960000|2021-07-01 16:46:00|12697.8|12637.8|12702.5|12642.5|12702.6|12642.6|12697.8|12637.8|0
1625157970000|2021-07-01 16:46:10|12700|12640|12700|12640|12700|12640|12700|12640|0
1625158080000|2021-07-01 16:48:00|12699.9|12639.9|12697.5|12637.5|12699.9|12639.9|12697.5|12637.5|0
1625158100000|2021-07-01 16:48:20|12697.4|12637.4|12695|12635|12697.4|12637.4|12695|12635|0
1625158170000|2021-07-01 16:49:30|12692.5|12632.5|12692.5|12632.5|12692.5|12632.5|12692.5|12632.5|0
1625158180000|2021-07-01 16:49:40|12692.8|12632.8|12697.5|12637.5|12697.5|12637.5|12692.8|12632.8|0
1625158250000|2021-07-01 16:50:50|12710|12650|12710|12650|12710|12650|12710|12650|0
1625158300000|2021-07-01 16:51:40|12692.5|12632.5|12692.5|12632.5|12692.5|12632.5|12692.5|12632.5|0
1625158340000|2021-07-01 16:52:20|12692.8|12632.8|12697.5|12637.5|12697.5|12637.5|12692.8|12632.8|0
1625158370000|2021-07-01 16:52:50|12697.8|12637.8|12702.5|12642.5|12702.5|12642.5|12697.8|12637.8|0
1625158420000|2021-07-01 16:53:40|12702.8|12642.8|12737.5|12677.5|12737.5|12677.5|12702.8|12642.8|0
1625158430000|2021-07-01 16:53:50|12737.6|12677.6|12740.1|12680.1|12740.1|12680.1|12737.6|12677.6|0
1625158440000|2021-07-01 16:54:00|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|0
1625158520000|2021-07-01 16:55:20|12742.6|12682.6|12745|12685|12745|12685|12742.6|12682.6|0
1625158580000|2021-07-01 16:56:20|12750|12690|12750|12690|12750|12690|12750|12690|0
1625158590000|2021-07-01 16:56:30|12750.1|12690.1|12750|12690|12752.5|12692.5|12750|12690|0
1625158620000|2021-07-01 16:57:00|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|0
1625158650000|2021-07-01 16:57:30|12742.8|12682.8|12745|12685|12747.5|12687.5|12742.8|12682.8|0
1625158670000|2021-07-01 16:57:50|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|0
1625158680000|2021-07-01 16:58:00|12742.2|12682.2|12737.5|12677.5|12742.2|12682.2|12737.5|12677.5|0
1625158690000|2021-07-01 16:58:10|12740|12680|12747.5|12687.5|12747.5|12687.5|12740|12680|0
1625158710000|2021-07-01 16:58:30|12750|12690|12750|12690|12750|12690|12750|12690|0
1625158860000|2021-07-01 17:01:00|12752.5|12692.5|12752.5|12692.5|12755|12695|12752.5|12692.5|0
1625158880000|2021-07-01 17:01:20|12750|12690|12750|12690|12750|12690|12750|12690|0
1625158900000|2021-07-01 17:01:40|12745|12685|12745|12685|12745|12685|12745|12685|0
1625158960000|2021-07-01 17:02:40|12744.9|12684.9|12742.5|12682.5|12744.9|12684.9|12742.5|12682.5|0
1625159020000|2021-07-01 17:03:40|12705|12645|12692.5|12632.5|12705|12645|12692.5|12632.5|0
1625159030000|2021-07-01 17:03:50|12720|12660|12725|12665|12725|12665|12720|12660|0
1625159060000|2021-07-01 17:04:20|12724.9|12664.9|12722.4|12662.4|12724.9|12664.9|12722.4|12662.4|0
1625159070000|2021-07-01 17:04:30|12720|12660|12717.5|12657.5|12720|12660|12717.5|12657.5|0
1625159080000|2021-07-01 17:04:40|12717.4|12657.4|12715|12655|12717.4|12657.4|12715|12655|0
1625159100000|2021-07-01 17:05:00|12710|12650|12712.5|12652.5|12712.5|12652.5|12710|12650|0
1625159110000|2021-07-01 17:05:10|12715|12655|12722.5|12662.5|12722.5|12662.5|12715|12655|0
1625159130000|2021-07-01 17:05:30|12721.7|12661.7|12717.5|12657.5|12721.7|12661.7|12717.5|12657.5|0
1625159160000|2021-07-01 17:06:00|12717.8|12657.8|12717.8|12657.8|12717.8|12657.8|12717.8|12657.8|0
1625159170000|2021-07-01 17:06:10|12722.5|12662.5|12722.5|12662.5|12722.5|12662.5|12722.5|12662.5|0
1625159200000|2021-07-01 17:06:40|12717.5|12657.5|12717.5|12657.5|12717.5|12657.5|12717.5|12657.5|0
1625159210000|2021-07-01 17:06:50|12716.6|12656.6|12710|12650|12716.6|12656.6|12710|12650|0
1625159270000|2021-07-01 17:07:50|12712.5|12652.5|12712.5|12652.5|12712.5|12652.5|12712.5|12652.5|0
1625159320000|2021-07-01 17:08:40|12711.9|12651.9|12700|12640|12711.9|12651.9|12700|12640|0
1625159350000|2021-07-01 17:09:10|12700.4|12640.4|12707.6|12647.6|12707.6|12647.6|12700.4|12640.4|0
1625159360000|2021-07-01 17:09:20|12709.7|12649.7|12704.7|12644.7|12709.7|12649.7|12704.7|12644.7|0
1625159370000|2021-07-01 17:09:30|12700|12640|12710|12650|12710|12650|12700|12640|0
1625159380000|2021-07-01 17:09:40|12710.5|12650.5|12720|12660|12720|12660|12710.5|12650.5|0
1625159390000|2021-07-01 17:09:50|12732.5|12672.5|12732.5|12672.5|12732.5|12672.5|12732.5|12672.5|0
1625159400000|2021-07-01 17:10:00|12730|12670|12732.5|12672.5|12732.5|12672.5|12730|12670|0
1625159420000|2021-07-01 17:10:20|12732|12672|12722.5|12662.5|12732|12672|12722.5|12662.5|0
1625159450000|2021-07-01 17:10:50|12720|12660|12720|12660|12722.5|12662.5|12720|12660|0
1625159480000|2021-07-01 17:11:20|12720.5|12660.5|12730|12670|12730|12670|12720.5|12660.5|0
1625159490000|2021-07-01 17:11:30|12737.5|12677.5|12737.5|12677.5|12737.5|12677.5|12737.5|12677.5|0
1625159500000|2021-07-01 17:11:40|12737.4|12677.4|12735|12675|12737.4|12677.4|12735|12675|0
1625159510000|2021-07-01 17:11:50|12730|12670|12730|12670|12730|12670|12730|12670|0
1625159520000|2021-07-01 17:12:00|12729.9|12669.9|12717.5|12657.5|12729.9|12669.9|12717.5|12657.5|0
1625159530000|2021-07-01 17:12:10|12718.1|12658.1|12730|12670|12730|12670|12718.1|12658.1|0
1625159600000|2021-07-01 17:13:20|12715|12655|12715|12655|12715|12655|12715|12655|0
1625159770000|2021-07-01 17:16:10|12714.5|12654.5|12704.9|12644.9|12714.5|12654.5|12704.9|12644.9|0
1625159790000|2021-07-01 17:16:30|12702.5|12642.5|12702.5|12642.5|12702.5|12642.5|12702.5|12642.5|0
1625159900000|2021-07-01 17:18:20|12705|12645|12707.5|12647.5|12707.5|12647.5|12705|12645|0
1625159910000|2021-07-01 17:18:30|12712.5|12652.5|12737.5|12677.5|12740|12680|12712.5|12652.5|0
1625159990000|2021-07-01 17:19:50|12740|12680|12740|12680|12740|12680|12740|12680|0
1625160190000|2021-07-01 17:23:10|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|0
1625160210000|2021-07-01 17:23:30|12745|12685|12745|12685|12745|12685|12745|12685|0
1625160230000|2021-07-01 17:23:50|12740|12680|12742.6|12682.6|12747.5|12687.5|12737.5|12677.5|0
1625160240000|2021-07-01 17:24:00|12745|12685|12745.1|12685.1|12745.1|12685.1|12745|12685|0
1625160250000|2021-07-01 17:24:10|12747.5|12687.5|12747.5|12687.5|12747.5|12687.5|12747.5|12687.5|0
1625160260000|2021-07-01 17:24:20|12747.6|12687.6|12750|12690|12750|12690|12747.6|12687.6|0
1625160280000|2021-07-01 17:24:40|12745|12685|12745|12685|12745|12685|12745|12685|0
1625160290000|2021-07-01 17:24:50|12750|12690|12750|12690|12750|12690|12750|12690|0
1625160380000|2021-07-01 17:26:20|12749.9|12689.9|12747.5|12687.5|12749.9|12689.9|12747.5|12687.5|0
1625160410000|2021-07-01 17:26:50|12745|12685|12745|12685|12745|12685|12745|12685|0
1625160440000|2021-07-01 17:27:20|12742.5|12682.5|12742.4|12682.4|12742.5|12682.5|12742.4|12682.4|0
1625160450000|2021-07-01 17:27:30|12740|12680|12740|12680|12740|12680|12740|12680|0
1625160540000|2021-07-01 17:29:00|12740.1|12680.1|12737.5|12677.5|12742.4|12682.4|12737.5|12677.5|0
1625160570000|2021-07-01 17:29:30|12732.5|12672.5|12732.6|12672.6|12732.6|12672.6|12732.5|12672.5|0
1625160580000|2021-07-01 17:29:40|12735.1|12675.1|12752.5|12692.5|12752.5|12692.5|12735.1|12675.1|0
1625160590000|2021-07-01 17:29:50|12752.4|12692.4|12770|12710|12770|12710|12752.4|12692.4|0
1625160600000|2021-07-01 17:30:00|12767.5|12707.5|12760|12700|12767.5|12707.5|12740|12680|0
1625160610000|2021-07-01 17:30:10|12775|12715|12760|12700|12775|12715|12755|12695|0
1625160620000|2021-07-01 17:30:20|12760.1|12700.1|12762.2|12702.2|12762.5|12702.5|12760.1|12700.1|0
1625160630000|2021-07-01 17:30:30|12757.5|12697.5|12760.1|12700.1|12760.1|12700.1|12757.5|12697.5|0
1625160640000|2021-07-01 17:30:40|12762.5|12702.5|12762.5|12702.5|12762.5|12702.5|12762.5|12702.5|0
1625160730000|2021-07-01 17:32:10|12761.2|12701.2|12738.1|12678.1|12761.2|12701.2|12738.1|12678.1|0
1625160740000|2021-07-01 17:32:20|12752.5|12692.5|12742.5|12682.5|12752.5|12692.5|12742.5|12682.5|0
1625160750000|2021-07-01 17:32:30|12760|12700|12760|12700|12760|12700|12760|12700|0
1625160760000|2021-07-01 17:32:40|12760.3|12700.3|12767.5|12707.5|12767.5|12707.5|12760.3|12700.3|0
1625160780000|2021-07-01 17:33:00|12762.5|12702.5|12762.5|12702.5|12762.5|12702.5|12762.5|12702.5|0
1625161040000|2021-07-01 17:37:20|12762.8|12702.8|12767.5|12707.5|12767.5|12707.5|12762.8|12702.8|0
1625161070000|2021-07-01 17:37:50|12767.8|12707.8|12772.5|12712.5|12772.5|12712.5|12767.8|12707.8|0
1625161100000|2021-07-01 17:38:20|12767.5|12707.5|12767.5|12707.5|12767.5|12707.5|12767.5|12707.5|0
1625161170000|2021-07-01 17:39:30|12767.6|12707.6|12770|12710|12772.5|12712.5|12767.6|12707.6|0
1625161210000|2021-07-01 17:40:10|12755|12695|12755|12695|12755|12695|12755|12695|0
1625161220000|2021-07-01 17:40:20|12754.6|12694.6|12747.5|12687.5|12754.6|12694.6|12747.5|12687.5|0
1625161330000|2021-07-01 17:42:10|12740|12680|12737.5|12677.5|12740|12680|12737.5|12677.5|0
1625161340000|2021-07-01 17:42:20|12737.4|12677.4|12735|12675|12737.4|12677.4|12735|12675|0
1625161380000|2021-07-01 17:43:00|12735.5|12675.5|12735.5|12675.5|12735.5|12675.5|12735.5|12675.5|0
1625161390000|2021-07-01 17:43:10|12745|12685|12745|12685|12745|12685|12745|12685|0
1625161460000|2021-07-01 17:44:20|12755|12695|12755|12695|12755|12695|12755|12695|0
1625161640000|2021-07-01 17:47:20|12754.9|12694.9|12752.4|12692.4|12754.9|12694.9|12752.4|12692.4|0
1625161650000|2021-07-01 17:47:30|12750|12690|12750|12690|12750|12690|12750|12690|0
1625161730000|2021-07-01 17:48:50|12752.5|12692.5|12745|12685|12752.5|12692.5|12745|12685|0
1625161740000|2021-07-01 17:49:00|12744.9|12684.9|12742.5|12682.5|12744.9|12684.9|12742.5|12682.5|0
1625161780000|2021-07-01 17:49:40|12750|12690|12750|12690|12750|12690|12750|12690|0
1625161840000|2021-07-01 17:50:40|12755|12695|12755|12695|12755|12695|12755|12695|0
1625161910000|2021-07-01 17:51:50|12740|12680|12740|12680|12740|12680|12740|12680|0
1625161950000|2021-07-01 17:52:30|12745|12685|12745|12685|12745|12685|12745|12685|0
1625162030000|2021-07-01 17:53:50|12747.5|12687.5|12747.5|12687.5|12747.5|12687.5|12747.5|12687.5|0
1625162060000|2021-07-01 17:54:20|12747.8|12687.8|12757.5|12697.5|12757.5|12697.5|12747.8|12687.8|0
1625162070000|2021-07-01 17:54:30|12750|12690|12762.4|12702.4|12765|12705|12750|12690|0
1625162080000|2021-07-01 17:54:40|12762.5|12702.5|12770|12710|12770|12710|12760|12700|0
1625162090000|2021-07-01 17:54:50|12769.5|12709.5|12760|12700|12769.5|12709.5|12760|12700|0
1625162110000|2021-07-01 17:55:10|12757.5|12697.5|12760|12700|12760|12700|12757.5|12697.5|0
1625162120000|2021-07-01 17:55:20|12762.5|12702.5|12762.5|12702.5|12762.6|12702.6|12762.5|12702.5|0
1625162130000|2021-07-01 17:55:30|12762.6|12702.6|12765|12705|12765|12705|12762.6|12702.6|0
1625162140000|2021-07-01 17:55:40|12765.1|12705.1|12767.6|12707.6|12767.6|12707.6|12765.1|12705.1|0
1625162160000|2021-07-01 17:56:00|12770|12710|12770|12710|12770|12710|12770|12710|0
1625162280000|2021-07-01 17:58:00|12770.1|12710.1|12772.5|12712.5|12772.5|12712.5|12770.1|12710.1|0
1625162340000|2021-07-01 17:59:00|12782.5|12722.5|12782.5|12722.5|12782.5|12722.5|12782.5|12722.5|0
1625162380000|2021-07-01 17:59:40|12770|12710|12770|12710|12770|12710|12770|12710|0
1625227200000|2021-07-02 12:00:00|12740.6|12680.6|12735.5|12675.5|12740.6|12680.6|12733.1|12673.1|0
1625227210000|2021-07-02 12:00:10|12735.6|12675.6|12733.1|12673.1|12738.1|12678.1|12733.1|12673.1|0
1625227230000|2021-07-02 12:00:30|12732.8|12672.8|12725.6|12665.6|12732.8|12672.8|12725.6|12665.6|0
1625227310000|2021-07-02 12:01:50|12728.1|12668.1|12728.1|12668.1|12728.1|12668.1|12728.1|12668.1|0
1625227380000|2021-07-02 12:03:00|12730.6|12670.6|12730.6|12670.6|12730.6|12670.6|12730.6|12670.6|0
1625227500000|2021-07-02 12:05:00|12728.1|12668.1|12728.1|12668.1|12728.1|12668.1|12728.1|12668.1|0
1625227510000|2021-07-02 12:05:10|12723.1|12663.1|12705.6|12645.6|12723.1|12663.1|12705.6|12645.6|0
1625227520000|2021-07-02 12:05:20|12700.6|12640.6|12698.3|12638.3|12700.6|12640.6|12688.1|12628.1|0
1625227530000|2021-07-02 12:05:30|12705.6|12645.6|12713.1|12653.1|12713.1|12653.1|12705.6|12645.6|0
1625227540000|2021-07-02 12:05:40|12713.3|12653.3|12728.1|12668.1|12728.1|12668.1|12713.3|12653.3|0
1625227550000|2021-07-02 12:05:50|12727.7|12667.7|12718.1|12658.1|12727.7|12667.7|12718.1|12658.1|0
1625227650000|2021-07-02 12:07:30|12725.6|12665.6|12725.7|12665.7|12725.7|12665.7|12725.6|12665.6|0
1625227660000|2021-07-02 12:07:40|12728.1|12668.1|12728.1|12668.1|12728.1|12668.1|12728.1|12668.1|0
1625227840000|2021-07-02 12:10:40|12728.2|12668.2|12730.6|12670.6|12730.6|12670.6|12728.2|12668.2|0
1625227850000|2021-07-02 12:10:50|12735.6|12675.6|12735.6|12675.6|12735.6|12675.6|12735.6|12675.6|0
1625227950000|2021-07-02 12:12:30|12735.7|12675.7|12748.1|12688.1|12748.1|12688.1|12735.7|12675.7|0
1625228110000|2021-07-02 12:15:10|12747.8|12687.8|12740.6|12680.6|12747.8|12687.8|12740.6|12680.6|0
1625228140000|2021-07-02 12:15:40|12745.6|12685.6|12745.6|12685.6|12745.6|12685.6|12745.6|12685.6|0
1625228250000|2021-07-02 12:17:30|12745.7|12685.7|12750.6|12690.6|12750.6|12690.6|12745.7|12685.7|0
1625228260000|2021-07-02 12:17:40|12753.1|12693.1|12753.1|12693.1|12753.1|12693.1|12753.1|12693.1|0
1625228270000|2021-07-02 12:17:50|12750.6|12690.6|12750.6|12690.6|12750.6|12690.6|12750.6|12690.6|0
1625228580000|2021-07-02 12:23:00|12750.7|12690.7|12753.1|12693.1|12753.1|12693.1|12750.7|12690.7|0
1625228600000|2021-07-02 12:23:20|12755.6|12695.6|12753.1|12693.1|12755.7|12695.7|12753.1|12693.1|0
1625228740000|2021-07-02 12:25:40|12753|12693|12753|12693|12753|12693|12753|12693|0
1625228760000|2021-07-02 12:26:00|12750.6|12690.6|12750.6|12690.6|12750.6|12690.6|12750.6|12690.6|0
1625228930000|2021-07-02 12:28:50|12753.1|12693.1|12753.1|12693.1|12753.1|12693.1|12753.1|12693.1|0
1625228940000|2021-07-02 12:29:00|12748.1|12688.1|12753.1|12693.1|12753.1|12693.1|12748.1|12688.1|0
1625228950000|2021-07-02 12:29:10|12750.6|12690.6|12750.6|12690.6|12750.6|12690.6|12750.6|12690.6|0
1625229010000|2021-07-02 12:30:10|12748.1|12688.1|12748.1|12688.1|12748.1|12688.1|12748.1|12688.1|0
1625229300000|2021-07-02 12:35:00|12720.6|12660.6|12713|12653|12720.6|12660.6|12713|12653|0
1625229310000|2021-07-02 12:35:10|12710.6|12650.6|12710.6|12650.6|12710.6|12650.6|12710.6|12650.6|0
1625229360000|2021-07-02 12:36:00|12710.4|12650.4|12703.1|12643.1|12710.4|12650.4|12703.1|12643.1|0
1625229370000|2021-07-02 12:36:10|12714.7|12654.7|12714.7|12654.7|12714.7|12654.7|12714.7|12654.7|0
1625229390000|2021-07-02 12:36:30|12717.2|12657.2|12712.4|12652.4|12717.2|12657.2|12712.2|12652.2|0
1625229400000|2021-07-02 12:36:40|12717.2|12657.2|12717.2|12657.2|12717.2|12657.2|12717.2|12657.2|0
1625229610000|2021-07-02 12:40:10|12717.1|12657.1|12717.1|12657.1|12717.1|12657.1|12717.1|12657.1|0
1625229630000|2021-07-02 12:40:30|12717.3|12657.3|12724.6|12664.6|12724.6|12664.6|12717.3|12657.3|0
1625229640000|2021-07-02 12:40:40|12724.7|12664.7|12727.1|12667.1|12727.1|12667.1|12724.7|12664.7|0
1625229720000|2021-07-02 12:42:00|12732.1|12672.1|12747.1|12687.1|12747.1|12687.1|12732.1|12672.1|0
1625229730000|2021-07-02 12:42:10|12749.6|12689.6|12752.1|12692.1|12752.1|12692.1|12749.6|12689.6|0
1625229920000|2021-07-02 12:45:20|12752|12692|12732.1|12672.1|12752|12692|12732.1|12672.1|0
1625229940000|2021-07-02 12:45:40|12732|12672|12729.6|12669.6|12732|12672|12729.6|12669.6|0
1625229970000|2021-07-02 12:46:10|12729.7|12669.7|12732.1|12672.1|12732.1|12672.1|12729.7|12669.7|0
1625230030000|2021-07-02 12:47:10|12732.4|12672.4|12739.6|12679.6|12739.6|12679.6|12732.4|12672.4|0
1625230250000|2021-07-02 12:50:50|12729.6|12669.6|12729.6|12669.6|12729.6|12669.6|12729.6|12669.6|0
1625230760000|2021-07-02 12:59:20|12719.6|12659.6|12719.2|12659.2|12719.6|12659.6|12719.2|12659.2|0
1625230770000|2021-07-02 12:59:30|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|0
1625230790000|2021-07-02 12:59:50|12704.6|12644.6|12704.6|12644.6|12704.6|12644.6|12704.6|12644.6|0
1625230850000|2021-07-02 13:00:50|12707.1|12647.1|12707.1|12647.1|12707.1|12647.1|12707.1|12647.1|0
1625230870000|2021-07-02 13:01:10|12707|12647|12709.6|12649.6|12709.6|12649.6|12704.6|12644.6|0
1625230880000|2021-07-02 13:01:20|12709.7|12649.7|12712.1|12652.1|12712.1|12652.1|12709.7|12649.7|0
1625230910000|2021-07-02 13:01:50|12707.1|12647.1|12707.1|12647.1|12707.1|12647.1|12707.1|12647.1|0
1625231190000|2021-07-02 13:06:30|12709.6|12649.6|12709.7|12649.7|12709.7|12649.7|12709.6|12649.6|0
1625231200000|2021-07-02 13:06:40|12712.1|12652.1|12712.1|12652.1|12712.1|12652.1|12712.1|12652.1|0
1625231230000|2021-07-02 13:07:10|12714.6|12654.6|12714.6|12654.6|12714.6|12654.6|12714.6|12654.6|0
1625231320000|2021-07-02 13:08:40|12715.2|12655.2|12737.1|12677.1|12737.1|12677.1|12715.2|12655.2|0
1625231330000|2021-07-02 13:08:50|12734.6|12674.6|12734.6|12674.6|12734.6|12674.6|12734.6|12674.6|0
1625231360000|2021-07-02 13:09:20|12737.1|12677.1|12737.1|12677.1|12737.1|12677.1|12737.1|12677.1|0
1625231390000|2021-07-02 13:09:50|12742.1|12682.1|12742.1|12682.1|12742.1|12682.1|12742.1|12682.1|0
1625231590000|2021-07-02 13:13:10|12742|12682|12739.6|12679.6|12742|12682|12739.6|12679.6|0
1625231740000|2021-07-02 13:15:40|12744.6|12684.6|12744.6|12684.6|12744.6|12684.6|12744.6|12684.6|0
1625231760000|2021-07-02 13:16:00|12747.1|12687.1|12744.6|12684.6|12747.1|12687.1|12744.6|12684.6|0
1625231790000|2021-07-02 13:16:30|12744.5|12684.5|12744.5|12684.5|12744.5|12684.5|12744.5|12684.5|0
1625232050000|2021-07-02 13:20:50|12747|12687|12747|12687|12747|12687|12747|12687|0
1625232060000|2021-07-02 13:21:00|12752|12692|12752|12692|12752|12692|12749.5|12689.5|0
1625232090000|2021-07-02 13:21:30|12751.8|12691.8|12749.5|12689.5|12751.8|12691.8|12749.5|12689.5|0
1625232100000|2021-07-02 13:21:40|12749.4|12689.4|12742|12682|12749.4|12689.4|12742|12682|0
1625232110000|2021-07-02 13:21:50|12739.5|12679.5|12739.5|12679.5|12739.5|12679.5|12739.5|12679.5|0
1625232120000|2021-07-02 13:22:00|12727|12667|12727|12667|12727|12667|12727|12667|0
1625232210000|2021-07-02 13:23:30|12727.2|12667.2|12727|12667|12727.2|12667.2|12727|12667|0
1625232270000|2021-07-02 13:24:30|12722|12662|12722|12662|12722|12662|12722|12662|0
1625232670000|2021-07-02 13:31:10|12717|12657|12719.5|12659.5|12719.5|12659.5|12717|12657|0
1625232680000|2021-07-02 13:31:20|12717|12657|12722|12662|12722|12662|12714.5|12654.5|0
1625232690000|2021-07-02 13:31:30|12724.5|12664.5|12724.5|12664.5|12724.5|12664.5|12724.5|12664.5|0
1625232700000|2021-07-02 13:31:40|12722|12662|12722|12662|12722|12662|12722|12662|0
1625232710000|2021-07-02 13:31:50|12722.1|12662.1|12724.5|12664.5|12724.5|12664.5|12722.1|12662.1|0
1625232720000|2021-07-02 13:32:00|12724.7|12664.7|12724.7|12664.7|12724.7|12664.7|12724.7|12664.7|0
1625232730000|2021-07-02 13:32:10|12729.5|12669.5|12729.5|12669.5|12729.5|12669.5|12729.5|12669.5|0
1625232940000|2021-07-02 13:35:40|12734.5|12674.5|12734.5|12674.5|12734.5|12674.5|12734.5|12674.5|0
1625233000000|2021-07-02 13:36:40|12739.5|12679.5|12744.5|12684.5|12744.5|12684.5|12739.5|12679.5|0
1625233520000|2021-07-02 13:45:20|12744.6|12684.6|12744.6|12684.6|12744.6|12684.6|12744.6|12684.6|0
1625233530000|2021-07-02 13:45:30|12747.2|12687.2|12754.5|12694.5|12754.5|12694.5|12747.2|12687.2|0
1625233570000|2021-07-02 13:46:10|12754.6|12694.6|12757.1|12697.1|12757.1|12697.1|12754.6|12694.6|0
1625233580000|2021-07-02 13:46:20|12762|12702|12762|12702|12762|12702|12762|12702|0
1625233590000|2021-07-02 13:46:30|12764.5|12704.5|12779.5|12719.5|12779.5|12719.5|12764.5|12704.5|0
1625233600000|2021-07-02 13:46:40|12777|12717|12782|12722|12782|12722|12777|12717|0
1625233610000|2021-07-02 13:46:50|12781.9|12721.9|12781.9|12721.9|12782|12722|12779.5|12719.5|0
1625233620000|2021-07-02 13:47:00|12779.5|12719.5|12782|12722|12782|12722|12779.5|12719.5|0
1625233650000|2021-07-02 13:47:30|12781.9|12721.9|12779.5|12719.5|12781.9|12721.9|12779.5|12719.5|0
1625233680000|2021-07-02 13:48:00|12769.5|12709.5|12769.5|12709.5|12769.5|12709.5|12769.5|12709.5|0
1625233870000|2021-07-02 13:51:10|12772|12712|12772|12712|12772|12712|12772|12712|0
1625233960000|2021-07-02 13:52:40|12771.9|12711.9|12771.9|12711.9|12771.9|12711.9|12771.9|12711.9|0
1625234000000|2021-07-02 13:53:20|12776.9|12716.9|12776.9|12716.9|12776.9|12716.9|12776.9|12716.9|0
1625234160000|2021-07-02 13:56:00|12754.4|12694.4|12776.9|12716.9|12776.9|12716.9|12754.4|12694.4|0
1625234220000|2021-07-02 13:57:00|12777|12717|12777|12717|12777|12717|12777|12717|0
1625234230000|2021-07-02 13:57:10|12779.4|12719.4|12779.4|12719.4|12779.4|12719.4|12779.4|12719.4|0
1625234400000|2021-07-02 14:00:00|12771.9|12711.9|12776.9|12716.9|12776.9|12716.9|12771.9|12711.9|0
1625234680000|2021-07-02 14:04:40|12779.4|12719.4|12776.9|12716.9|12779.4|12719.4|12776.9|12716.9|0
1625234690000|2021-07-02 14:04:50|12779.4|12719.4|12779.4|12719.4|12779.4|12719.4|12779.4|12719.4|0
1625234760000|2021-07-02 14:06:00|12776.9|12716.9|12776.9|12716.9|12776.9|12716.9|12776.9|12716.9|0
1625234780000|2021-07-02 14:06:20|12779.4|12719.4|12779.4|12719.4|12779.4|12719.4|12779.4|12719.4|0
1625234800000|2021-07-02 14:06:40|12779.3|12719.3|12776.9|12716.9|12779.3|12719.3|12776.9|12716.9|0
1625234840000|2021-07-02 14:07:20|12776.5|12716.5|12754.9|12694.9|12776.5|12716.5|12754.9|12694.9|0
1625234870000|2021-07-02 14:07:50|12755|12695|12762.4|12702.4|12762.4|12702.4|12755|12695|0
1625234890000|2021-07-02 14:08:10|12767.1|12707.1|12754.9|12694.9|12767.1|12707.1|12754.9|12694.9|0
1625234940000|2021-07-02 14:09:00|12752.5|12692.5|12752.5|12692.5|12752.5|12692.5|12752.5|12692.5|0
1625234970000|2021-07-02 14:09:30|12742.8|12682.8|12742.8|12682.8|12742.8|12682.8|12742.8|12682.8|0
1625234980000|2021-07-02 14:09:40|12730.8|12670.8|12723.3|12663.3|12730.8|12670.8|12723.3|12663.3|0
1625234990000|2021-07-02 14:09:50|12713.5|12653.5|12701.2|12641.2|12713.5|12653.5|12701.2|12641.2|0
1625235010000|2021-07-02 14:10:10|12696.2|12636.2|12701.2|12641.2|12701.2|12641.2|12693.7|12633.7|0
1625235030000|2021-07-02 14:10:30|12698.8|12638.8|12698.8|12638.8|12698.8|12638.8|12698.8|12638.8|0
1625235070000|2021-07-02 14:11:10|12693.9|12633.9|12701.4|12641.4|12701.4|12641.4|12693.9|12633.9|0
1625235090000|2021-07-02 14:11:30|12701.2|12641.2|12696.4|12636.4|12701.2|12641.2|12696.4|12636.4|0
1625235110000|2021-07-02 14:11:50|12674.5|12614.5|12662|12602|12674.5|12614.5|12662|12602|0
1625235120000|2021-07-02 14:12:00|12654.7|12594.7|12659.7|12599.7|12659.7|12599.7|12652.2|12592.2|0
1625235130000|2021-07-02 14:12:10|12654.9|12594.9|12654.9|12594.9|12654.9|12594.9|12654.9|12594.9|0
1625235140000|2021-07-02 14:12:20|12654.5|12594.5|12644.9|12584.9|12654.5|12594.5|12644.9|12584.9|0
1625235190000|2021-07-02 14:13:10|12649.7|12589.7|12647.2|12587.2|12649.7|12589.7|12647.2|12587.2|0
1625235200000|2021-07-02 14:13:20|12627.7|12567.7|12563.7|12503.7|12627.7|12567.7|12563.7|12503.7|0
1625235220000|2021-07-02 14:13:40|12558.9|12498.9|12558.9|12498.9|12558.9|12498.9|12558.9|12498.9|0
1625235230000|2021-07-02 14:13:50|12531.5|12471.5|12531.5|12471.5|12531.5|12471.5|12531.5|12471.5|0
1625235240000|2021-07-02 14:14:00|12526.7|12466.7|12526.7|12466.7|12526.7|12466.7|12526.7|12466.7|0
1625235250000|2021-07-02 14:14:10|12526.4|12466.4|12504.7|12444.7|12526.4|12466.4|12504.7|12444.7|0
1625235260000|2021-07-02 14:14:20|12504.6|12444.6|12504.6|12444.6|12504.6|12444.6|12504.6|12444.6|0
1625235280000|2021-07-02 14:14:40|12499.8|12439.8|12497.3|12437.3|12499.8|12439.8|12497.3|12437.3|0
1625235300000|2021-07-02 14:15:00|12494.9|12434.9|12494.9|12434.9|12494.9|12434.9|12494.9|12434.9|0
1625235310000|2021-07-02 14:15:10|12495.3|12435.3|12504.9|12444.9|12504.9|12444.9|12495.3|12435.3|0
1625235330000|2021-07-02 14:15:30|12509.7|12449.7|12509.7|12449.7|12509.7|12449.7|12509.7|12449.7|0
1625235360000|2021-07-02 14:16:00|12507.2|12447.2|12507.2|12447.2|12507.2|12447.2|12507.2|12447.2|0
1625235370000|2021-07-02 14:16:10|12507.3|12447.3|12509.7|12449.7|12509.7|12449.7|12507.3|12447.3|0
1625235400000|2021-07-02 14:16:40|12512.1|12452.1|12512.1|12452.1|12512.1|12452.1|12512.1|12452.1|0
1625235410000|2021-07-02 14:16:50|12524.5|12464.5|12591.8|12531.8|12591.8|12531.8|12524.5|12464.5|0
1625235420000|2021-07-02 14:17:00|12615.8|12555.8|12610.8|12550.8|12615.8|12555.8|12610.8|12550.8|0
1625235430000|2021-07-02 14:17:10|12618|12558|12618|12558|12618|12558|12618|12558|0
1625235450000|2021-07-02 14:17:30|12630.1|12570.1|12630.1|12570.1|12630.1|12570.1|12630.1|12570.1|0
1625235460000|2021-07-02 14:17:40|12610.8|12550.8|12610.8|12550.8|12610.8|12550.8|12610.8|12550.8|0
1625235470000|2021-07-02 14:17:50|12581.8|12521.8|12556.8|12496.8|12581.8|12521.8|12556.8|12496.8|0
1625235480000|2021-07-02 14:18:00|12554.4|12494.4|12536.9|12476.9|12554.4|12494.4|12536.9|12476.9|0
1625235490000|2021-07-02 14:18:10|12529.4|12469.4|12524.4|12464.4|12529.4|12469.4|12524.4|12464.4|0
1625235500000|2021-07-02 14:18:20|12524.3|12464.3|12539.4|12479.4|12539.4|12479.4|12521.9|12461.9|0
1625235550000|2021-07-02 14:19:10|12536.9|12476.9|12529.4|12469.4|12536.9|12476.9|12529.4|12469.4|0
1625235560000|2021-07-02 14:19:20|12524.4|12464.4|12524.4|12464.4|12524.4|12464.4|12524.4|12464.4|0
1625235570000|2021-07-02 14:19:30|12526.8|12466.8|12524.4|12464.4|12526.8|12466.8|12506.9|12446.9|0
1625235620000|2021-07-02 14:20:20|12525.5|12465.5|12568.8|12508.8|12568.8|12508.8|12525.5|12465.5|0
1625235670000|2021-07-02 14:21:10|12569.3|12509.3|12581.3|12521.3|12581.3|12521.3|12569.3|12509.3|0
1625235690000|2021-07-02 14:21:30|12580.6|12520.6|12563.8|12503.8|12580.6|12520.6|12563.8|12503.8|0
1625235960000|2021-07-02 14:26:00|12571.1|12511.1|12563.8|12503.8|12571.1|12511.1|12563.8|12503.8|0
1625235970000|2021-07-02 14:26:10|12556.5|12496.5|12556.5|12496.5|12556.5|12496.5|12556.5|12496.5|0
1625236120000|2021-07-02 14:28:40|12558.9|12498.9|12558.9|12498.9|12558.9|12498.9|12558.9|12498.9|0
1625236140000|2021-07-02 14:29:00|12556.4|12496.4|12551.4|12491.4|12556.4|12496.4|12551.4|12491.4|0
1625236150000|2021-07-02 14:29:10|12551.3|12491.3|12548.9|12488.9|12551.3|12491.3|12548.9|12488.9|0
1625236170000|2021-07-02 14:29:30|12556.4|12496.4|12556.4|12496.4|12556.4|12496.4|12556.4|12496.4|0
1625236180000|2021-07-02 14:29:40|12559|12499|12561.4|12501.4|12563.8|12503.8|12559|12499|0
1625236210000|2021-07-02 14:30:10|12556.4|12496.4|12561.3|12501.3|12563.8|12503.8|12556.4|12496.4|0
1625236230000|2021-07-02 14:30:30|12558.9|12498.9|12558.9|12498.9|12558.9|12498.9|12558.9|12498.9|0
1625236240000|2021-07-02 14:30:40|12546.4|12486.4|12546.4|12486.4|12546.4|12486.4|12546.4|12486.4|0
1625236260000|2021-07-02 14:31:00|12546.2|12486.2|12546.2|12486.2|12546.2|12486.2|12546.2|12486.2|0
1625236270000|2021-07-02 14:31:10|12541.4|12481.4|12541.4|12481.4|12541.4|12481.4|12541.4|12481.4|0
1625236340000|2021-07-02 14:32:20|12563.8|12503.8|12563.8|12503.8|12563.8|12503.8|12563.8|12503.8|0
1625236390000|2021-07-02 14:33:10|12564.9|12504.9|12612.9|12552.9|12612.9|12552.9|12564.9|12504.9|0
1625236400000|2021-07-02 14:33:20|12610.3|12550.3|12615.2|12555.2|12615.2|12555.2|12610.3|12550.3|0
1625236410000|2021-07-02 14:33:30|12612.8|12552.8|12612.7|12552.7|12612.8|12552.8|12612.7|12552.7|0
1625236420000|2021-07-02 14:33:40|12615.1|12555.1|12600.7|12540.7|12615.1|12555.1|12600.7|12540.7|0
1625236470000|2021-07-02 14:34:30|12603.2|12543.2|12603.1|12543.1|12603.2|12543.2|12603.1|12543.1|0
1625236480000|2021-07-02 14:34:40|12600.7|12540.7|12600.7|12540.7|12600.7|12540.7|12600.7|12540.7|0
1625236540000|2021-07-02 14:35:40|12612.7|12552.7|12612.7|12552.7|12612.7|12552.7|12612.7|12552.7|0
1625236620000|2021-07-02 14:37:00|12617.5|12557.5|12617.5|12557.5|12617.5|12557.5|12617.5|12557.5|0
1625236630000|2021-07-02 14:37:10|12603.1|12543.1|12603.1|12543.1|12603.1|12543.1|12603.1|12543.1|0
1625236740000|2021-07-02 14:39:00|12603|12543|12603|12543|12603|12543|12603|12543|0
1625236790000|2021-07-02 14:39:50|12608|12548|12608|12548|12608|12548|12608|12548|0
1625236870000|2021-07-02 14:41:10|12620.1|12560.1|12627.5|12567.5|12627.5|12567.5|12620.1|12560.1|0
1625236880000|2021-07-02 14:41:20|12644.9|12584.9|12652.2|12592.2|12652.2|12592.2|12642.3|12582.3|0
1625236890000|2021-07-02 14:41:30|12659.4|12599.4|12659.4|12599.4|12659.4|12599.4|12659.4|12599.4|0
1625236900000|2021-07-02 14:41:40|12652.2|12592.2|12652.2|12592.2|12652.2|12592.2|12652.2|12592.2|0
1625236920000|2021-07-02 14:42:00|12647.4|12587.4|12647.4|12587.4|12647.4|12587.4|12647.4|12587.4|0
1625236930000|2021-07-02 14:42:10|12649.8|12589.8|12649.8|12589.8|12649.8|12589.8|12649.8|12589.8|0
1625237370000|2021-07-02 14:49:30|12652.2|12592.2|12652.2|12592.2|12652.2|12592.2|12652.2|12592.2|0
1625237530000|2021-07-02 14:52:10|12664.2|12604.2|12664.2|12604.2|12664.2|12604.2|12664.2|12604.2|0
1625237620000|2021-07-02 14:53:40|12669.6|12609.6|12693.7|12633.7|12693.7|12633.7|12669|12609|0
1625237630000|2021-07-02 14:53:50|12698.7|12638.7|12698.7|12638.7|12698.7|12638.7|12698.7|12638.7|0
1625237640000|2021-07-02 14:54:00|12708.4|12648.4|12708.4|12648.4|12708.4|12648.4|12708.4|12648.4|0
1625237650000|2021-07-02 14:54:10|12710.8|12650.8|12710.8|12650.8|12710.8|12650.8|12710.8|12650.8|0
1625237660000|2021-07-02 14:54:20|12698.4|12638.4|12691.2|12631.2|12698.4|12638.4|12691.2|12631.2|0
1625237690000|2021-07-02 14:54:50|12690.9|12630.9|12681.2|12621.2|12690.9|12630.9|12681.2|12621.2|0
1625237700000|2021-07-02 14:55:00|12673.8|12613.8|12673.8|12613.8|12673.8|12613.8|12673.8|12613.8|0
1625237710000|2021-07-02 14:55:10|12656.7|12596.7|12656.7|12596.7|12656.7|12596.7|12656.7|12596.7|0
1625237720000|2021-07-02 14:55:20|12651.7|12591.7|12651.7|12591.7|12651.7|12591.7|12651.7|12591.7|0
1625237760000|2021-07-02 14:56:00|12637.1|12577.1|12632.1|12572.1|12637.1|12577.1|12632.1|12572.1|0
1625237770000|2021-07-02 14:56:10|12634.6|12574.6|12634.6|12574.6|12634.6|12574.6|12634.6|12574.6|0
1625237780000|2021-07-02 14:56:20|12644.5|12584.5|12644.5|12584.5|12644.5|12584.5|12644.5|12584.5|0
1625237800000|2021-07-02 14:56:40|12649.3|12589.3|12649.4|12589.4|12649.4|12589.4|12649.3|12589.3|0
1625237820000|2021-07-02 14:57:00|12647|12587|12647|12587|12647|12587|12647|12587|0
1625237850000|2021-07-02 14:57:30|12642.1|12582.1|12639.6|12579.6|12642.1|12582.1|12639.6|12579.6|0
1625237860000|2021-07-02 14:57:40|12639.5|12579.5|12637.1|12577.1|12639.5|12579.5|12637.1|12577.1|0
1625237940000|2021-07-02 14:59:00|12634.6|12574.6|12634.6|12574.6|12634.6|12574.6|12634.6|12574.6|0
1625237990000|2021-07-02 14:59:50|12634.7|12574.7|12646.8|12586.8|12646.8|12586.8|12634.7|12574.7|0
1625238000000|2021-07-02 15:00:00|12646.9|12586.9|12646.9|12586.9|12646.9|12586.9|12646.9|12586.9|0
1625238010000|2021-07-02 15:00:10|12647.1|12587.1|12647.1|12587.1|12647.1|12587.1|12647.1|12587.1|0
1625238030000|2021-07-02 15:00:30|12651.9|12591.9|12654.6|12594.6|12657.1|12597.1|12651.9|12591.9|0
1625238040000|2021-07-02 15:00:40|12673.9|12613.9|12668.9|12608.9|12673.9|12613.9|12668.9|12608.9|0
1625238050000|2021-07-02 15:00:50|12668.7|12608.7|12663.9|12603.9|12668.7|12608.7|12663.9|12603.9|0
1625238060000|2021-07-02 15:01:00|12637.1|12577.1|12637.1|12577.1|12637.1|12577.1|12637.1|12577.1|0
1625238070000|2021-07-02 15:01:10|12639.6|12579.6|12647|12587|12647|12587|12639.6|12579.6|0
1625238080000|2021-07-02 15:01:20|12661.7|12601.7|12661.7|12601.7|12661.7|12601.7|12661.7|12601.7|0
1625238130000|2021-07-02 15:02:10|12661.8|12601.8|12669.1|12609.1|12669.1|12609.1|12661.8|12601.8|0
1625238160000|2021-07-02 15:02:40|12681.1|12621.1|12680.9|12620.9|12681.1|12621.1|12680.9|12620.9|0
1625238170000|2021-07-02 15:02:50|12666.6|12606.6|12666.5|12606.5|12669|12609|12666.5|12606.5|0
1625238190000|2021-07-02 15:03:10|12666.8|12606.8|12666.8|12606.8|12666.8|12606.8|12666.8|12606.8|0
1625238210000|2021-07-02 15:03:30|12678.9|12618.9|12678.9|12618.9|12678.9|12618.9|12678.9|12618.9|0
1625238240000|2021-07-02 15:04:00|12686.3|12626.3|12686.3|12626.3|12686.3|12626.3|12686.3|12626.3|0
1625238250000|2021-07-02 15:04:10|12683.9|12623.9|12683.9|12623.9|12683.9|12623.9|12683.9|12623.9|0
1625238370000|2021-07-02 15:06:10|12683.5|12623.5|12673.9|12613.9|12683.5|12623.5|12673.9|12613.9|0
1625238390000|2021-07-02 15:06:30|12685.9|12625.9|12685.9|12625.9|12685.9|12625.9|12685.9|12625.9|0
1625238410000|2021-07-02 15:06:50|12685.7|12625.7|12668.9|12608.9|12685.7|12625.7|12668.9|12608.9|0
1625238420000|2021-07-02 15:07:00|12663.9|12603.9|12663.9|12603.9|12663.9|12603.9|12663.9|12603.9|0
1625238430000|2021-07-02 15:07:10|12661.5|12601.5|12659|12599|12661.5|12601.5|12659|12599|0
1625238440000|2021-07-02 15:07:20|12659.1|12599.1|12666.4|12606.4|12666.4|12606.4|12659.1|12599.1|0
1625238450000|2021-07-02 15:07:30|12666.8|12606.8|12666.8|12606.8|12666.8|12606.8|12666.8|12606.8|0
1625238460000|2021-07-02 15:07:40|12678.9|12618.9|12678.9|12618.9|12678.9|12618.9|12678.9|12618.9|0
1625238470000|2021-07-02 15:07:50|12683.9|12623.9|12683.9|12623.9|12683.9|12623.9|12683.9|12623.9|0
1625238490000|2021-07-02 15:08:10|12686.4|12626.4|12683.9|12623.9|12686.4|12626.4|12683.9|12623.9|0
1625238500000|2021-07-02 15:08:20|12683.7|12623.7|12676.4|12616.4|12683.7|12623.7|12676.4|12616.4|0
1625238510000|2021-07-02 15:08:30|12673.9|12613.9|12673.9|12613.9|12673.9|12613.9|12673.9|12613.9|0
1625238520000|2021-07-02 15:08:40|12671.4|12611.4|12683.8|12623.8|12683.8|12623.8|12671.4|12611.4|0
1625238580000|2021-07-02 15:09:40|12691.3|12631.3|12691.3|12631.3|12691.3|12631.3|12691.3|12631.3|0
1625238590000|2021-07-02 15:09:50|12710.7|12650.7|12715.5|12655.5|12715.5|12655.5|12710.7|12650.7|0
1625238620000|2021-07-02 15:10:20|12708|12648|12710.5|12650.5|12710.5|12650.5|12703|12643|0
1625238670000|2021-07-02 15:11:10|12712.9|12652.9|12712.9|12652.9|12712.9|12652.9|12712.9|12652.9|0
1625238690000|2021-07-02 15:11:30|12713.1|12653.1|12720.4|12660.4|12720.4|12660.4|12713.1|12653.1|0
1625238700000|2021-07-02 15:11:40|12727.7|12667.7|12727.7|12667.7|12727.7|12667.7|12727.7|12667.7|0
1625238710000|2021-07-02 15:11:50|12727.6|12667.6|12725.2|12665.2|12727.6|12667.6|12725.2|12665.2|0
1625238730000|2021-07-02 15:12:10|12715.2|12655.2|12705.5|12645.5|12715.2|12655.2|12705.5|12645.5|0
1625238740000|2021-07-02 15:12:20|12703|12643|12676.3|12616.3|12703|12643|12676.3|12616.3|0
1625238750000|2021-07-02 15:12:30|12673.9|12613.9|12701.1|12641.1|12701.1|12641.1|12673.9|12613.9|0
1625238760000|2021-07-02 15:12:40|12708.3|12648.3|12703.3|12643.3|12708.3|12648.3|12703.3|12643.3|0
1625238810000|2021-07-02 15:13:30|12703.2|12643.2|12700.8|12640.8|12703.2|12643.2|12700.8|12640.8|0
1625238830000|2021-07-02 15:13:50|12698.3|12638.3|12708.3|12648.3|12708.3|12648.3|12698.3|12638.3|0
1625238910000|2021-07-02 15:15:10|12708.2|12648.2|12710.7|12650.7|12710.7|12650.7|12705.8|12645.8|0
1625238920000|2021-07-02 15:15:20|12710.6|12650.6|12705.7|12645.7|12710.6|12650.6|12705.7|12645.7|0
1625238960000|2021-07-02 15:16:00|12708.2|12648.2|12705.7|12645.7|12708.2|12648.2|12705.7|12645.7|0
1625238970000|2021-07-02 15:16:10|12705.6|12645.6|12705.6|12645.6|12705.6|12645.6|12705.6|12645.6|0
1625238980000|2021-07-02 15:16:20|12710.7|12650.7|12710.8|12650.8|12710.8|12650.8|12710.7|12650.7|0
1625238990000|2021-07-02 15:16:30|12713.2|12653.2|12713.2|12653.2|12713.2|12653.2|12713.2|12653.2|0
1625239020000|2021-07-02 15:17:00|12713.1|12653.1|12710.7|12650.7|12713.1|12653.1|12710.7|12650.7|0
1625239250000|2021-07-02 15:20:50|12705.7|12645.7|12705.7|12645.7|12705.7|12645.7|12705.7|12645.7|0
1625239310000|2021-07-02 15:21:50|12708.2|12648.2|12708.2|12648.2|12708.2|12648.2|12708.2|12648.2|0
1625239330000|2021-07-02 15:22:10|12708.1|12648.1|12705.6|12645.6|12708.1|12648.1|12705.6|12645.6|0
1625239340000|2021-07-02 15:22:20|12705.9|12645.9|12713.2|12653.2|12713.2|12653.2|12705.9|12645.9|0
1625239350000|2021-07-02 15:22:30|12720.4|12660.4|12720.4|12660.4|12720.4|12660.4|12720.4|12660.4|0
1625239430000|2021-07-02 15:23:50|12720.3|12660.3|12725.2|12665.2|12725.2|12665.2|12717.9|12657.9|0
1625239590000|2021-07-02 15:26:30|12737.4|12677.4|12737.4|12677.4|12737.4|12677.4|12737.4|12677.4|0
1625239620000|2021-07-02 15:27:00|12739.8|12679.8|12739.8|12679.8|12739.8|12679.8|12739.8|12679.8|0
1625239630000|2021-07-02 15:27:10|12734.9|12674.9|12725.2|12665.2|12734.9|12674.9|12725.2|12665.2|0
1625239640000|2021-07-02 15:27:20|12725.1|12665.1|12722.7|12662.7|12725.1|12665.1|12722.7|12662.7|0
1625239660000|2021-07-02 15:27:40|12727.6|12667.6|12732.6|12672.6|12732.6|12672.6|12727.6|12667.6|0
1625239720000|2021-07-02 15:28:40|12737.4|12677.4|12737.4|12677.4|12737.4|12677.4|12737.4|12677.4|0
1625239750000|2021-07-02 15:29:10|12742.2|12682.2|12742.2|12682.2|12742.2|12682.2|12742.2|12682.2|0
1625239780000|2021-07-02 15:29:40|12737.3|12677.3|12739.8|12679.8|12739.8|12679.8|12737.3|12677.3|0
1625239860000|2021-07-02 15:31:00|12742.2|12682.2|12742.2|12682.2|12742.2|12682.2|12742.2|12682.2|0
1625239910000|2021-07-02 15:31:50|12737.3|12677.3|12737.3|12677.3|12737.3|12677.3|12737.3|12677.3|0
1625239930000|2021-07-02 15:32:10|12737.2|12677.2|12725.2|12665.2|12737.2|12677.2|12725.2|12665.2|0
1625239960000|2021-07-02 15:32:40|12725|12665|12720.2|12660.2|12725|12665|12720.2|12660.2|0
1625240090000|2021-07-02 15:34:50|12720.5|12660.5|12727.6|12667.6|12727.6|12667.6|12720.5|12660.5|0
1625240100000|2021-07-02 15:35:00|12725.2|12665.2|12725.2|12665.2|12725.2|12665.2|12725.2|12665.2|0
1625240210000|2021-07-02 15:36:50|12722.7|12662.7|12722.7|12662.7|12722.7|12662.7|12722.7|12662.7|0
1625240220000|2021-07-02 15:37:00|12720.2|12660.2|12720.2|12660.2|12720.2|12660.2|12720.2|12660.2|0
1625240230000|2021-07-02 15:37:10|12720.4|12660.4|12725.2|12665.2|12725.2|12665.2|12720.4|12660.4|0
1625240610000|2021-07-02 15:43:30|12725.1|12665.1|12725.1|12665.1|12725.1|12665.1|12725.1|12665.1|0
1625240660000|2021-07-02 15:44:20|12722.6|12662.6|12720.1|12660.1|12722.6|12662.6|12720.1|12660.1|0
1625240670000|2021-07-02 15:44:30|12717.6|12657.6|12717.6|12657.6|12717.6|12657.6|12717.6|12657.6|0
1625240770000|2021-07-02 15:46:10|12700.7|12640.7|12700.7|12640.7|12700.7|12640.7|12700.7|12640.7|0
1625240780000|2021-07-02 15:46:20|12712.9|12652.9|12715.3|12655.3|12715.3|12655.3|12712.7|12652.7|0
1625240790000|2021-07-02 15:46:30|12717.7|12657.7|12730.1|12670.1|12730.1|12670.1|12717.7|12657.7|0
1625240800000|2021-07-02 15:46:40|12742.4|12682.4|12742.4|12682.4|12744.8|12684.8|12742.4|12682.4|0
1625240950000|2021-07-02 15:49:10|12732.7|12672.7|12732.7|12672.7|12732.7|12672.7|12732.7|12672.7|0
1625240970000|2021-07-02 15:49:30|12737.5|12677.5|12737.5|12677.5|12737.5|12677.5|12737.5|12677.5|0
1625241100000|2021-07-02 15:51:40|12732.6|12672.6|12720.4|12660.4|12734.9|12674.9|12693.2|12633.2|0
1625241120000|2021-07-02 15:52:00|12725.2|12665.2|12725.2|12665.2|12725.2|12665.2|12725.2|12665.2|0
1625241130000|2021-07-02 15:52:10|12727.3|12667.3|12710.3|12650.3|12727.3|12667.3|12710.3|12650.3|0
1625241460000|2021-07-02 15:57:40|12712.8|12652.8|12715.2|12655.2|12715.2|12655.2|12712.8|12652.8|0
1625241690000|2021-07-02 16:01:30|12712.8|12652.8|12712.8|12652.8|12712.8|12652.8|12712.8|12652.8|0
1625241720000|2021-07-02 16:02:00|12717.6|12657.6|12717.6|12657.6|12717.6|12657.6|12717.6|12657.6|0
1625241930000|2021-07-02 16:05:30|12725.1|12665.1|12725.1|12665.1|12725.1|12665.1|12725.1|12665.1|0
1625241940000|2021-07-02 16:05:40|12722.7|12662.7|12722.7|12662.7|12722.7|12662.7|12722.7|12662.7|0
1625242110000|2021-07-02 16:08:30|12727.6|12667.6|12727.6|12667.6|12727.6|12667.6|12727.6|12667.6|0
1625242310000|2021-07-02 16:11:50|12727.8|12667.8|12735.1|12675.1|12735.1|12675.1|12727.8|12667.8|0
1625242320000|2021-07-02 16:12:00|12737.5|12677.5|12737.5|12677.5|12737.5|12677.5|12737.5|12677.5|0
1625242450000|2021-07-02 16:14:10|12739.9|12679.9|12739.9|12679.9|12739.9|12679.9|12739.9|12679.9|0
1625242520000|2021-07-02 16:15:20|12757|12697|12761.7|12701.7|12761.7|12701.7|12756.9|12696.9|0
1625242530000|2021-07-02 16:15:30|12754.5|12694.5|12754.5|12694.5|12757|12697|12754.5|12694.5|0
1625242680000|2021-07-02 16:18:00|12757|12697|12757|12697|12757|12697|12757|12697|0
1625242690000|2021-07-02 16:18:10|12759.4|12699.4|12759.4|12699.4|12759.4|12699.4|12759.4|12699.4|0
1625242900000|2021-07-02 16:21:40|12759.3|12699.3|12756.9|12696.9|12759.3|12699.3|12756.9|12696.9|0
1625242910000|2021-07-02 16:21:50|12757|12697|12759.4|12699.4|12759.4|12699.4|12757|12697|0
1625242920000|2021-07-02 16:22:00|12764.2|12704.2|12764.2|12704.2|12764.2|12704.2|12764.2|12704.2|0
1625242980000|2021-07-02 16:23:00|12764.3|12704.3|12764.2|12704.2|12764.3|12704.3|12764.2|12704.2|0
1625243010000|2021-07-02 16:23:30|12766.7|12706.7|12769.1|12709.1|12769.1|12709.1|12766.7|12706.7|0
1625243040000|2021-07-02 16:24:00|12771.6|12711.6|12771.6|12711.6|12771.6|12711.6|12771.6|12711.6|0
1625243050000|2021-07-02 16:24:10|12774|12714|12774|12714|12774|12714|12774|12714|0
1625243080000|2021-07-02 16:24:40|12774.1|12714.1|12776.5|12716.5|12776.5|12716.5|12774.1|12714.1|0
1625243110000|2021-07-02 16:25:10|12779|12719|12779|12719|12779|12719|12779|12719|0
1625243120000|2021-07-02 16:25:20|12779.1|12719.1|12781.5|12721.5|12781.5|12721.5|12779.1|12719.1|0
1625243130000|2021-07-02 16:25:30|12796.5|12736.5|12793.9|12733.9|12796.5|12736.5|12793.9|12733.9|0
1625243140000|2021-07-02 16:25:40|12791.7|12731.7|12794|12734|12799|12739|12789|12729|0
1625243150000|2021-07-02 16:25:50|12791.5|12731.5|12791.6|12731.6|12791.6|12731.6|12791.5|12731.5|0
1625243160000|2021-07-02 16:26:00|12794|12734|12794|12734|12794|12734|12794|12734|0
1625243210000|2021-07-02 16:26:50|12796.5|12736.5|12796.5|12736.5|12796.5|12736.5|12796.5|12736.5|0
1625243260000|2021-07-02 16:27:40|12796.4|12736.4|12794|12734|12796.4|12736.4|12794|12734|0
1625243290000|2021-07-02 16:28:10|12794.1|12734.1|12794.1|12734.1|12794.1|12734.1|12794.1|12734.1|0
1625243310000|2021-07-02 16:28:30|12796.5|12736.5|12796.5|12736.5|12796.5|12736.5|12796.5|12736.5|0
1625243340000|2021-07-02 16:29:00|12796.7|12736.7|12796.7|12736.7|12796.7|12736.7|12796.7|12736.7|0
1625243350000|2021-07-02 16:29:10|12801.4|12741.4|12806.5|12746.5|12806.5|12746.5|12801.4|12741.4|0
1625243390000|2021-07-02 16:29:50|12806.6|12746.6|12809.1|12749.1|12811.5|12751.5|12806.6|12746.6|0
1625243400000|2021-07-02 16:30:00|12811.5|12751.5|12816.5|12756.5|12816.5|12756.5|12809|12749|0
1625243410000|2021-07-02 16:30:10|12814|12754|12814|12754|12814|12754|12814|12754|0
1625243440000|2021-07-02 16:30:40|12796.5|12736.5|12811.5|12751.5|12811.5|12751.5|12796.5|12736.5|0
1625243460000|2021-07-02 16:31:00|12789|12729|12789|12729|12789|12729|12789|12729|0
1625243470000|2021-07-02 16:31:10|12791.5|12731.5|12791.5|12731.5|12794|12734|12791.5|12731.5|0
1625243540000|2021-07-02 16:32:20|12794|12734|12793.9|12733.9|12794|12734|12793.9|12733.9|0
1625243550000|2021-07-02 16:32:30|12791.5|12731.5|12791.5|12731.5|12791.5|12731.5|12791.5|12731.5|0
1625243640000|2021-07-02 16:34:00|12794|12734|12801.5|12741.5|12801.5|12741.5|12794|12734|0
1625243650000|2021-07-02 16:34:10|12804|12744|12804|12744|12804|12744|12804|12744|0
1625243720000|2021-07-02 16:35:20|12801.5|12741.5|12801.5|12741.5|12801.5|12741.5|12801.5|12741.5|0
1625243740000|2021-07-02 16:35:40|12799|12739|12799|12739|12799|12739|12799|12739|0
1625243750000|2021-07-02 16:35:50|12799.1|12739.1|12801.5|12741.5|12801.5|12741.5|12799.1|12739.1|0
1625243770000|2021-07-02 16:36:10|12801.4|12741.4|12794|12734|12801.4|12741.4|12794|12734|0
1625243880000|2021-07-02 16:38:00|12794.2|12734.2|12801.5|12741.5|12801.5|12741.5|12794.2|12734.2|0
1625243900000|2021-07-02 16:38:20|12801.6|12741.6|12805.3|12745.3|12805.3|12745.3|12801.6|12741.6|0
1625243910000|2021-07-02 16:38:30|12807.8|12747.8|12807.8|12747.8|12807.8|12747.8|12807.8|12747.8|0
1625243940000|2021-07-02 16:39:00|12807.7|12747.7|12807.7|12747.7|12807.7|12747.7|12807.7|12747.7|0
1625244030000|2021-07-02 16:40:30|12810.2|12750.2|12810.2|12750.2|12810.2|12750.2|12810.2|12750.2|0
1625244060000|2021-07-02 16:41:00|12795.6|12735.6|12795.6|12735.6|12795.6|12735.6|12795.6|12735.6|0
1625244240000|2021-07-02 16:44:00|12798.1|12738.1|12798.1|12738.1|12798.1|12738.1|12798.1|12738.1|0
1625244400000|2021-07-02 16:46:40|12797.8|12737.8|12790.6|12730.6|12797.8|12737.8|12790.6|12730.6|0
1625244770000|2021-07-02 16:52:50|12790.2|12730.2|12778.2|12718.2|12790.2|12730.2|12778.2|12718.2|0
1625244790000|2021-07-02 16:53:10|12778.5|12718.5|12778.5|12718.5|12778.5|12718.5|12778.5|12718.5|0
1625244810000|2021-07-02 16:53:30|12788.2|12728.2|12788.2|12728.2|12788.2|12728.2|12788.2|12728.2|0
1625244840000|2021-07-02 16:54:00|12788.1|12728.1|12783.2|12723.2|12788.1|12728.1|12783.2|12723.2|0
1625245040000|2021-07-02 16:57:20|12780.7|12720.7|12780.7|12720.7|12780.7|12720.7|12780.7|12720.7|0
1625245080000|2021-07-02 16:58:00|12780.3|12720.3|12729.2|12669.2|12780.3|12720.3|12729.2|12669.2|0
1625245100000|2021-07-02 16:58:20|12729.4|12669.4|12729.4|12669.4|12729.4|12669.4|12729.4|12669.4|0
1625245110000|2021-07-02 16:58:30|12746.3|12686.3|12746.3|12686.3|12746.3|12686.3|12746.3|12686.3|0
1625245180000|2021-07-02 16:59:40|12746.1|12686.1|12746.1|12686.1|12746.1|12686.1|12746.1|12686.1|0
1625245190000|2021-07-02 16:59:50|12719.5|12659.5|12719.5|12659.5|12719.5|12659.5|12719.5|12659.5|0
1625245210000|2021-07-02 17:00:10|12726.7|12666.7|12726.7|12666.7|12726.7|12666.7|12726.7|12666.7|0
1625245290000|2021-07-02 17:01:30|12729.1|12669.1|12734|12674|12734|12674|12729.1|12669.1|0
1625245370000|2021-07-02 17:02:50|12734.5|12674.5|12746.3|12686.3|12746.5|12686.5|12734.5|12674.5|0
1625245380000|2021-07-02 17:03:00|12741.5|12681.5|12741.5|12681.5|12741.5|12681.5|12741.5|12681.5|0
1625245390000|2021-07-02 17:03:10|12741.3|12681.3|12736.5|12676.5|12741.3|12681.3|12736.5|12676.5|0
1625245420000|2021-07-02 17:03:40|12741.3|12681.3|12741.3|12681.3|12741.3|12681.3|12741.3|12681.3|0
1625245510000|2021-07-02 17:05:10|12729.1|12669.1|12729.1|12669.1|12729.1|12669.1|12729.1|12669.1|0
1625245670000|2021-07-02 17:07:50|12729|12669|12712.1|12652.1|12729|12669|12712.1|12652.1|0
1625245700000|2021-07-02 17:08:20|12719.4|12659.4|12719.4|12659.4|12719.4|12659.4|12719.4|12659.4|0
1625245710000|2021-07-02 17:08:30|12705|12645|12705|12645|12705|12645|12705|12645|0
1625245730000|2021-07-02 17:08:50|12704.9|12644.9|12705|12645|12705|12645|12702.5|12642.5|0
1625245750000|2021-07-02 17:09:10|12707.4|12647.4|12707.4|12647.4|12707.4|12647.4|12707.4|12647.4|0
1625245790000|2021-07-02 17:09:50|12702.4|12642.4|12712.2|12652.2|12712.2|12652.2|12702.4|12642.4|0
1625245830000|2021-07-02 17:10:30|12721.8|12661.8|12721.8|12661.8|12721.8|12661.8|12721.8|12661.8|0
1625245870000|2021-07-02 17:11:10|12724.2|12664.2|12724.2|12664.2|12724.2|12664.2|12724.2|12664.2|0
1625245920000|2021-07-02 17:12:00|12721.7|12661.7|12721.7|12661.7|12721.7|12661.7|12721.7|12661.7|0
1625245940000|2021-07-02 17:12:20|12724.2|12664.2|12724.2|12664.2|12724.2|12664.2|12724.2|12664.2|0
1625246020000|2021-07-02 17:13:40|12705|12645|12705|12645|12705|12645|12705|12645|0
1625246030000|2021-07-02 17:13:50|12702.5|12642.5|12702.5|12642.5|12702.5|12642.5|12702.5|12642.5|0
1625246040000|2021-07-02 17:14:00|12709.8|12649.8|12709.8|12649.8|12709.8|12649.8|12709.8|12649.8|0
1625246050000|2021-07-02 17:14:10|12714.6|12654.6|12714.6|12654.6|12714.6|12654.6|12714.6|12654.6|0
1625246110000|2021-07-02 17:15:10|12697.7|12637.7|12697.7|12637.7|12697.7|12637.7|12697.7|12637.7|0
1625246120000|2021-07-02 17:15:20|12697.8|12637.8|12700.2|12640.2|12700.2|12640.2|12697.8|12637.8|0
1625246160000|2021-07-02 17:16:00|12707.4|12647.4|12714.8|12654.8|12714.8|12654.8|12707.4|12647.4|0
1625246170000|2021-07-02 17:16:10|12721.9|12661.9|12719.5|12659.5|12721.9|12661.9|12719.5|12659.5|0
1625246260000|2021-07-02 17:17:40|12709.5|12649.5|12719.6|12659.6|12726.8|12666.8|12709.5|12649.5|0
1625246280000|2021-07-02 17:18:00|12722|12662|12722|12662|12722|12662|12722|12662|0
1625246350000|2021-07-02 17:19:10|12729.2|12669.2|12729.2|12669.2|12729.2|12669.2|12729.2|12669.2|0
1625246470000|2021-07-02 17:21:10|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|0
1625246500000|2021-07-02 17:21:40|12729.2|12669.2|12729.2|12669.2|12729.2|12669.2|12729.2|12669.2|0
1625246560000|2021-07-02 17:22:40|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|0
1625246620000|2021-07-02 17:23:40|12729.2|12669.2|12729.2|12669.2|12729.2|12669.2|12729.2|12669.2|0
1625246680000|2021-07-02 17:24:40|12736.4|12676.4|12736.4|12676.4|12736.4|12676.4|12736.4|12676.4|0
1625246860000|2021-07-02 17:27:40|12741.2|12681.2|12741.2|12681.2|12741.2|12681.2|12741.2|12681.2|0
1625246900000|2021-07-02 17:28:20|12746.2|12686.2|12746.2|12686.2|12746.2|12686.2|12746.2|12686.2|0
1625246940000|2021-07-02 17:29:00|12753.5|12693.5|12753.5|12693.5|12753.5|12693.5|12753.5|12693.5|0
1625246950000|2021-07-02 17:29:10|12746.2|12686.2|12746.2|12686.2|12746.2|12686.2|12746.2|12686.2|0
1625246960000|2021-07-02 17:29:20|12743.7|12683.7|12743.7|12683.7|12743.7|12683.7|12743.7|12683.7|0
1625246980000|2021-07-02 17:29:40|12736.5|12676.5|12736.5|12676.5|12736.5|12676.5|12736.5|12676.5|0
1625247010000|2021-07-02 17:30:10|12746.2|12686.2|12746.2|12686.2|12746.2|12686.2|12746.2|12686.2|0
1625247030000|2021-07-02 17:30:30|12746.1|12686.1|12748.6|12688.6|12748.6|12688.6|12746.1|12686.1|0
1625247080000|2021-07-02 17:31:20|12743.7|12683.7|12743.7|12683.7|12743.7|12683.7|12743.7|12683.7|0
1625247140000|2021-07-02 17:32:20|12746.2|12686.2|12746.2|12686.2|12746.2|12686.2|12746.2|12686.2|0
1625247150000|2021-07-02 17:32:30|12726.8|12666.8|12729.3|12669.3|12729.3|12669.3|12726.8|12666.8|0
1625247160000|2021-07-02 17:32:40|12736.6|12676.6|12741.4|12681.4|12741.4|12681.4|12736.5|12676.5|0
1625247170000|2021-07-02 17:32:50|12736.5|12676.5|12736.6|12676.6|12736.6|12676.6|12736.5|12676.5|0
1625247180000|2021-07-02 17:33:00|12739|12679|12736.5|12676.5|12741.4|12681.4|12736.5|12676.5|0
1625247190000|2021-07-02 17:33:10|12714.8|12654.8|12714.8|12654.8|12714.8|12654.8|12714.8|12654.8|0
1625247210000|2021-07-02 17:33:30|12721.9|12661.9|12724.4|12664.4|12724.4|12664.4|12721.9|12661.9|0
1625247410000|2021-07-02 17:36:50|12724.2|12664.2|12719.4|12659.4|12724.2|12664.2|12719.4|12659.4|0
1625247450000|2021-07-02 17:37:30|12716.9|12656.9|12716.9|12656.9|12716.9|12656.9|12716.9|12656.9|0
1625248030000|2021-07-02 17:47:10|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|0
1625248410000|2021-07-02 17:53:30|12714.5|12654.5|12716.9|12656.9|12716.9|12656.9|12714.5|12654.5|0
1625248420000|2021-07-02 17:53:40|12719.4|12659.4|12719.4|12659.4|12719.4|12659.4|12719.4|12659.4|0
1625248440000|2021-07-02 17:54:00|12721.8|12661.8|12721.8|12661.8|12721.8|12661.8|12721.8|12661.8|0
1625248450000|2021-07-02 17:54:10|12731.4|12671.4|12731.4|12671.4|12731.4|12671.4|12731.4|12671.4|0
1625248470000|2021-07-02 17:54:30|12733.8|12673.8|12733.8|12673.8|12733.8|12673.8|12733.8|12673.8|0
1625248520000|2021-07-02 17:55:20|12712|12652|12712|12652|12712|12652|12712|12652|0
1625248530000|2021-07-02 17:55:30|12714.4|12654.4|12714.4|12654.4|12714.4|12654.4|12714.4|12654.4|0
1625248540000|2021-07-02 17:55:40|12716.9|12656.9|12716.9|12656.9|12716.9|12656.9|12716.9|12656.9|0
1625248550000|2021-07-02 17:55:50|12726.6|12666.6|12726.6|12666.6|12726.6|12666.6|12726.6|12666.6|0
1625248560000|2021-07-02 17:56:00|12729|12669|12729|12669|12729|12669|12729|12669|0
1625248650000|2021-07-02 17:57:30|12714.4|12654.4|12712|12652|12714.4|12654.4|12712|12652|0
1625248730000|2021-07-02 17:58:50|12707.1|12647.1|12704.6|12644.6|12707.1|12647.1|12704.6|12644.6|0
1625248790000|2021-07-02 17:59:50|12704.7|12644.7|12707.1|12647.1|12707.1|12647.1|12704.7|12644.7|0
1625572800000|2021-07-06 12:00:00|12702|12642|12714.5|12654.5|12714.5|12669.4|12701.9|12642|9
1625572810000|2021-07-06 12:00:10|||||||||1
1625572820000|2021-07-06 12:00:20|12704|12680|12704|12680|12709|12685|12704|12680|4
1625572830000|2021-07-06 12:00:30|12709|12685|12704|12680|12709|12685|12704|12680|0
1625572840000|2021-07-06 12:00:40|12708.9|12684.9|12716.5|12692.5|12716.5|12692.5|12708.9|12684.9|4
1625572850000|2021-07-06 12:00:50|||||||||1
1625572880000|2021-07-06 12:01:20|12716.4|12692.4|12711.5|12687.5|12716.4|12692.4|12711.5|12687.5|3
1625572970000|2021-07-06 12:02:50|12711.4|12687.4|12704|12680|12711.4|12687.4|12704|12680|3
1625572980000|2021-07-06 12:03:00|12703.8|12679.8|12703.8|12679.8|12703.8|12679.8|12703.8|12679.8|0
1625572990000|2021-07-06 12:03:10|12703.3|12679.3|12709.3|12649.3|12711.8|12679.3|12703.3|12649.3|1
1625573000000|2021-07-06 12:03:20|12694.3|12654.3|12691.8|12651.8|12694.3|12654.3|12691.8|12651.8|0
1625573040000|2021-07-06 12:04:00|12688.8|12664.8|12689.5|12649.5|12689.5|12664.8|12688.8|12649.5|0
1625573050000|2021-07-06 12:04:10|12689.3|12649.3|12689.3|12649.3|12689.3|12649.3|12689.3|12649.3|0
1625573070000|2021-07-06 12:04:30|12683.8|12659.8|12683.8|12659.8|12683.8|12659.8|12683.8|12659.8|1
1625573120000|2021-07-06 12:05:20|12678.9|12654.9|12678.8|12654.8|12678.9|12654.9|12676.3|12652.3|0
1625573140000|2021-07-06 12:05:40|12729.3|12669.3|12729.3|12669.3|12729.3|12669.3|12729.3|12669.3|34
1625573150000|2021-07-06 12:05:50|12739|12679|12749.2|12689.2|12749.2|12689.2|12739|12679|0
1625573160000|2021-07-06 12:06:00|12749.3|12689.3|12749.4|12689.4|12749.4|12704.1|12741.8|12689.3|0
1625573180000|2021-07-06 12:06:20|12738.7|12714.7|12738.7|12714.7|12738.7|12714.7|12738.7|12714.7|0
1625573190000|2021-07-06 12:06:30|12738.8|12714.8|12738.9|12714.9|12743.8|12719.8|12738.8|12714.8|2
1625573200000|2021-07-06 12:06:40|12741.3|12717.3|12741.3|12717.3|12741.3|12717.3|12741.3|12717.3|0
1625573220000|2021-07-06 12:07:00|12756.3|12732.3|12756.3|12732.3|12756.3|12732.3|12756.3|12732.3|1
1625573230000|2021-07-06 12:07:10|||||||||2
1625573240000|2021-07-06 12:07:20|12758.8|12734.8|12779.4|12719.4|12779.4|12734.8|12756.3|12719.4|5
1625573250000|2021-07-06 12:07:30|12774.3|12734.3|12774.3|12734.3|12774.3|12734.3|12774.3|12734.3|0
1625573290000|2021-07-06 12:08:10|||||||||1
1625573300000|2021-07-06 12:08:20|||||||||1
1625573310000|2021-07-06 12:08:30|||||||||6
1625573400000|2021-07-06 12:10:00|||||||||2
1625573420000|2021-07-06 12:10:20|12768.8|12744.8|12768.8|12744.8|12768.8|12744.8|12768.8|12744.8|0
1625573500000|2021-07-06 12:11:40|12768.9|12744.9|12768.9|12744.9|12768.9|12744.9|12768.9|12744.9|0
1625573540000|2021-07-06 12:12:20|12771.5|12747.5|12771.5|12747.5|12771.5|12747.5|12771.5|12747.5|0
1625573640000|2021-07-06 12:14:00|12769.1|12745.1|12774.4|12734.4|12774.4|12745.1|12769.1|12734.4|0
1625573670000|2021-07-06 12:14:30|12759.1|12735.1|12759.1|12735.1|12759.1|12735.1|12759.1|12735.1|0
1625573680000|2021-07-06 12:14:40|12758.9|12734.9|12758.9|12734.9|12758.9|12734.9|12758.9|12734.9|0
1625573700000|2021-07-06 12:15:00|12744.4|12704.4|12746.8|12706.8|12746.8|12706.8|12744.4|12704.4|1
1625573710000|2021-07-06 12:15:10|12746.9|12706.9|12746.9|12706.9|12746.9|12706.9|12746.9|12706.9|0
1625573760000|2021-07-06 12:16:00|12744.4|12704.4|12744.4|12704.4|12744.4|12704.4|12744.4|12704.4|0
1625573800000|2021-07-06 12:16:40|12744.3|12704.3|12733.9|12709.9|12744.3|12709.9|12733.9|12704.3|2
1625573860000|2021-07-06 12:17:40|12744.4|12704.4|12721.4|12697.4|12744.4|12704.4|12721.4|12697.4|2
1625573870000|2021-07-06 12:17:50|12709.4|12669.4|12731.9|12671.9|12734.3|12674.3|12709.4|12664.4|3
1625573880000|2021-07-06 12:18:00|12727|12667|12724.4|12664.4|12727|12667|12724.4|12664.4|0
1625573910000|2021-07-06 12:18:30|12726.9|12666.9|12726.9|12666.9|12726.9|12666.9|12726.9|12666.9|0
1625574020000|2021-07-06 12:20:20|12724.4|12664.4|12724.4|12664.4|12724.4|12664.4|12724.4|12664.4|1
1625574030000|2021-07-06 12:20:30|12729.2|12669.2|12724.4|12664.4|12729.2|12669.2|12724.4|12664.4|1
1625574050000|2021-07-06 12:20:50|12726.8|12666.8|12726.9|12666.9|12726.9|12666.9|12726.8|12666.8|0
1625574070000|2021-07-06 12:21:10|12726.8|12666.8|12724.4|12664.4|12726.8|12666.8|12724.4|12664.4|1
1625574100000|2021-07-06 12:21:40|12726.9|12666.9|12726.9|12666.9|12726.9|12666.9|12726.9|12666.9|1
1625574140000|2021-07-06 12:22:20|12712|12672|12712|12672|12712|12672|12712|12672|0
1625574150000|2021-07-06 12:22:30|12711.9|12671.9|12711.9|12671.9|12711.9|12671.9|12711.9|12671.9|0
1625574210000|2021-07-06 12:23:30|||||||||1
1625574320000|2021-07-06 12:25:20|12719.4|12659.4|12719.4|12659.4|12719.4|12659.4|12719.4|12659.4|0
1625574340000|2021-07-06 12:25:40|12714.4|12654.4|12714.4|12654.4|12714.4|12654.4|12714.4|12654.4|2
1625574350000|2021-07-06 12:25:50|12702|12662|12701.9|12661.9|12702|12662|12701.9|12661.9|0
1625574570000|2021-07-06 12:29:30|12699.4|12659.4|12699.4|12659.4|12699.4|12659.4|12699.4|12659.4|0
1625574600000|2021-07-06 12:30:00|12701.9|12661.9|12701.9|12661.9|12701.9|12661.9|12701.9|12661.9|0
1625574730000|2021-07-06 12:32:10|12714.3|12654.3|12706.8|12666.8|12714.3|12666.8|12706.8|12654.3|0
1625574750000|2021-07-06 12:32:30|12706.9|12666.9|12706.9|12666.9|12706.9|12666.9|12706.9|12666.9|0
1625574990000|2021-07-06 12:36:30|12704.5|12664.5|12704.4|12664.4|12704.5|12664.5|12704.4|12664.4|0
1625575200000|2021-07-06 12:40:00|12693.9|12669.9|12693.9|12669.9|12693.9|12669.9|12693.9|12669.9|0
1625575240000|2021-07-06 12:40:40|12704.4|12664.4|12653.9|12629.9|12704.4|12664.4|12653.9|12629.9|7
1625575250000|2021-07-06 12:40:50|12656.4|12632.4|12679.5|12639.5|12689.5|12639.5|12656.4|12629.5|1
1625575260000|2021-07-06 12:41:00|12676.9|12636.9|12676.9|12636.9|12676.9|12636.9|12676.9|12636.9|0
1625575340000|2021-07-06 12:42:20|12689.4|12629.4|12676.9|12636.9|12689.4|12636.9|12676.9|12629.4|0
1625575360000|2021-07-06 12:42:40|12689.4|12629.4|12677|12637|12689.4|12637|12677|12629.4|0
1625575380000|2021-07-06 12:43:00|12676.9|12636.9|12676.9|12636.9|12676.9|12636.9|12676.9|12636.9|0
1625575450000|2021-07-06 12:44:10|12651.4|12627.4|12651.4|12627.4|12651.4|12627.4|12651.4|12627.4|1
1625575470000|2021-07-06 12:44:30|12651.5|12627.5|12639.5|12599.5|12651.5|12627.5|12639.5|12599.5|18
1625575480000|2021-07-06 12:44:40|12642|12602|12642|12602|12642|12602|12639.5|12599.5|0
1625575500000|2021-07-06 12:45:00|12644.4|12604.4|12644.5|12604.5|12644.5|12604.5|12644.4|12604.4|0
1625575510000|2021-07-06 12:45:10|12638.9|12614.9|12639|12615|12639|12615|12638.9|12614.9|0
1625575540000|2021-07-06 12:45:40|12651.8|12611.8|12624.5|12600.5|12651.8|12611.8|12621.5|12597.5|3
1625575560000|2021-07-06 12:46:00|12621.5|12597.5|12621.5|12597.5|12621.5|12597.5|12621.5|12597.5|0
1625575590000|2021-07-06 12:46:30|12649.2|12589.2|12639.7|12579.7|12649.2|12597|12637|12579.7|2
1625575600000|2021-07-06 12:46:40|12639.5|12579.5|12639.5|12579.5|12639.5|12579.5|12639.5|12579.5|0
1625575630000|2021-07-06 12:47:10|12591.5|12567.5|12591.5|12567.5|12591.5|12567.5|12591.5|12567.5|1
1625575650000|2021-07-06 12:47:30|12624.5|12564.5|12632|12572|12637|12577|12624.5|12564.5|0
1625575670000|2021-07-06 12:47:50|12627.1|12567.1|12632|12572|12634.5|12574.5|12624.5|12564.5|0
1625575840000|2021-07-06 12:50:40|12581.5|12557.5|12576.5|12552.5|12581.5|12557.5|12576.5|12552.5|4
1625575850000|2021-07-06 12:50:50|12579.5|12519.5|12579.5|12519.5|12579.5|12519.5|12579.5|12519.5|8
1625575860000|2021-07-06 12:51:00|12577|12517|12577|12517|12577|12517|12577|12517|0
1625575880000|2021-07-06 12:51:20|||||||||1
1625575900000|2021-07-06 12:51:40|12579.4|12519.4|12579.5|12519.5|12579.5|12519.5|12579.4|12519.4|0
1625575920000|2021-07-06 12:52:00|12574.5|12514.5|12571.9|12511.9|12576.9|12516.9|12571.9|12511.9|1
1625575930000|2021-07-06 12:52:10|12574.5|12514.5|12572.1|12512.1|12574.5|12527|12567|12512.1|0
1625575940000|2021-07-06 12:52:20|12569.5|12509.5|12569.5|12509.5|12569.5|12509.5|12569.5|12509.5|0
1625575980000|2021-07-06 12:53:00|12539.3|12515.3|12539.3|12515.3|12539.3|12515.3|12539.3|12515.3|0
1625575990000|2021-07-06 12:53:10|12539|12515|12539|12515|12539|12515|12539|12515|0
1625576450000|2021-07-06 13:00:50|12547|12487|12547|12487|12547|12487|12547|12487|7
1625576460000|2021-07-06 13:01:00|12516.8|12492.8|12516.8|12492.8|12516.8|12492.8|12516.8|12492.8|0
1625576470000|2021-07-06 13:01:10|12516.5|12492.5|12516.5|12492.5|12516.5|12492.5|12516.5|12492.5|0
1625576480000|2021-07-06 13:01:20|12522|12462|12522|12462|12522|12462|12522|12462|3
1625576500000|2021-07-06 13:01:40|12519.6|12459.6|12494.1|12470.1|12519.6|12470.2|12494.1|12459.5|0
1625576510000|2021-07-06 13:01:50|12496.4|12472.4|12494|12470|12496.5|12472.5|12494|12470|0
1625576520000|2021-07-06 13:02:00|||||||||1
1625576550000|2021-07-06 13:02:30|12497.4|12437.4|12497|12437|12497.4|12437.4|12497|12437|0
1625576740000|2021-07-06 13:05:40|12499.4|12439.4|12497|12437|12499.5|12439.5|12497|12437|0
1625576790000|2021-07-06 13:06:30|12494.5|12434.5|12482|12442|12497|12442|12482|12429.5|1
1625576910000|2021-07-06 13:08:30|12456.5|12432.5|12456.5|12432.5|12456.5|12432.5|12456.5|12432.5|5
1625576920000|2021-07-06 13:08:40|12482.2|12442.2|12477.2|12437.2|12482.2|12442.2|12477.2|12437.2|10
1625576940000|2021-07-06 13:09:00|12459.4|12435.4|12459.2|12435.2|12459.4|12435.4|12459.2|12435.2|2
1625576960000|2021-07-06 13:09:20|12461.7|12437.7|12461.7|12437.7|12464.2|12440.2|12461.7|12437.7|7
1625577000000|2021-07-06 13:10:00|12511.3|12451.3|12514.7|12454.7|12517|12457|12509.7|12449.7|1
1625577010000|2021-07-06 13:10:10|12519.7|12459.7|12519.7|12459.7|12519.7|12459.7|12519.7|12459.7|0
1625577060000|2021-07-06 13:11:00|12517.2|12457.2|12517.2|12457.2|12517.2|12457.2|12517.2|12457.2|0
1625577080000|2021-07-06 13:11:20|12519.7|12459.7|12519.7|12459.7|12519.7|12459.7|12519.7|12459.7|0
1625577100000|2021-07-06 13:11:40|12527|12467|12524.7|12464.7|12527|12467|12524.7|12464.7|0
1625577140000|2021-07-06 13:12:20|12512.5|12452.5|12512.2|12452.2|12512.5|12452.5|12512.2|12452.2|0
1625577160000|2021-07-06 13:12:40|12509.7|12449.7|12509.7|12449.7|12509.7|12449.7|12509.7|12449.7|0
1625577180000|2021-07-06 13:13:00|12507.2|12447.2|12507.2|12447.2|12507.2|12447.2|12507.2|12447.2|2
1625577300000|2021-07-06 13:15:00|12509.6|12449.6|12509.7|12449.7|12509.7|12449.7|12509.6|12449.6|0
1625577530000|2021-07-06 13:18:50|12512.2|12452.2|12512.2|12452.2|12512.2|12452.2|12512.2|12452.2|1
1625577690000|2021-07-06 13:21:30|||||||||1
1625577880000|2021-07-06 13:24:40|12512.4|12452.4|12512.4|12452.4|12512.4|12452.4|12512.4|12452.4|0
1625577920000|2021-07-06 13:25:20|12562.2|12502.2|12562.2|12502.2|12562.2|12502.2|12562.2|12502.2|1
1625577970000|2021-07-06 13:26:10|12564.6|12504.6|12564.7|12504.7|12564.7|12504.7|12564.6|12504.6|0
1625578010000|2021-07-06 13:26:50|12567.2|12507.2|12562.2|12522.2|12569.7|12522.2|12562.2|12507.2|0
1625578020000|2021-07-06 13:27:00|12544.7|12484.7|12584.7|12524.7|12584.7|12524.7|12524.8|12464.8|2
1625578030000|2021-07-06 13:27:10|12577.2|12517.2|12567.3|12507.3|12577.2|12517.2|12567.3|12507.3|0
1625578040000|2021-07-06 13:27:20|12584.7|12524.7|12577.2|12517.2|12584.7|12524.7|12577.2|12517.2|9
1625578050000|2021-07-06 13:27:30|12534.2|12510.2|12532.2|12472.2|12534.7|12510.2|12524.8|12464.8|7
1625578060000|2021-07-06 13:27:40|12534.6|12474.6|12532.2|12472.2|12534.7|12474.7|12532.2|12472.2|0
1625578070000|2021-07-06 13:27:50|12537.1|12477.1|12527.4|12467.4|12537.2|12477.2|12527.4|12467.4|2
1625578080000|2021-07-06 13:28:00|12524.9|12464.9|12524.9|12464.9|12534.9|12474.9|12497.4|12444.9|0
1625578090000|2021-07-06 13:28:10|12527.4|12467.4|12512.4|12452.4|12547.2|12487.2|12509.9|12449.9|2
1625578100000|2021-07-06 13:28:20|12514.9|12454.9|12514.9|12454.9|12517.3|12457.3|12512.4|12452.4|3
1625578120000|2021-07-06 13:28:40|12532.4|12472.4|12519.9|12459.9|12532.4|12472.4|12519.9|12459.9|0
1625578130000|2021-07-06 13:28:50|12522.3|12462.3|12544.7|12484.7|12547.2|12487.2|12522.3|12462.3|0
1625578140000|2021-07-06 13:29:00|12532.2|12472.2|12552.2|12492.2|12552.2|12492.2|12509.6|12472.2|1
1625578150000|2021-07-06 13:29:10|12534.7|12474.7|12529.7|12469.7|12534.7|12474.7|12529.7|12469.7|0
1625578160000|2021-07-06 13:29:20|12544.7|12484.7|12559.8|12499.8|12562.2|12502.2|12544.7|12484.7|0
1625578170000|2021-07-06 13:29:30|12559.7|12499.7|12559.7|12499.7|12559.7|12499.7|12559.7|12499.7|0
1625578180000|2021-07-06 13:29:40|12542.7|12482.7|12527.4|12467.4|12542.7|12482.7|12517.4|12457.4|0
1625578190000|2021-07-06 13:29:50|12534.7|12474.7|12527.4|12467.4|12537.2|12477.2|12527.4|12467.4|0
1625578200000|2021-07-06 13:30:00|12532.3|12472.3|12532.3|12472.3|12532.3|12472.3|12532.3|12472.3|0
1625578210000|2021-07-06 13:30:10|12534.7|12474.7|12532.3|12472.3|12534.7|12474.7|12532.3|12472.3|0
1625578220000|2021-07-06 13:30:20|12534.7|12474.7|12532.3|12472.3|12534.7|12474.7|12532.3|12472.3|0
1625578260000|2021-07-06 13:31:00|12539.6|12479.6|12539.7|12479.7|12539.7|12479.7|12539.6|12479.6|0
1625578270000|2021-07-06 13:31:10|12547|12487|12547.2|12487.2|12547.2|12487.2|12547|12487|0
1625578280000|2021-07-06 13:31:20|12532.4|12472.4|12532.4|12472.4|12532.4|12472.4|12532.4|12472.4|0
1625578330000|2021-07-06 13:32:10|12522.7|12462.7|12522.4|12462.4|12522.7|12462.7|12522.4|12462.4|0
1625578390000|2021-07-06 13:33:10|12524.9|12464.9|12522.4|12462.4|12524.9|12464.9|12522.4|12462.4|0
1625578470000|2021-07-06 13:34:30|12505.4|12445.4|12504.9|12444.9|12505.4|12445.4|12504.9|12444.9|0
1625578480000|2021-07-06 13:34:40|12477.2|12453.2|12522.4|12462.4|12522.4|12462.4|12476.9|12452.9|2
1625578520000|2021-07-06 13:35:20|12524.9|12464.9|12522.4|12462.4|12524.9|12464.9|12522.4|12462.4|0
1625578640000|2021-07-06 13:37:20|12524.9|12464.9|12524.9|12464.9|12524.9|12464.9|12524.9|12464.9|0
1625578750000|2021-07-06 13:39:10|||||||||1
1625578780000|2021-07-06 13:39:40|12522.5|12462.5|12524.9|12464.9|12524.9|12464.9|12522.5|12462.5|2
1625578790000|2021-07-06 13:39:50|||||||||2
1625578800000|2021-07-06 13:40:00|12519.9|12459.9|12517.4|12457.4|12519.9|12459.9|12517.4|12457.4|1
1625578930000|2021-07-06 13:42:10|12495.2|12455.2|12464.8|12404.8|12495.2|12455.2|12456.8|12404.8|15
1625578950000|2021-07-06 13:42:30|12437|12413|12436.8|12412.8|12437|12413|12436.8|12412.8|1
1625578990000|2021-07-06 13:43:10|||||||||2
1625579000000|2021-07-06 13:43:20|12424.8|12364.8|12422.3|12362.3|12424.8|12364.8|12422.3|12362.3|4
1625579030000|2021-07-06 13:43:50|12419.8|12359.8|12419.8|12359.8|12419.8|12359.8|12419.8|12359.8|5
1625579080000|2021-07-06 13:44:40|12412.2|12372.2|12412.3|12372.3|12412.3|12372.3|12412.2|12372.2|0
1625579110000|2021-07-06 13:45:10|12424.7|12364.7|12412.3|12372.3|12424.7|12372.3|12412.3|12364.7|2
1625579130000|2021-07-06 13:45:30|||||||||1
1625579150000|2021-07-06 13:45:50|12413.6|12373.6|12472.3|12412.3|12472.3|12412.3|12413.6|12373.6|2
1625579180000|2021-07-06 13:46:20|12479.8|12419.8|12487.3|12427.3|12487.3|12427.3|12479.8|12419.8|0
1625579190000|2021-07-06 13:46:30|12489.7|12429.7|12492.3|12432.3|12492.3|12432.3|12489.7|12429.7|0
1625579200000|2021-07-06 13:46:40|12497.1|12437.1|12497.3|12437.3|12497.3|12437.3|12497.1|12437.1|0
1625579220000|2021-07-06 13:47:00|12499.7|12439.7|12504.8|12444.8|12504.8|12444.8|12499.7|12439.7|0
1625579240000|2021-07-06 13:47:20|12497.2|12457.2|12499.8|12459.8|12499.8|12459.8|12497.2|12457.2|0
1625579250000|2021-07-06 13:47:30|12492.5|12452.5|12484.8|12424.8|12492.5|12452.5|12484.8|12424.8|1
1625579290000|2021-07-06 13:48:10|12487.3|12427.3|12487.3|12427.3|12487.3|12427.3|12487.3|12427.3|0
1625579320000|2021-07-06 13:48:40|12484.8|12424.8|12487.3|12427.3|12487.3|12427.3|12484.8|12424.8|3
1625579330000|2021-07-06 13:48:50|12489.7|12429.7|12492.3|12432.3|12492.3|12432.3|12489.7|12429.7|0
1625579340000|2021-07-06 13:49:00|12487.4|12427.4|12484.8|12424.8|12487.4|12427.4|12484.8|12424.8|3
1625579380000|2021-07-06 13:49:40|||||||||1
1625579440000|2021-07-06 13:50:40|12487.2|12427.2|12474.9|12414.9|12487.3|12427.3|12474.9|12414.9|0
1625579450000|2021-07-06 13:50:50|12469.9|12409.9|12457.4|12417.4|12469.9|12417.4|12457.4|12409.9|0
1625579460000|2021-07-06 13:51:00|12457.3|12417.3|12457.3|12417.3|12457.3|12417.3|12457.3|12417.3|0
1625579470000|2021-07-06 13:51:10|12444.3|12420.3|12429.3|12405.3|12444.3|12420.3|12429.3|12399.8|2
1625579480000|2021-07-06 13:51:20|12426.8|12402.8|12419.8|12359.8|12426.8|12402.8|12419.8|12359.8|1
1625579490000|2021-07-06 13:51:30|12407.3|12367.3|12419.8|12359.8|12419.8|12367.4|12407.3|12359.8|0
1625579510000|2021-07-06 13:51:50|12407.3|12367.3|12419.8|12359.8|12419.8|12367.3|12407.3|12359.8|0
1625579520000|2021-07-06 13:52:00|12412.2|12372.2|12419.9|12359.9|12419.9|12372.2|12412.2|12359.9|0
1625579530000|2021-07-06 13:52:10|12419.8|12359.8|12419.8|12359.8|12419.8|12359.8|12419.8|12359.8|0
1625579760000|2021-07-06 13:56:00|12407.4|12367.4|12404.8|12364.8|12407.4|12367.4|12404.8|12364.8|0
1625579770000|2021-07-06 13:56:10|12407.2|12367.2|12412.3|12372.3|12412.3|12373|12396.9|12364.8|1
1625579780000|2021-07-06 13:56:20|12399.3|12375.3|12404.8|12364.8|12404.9|12375.3|12399.3|12364.8|0
1625579810000|2021-07-06 13:56:50|12399.2|12375.2|12399.2|12375.2|12399.2|12375.2|12399.2|12375.2|0
1625579820000|2021-07-06 13:57:00|12399.3|12375.3|12399.3|12375.3|12399.3|12375.3|12399.3|12375.3|0
1625579830000|2021-07-06 13:57:10|||||||||1
1625579860000|2021-07-06 13:57:40|12401.8|12377.8|12401.8|12377.8|12401.8|12377.8|12401.8|12377.8|0
1625579880000|2021-07-06 13:58:00|12414.8|12374.8|12437.3|12377.3|12442.3|12382.3|12409.9|12369.9|4
1625579890000|2021-07-06 13:58:10|12434.8|12374.8|12439.8|12379.8|12439.8|12379.8|12434.8|12374.8|1
1625579900000|2021-07-06 13:58:20|12437.4|12377.4|12439.8|12379.8|12442.3|12382.3|12437.3|12377.3|0
1625579920000|2021-07-06 13:58:40|12437.3|12377.3|12437.3|12377.3|12437.3|12377.3|12437.3|12377.3|0
1625579990000|2021-07-06 13:59:50|12439.8|12379.8|12439.8|12379.8|12442.3|12382.3|12439.8|12379.8|0
1625580000000|2021-07-06 14:00:00|12442.3|12382.3|12447.3|12387.3|12454.8|12394.8|12442.3|12382.3|0
1625580010000|2021-07-06 14:00:10|12444.8|12384.8|12444.9|12384.9|12447.3|12387.3|12444.8|12384.8|0
1625580030000|2021-07-06 14:00:30|12444.8|12384.8|12452.2|12392.2|12452.3|12392.3|12444.8|12384.8|0
1625580040000|2021-07-06 14:00:40|12452.3|12392.3|12452.3|12392.3|12452.3|12392.3|12452.3|12392.3|0
1625580100000|2021-07-06 14:01:40|12459.6|12399.6|12459.8|12399.8|12459.8|12399.8|12459.6|12399.6|0
1625580160000|2021-07-06 14:02:40|12459.6|12399.6|12449.8|12389.8|12459.6|12399.6|12449.8|12389.8|2
1625580180000|2021-07-06 14:03:00|12449.6|12389.6|12449.6|12389.6|12449.6|12389.6|12449.6|12389.6|0
1625580210000|2021-07-06 14:03:30|12452.1|12392.1|12454.6|12394.6|12454.6|12394.6|12452.1|12392.1|0
1625580220000|2021-07-06 14:03:40|12452.1|12392.1|12452.1|12392.1|12452.1|12392.1|12452.1|12392.1|1
1625580310000|2021-07-06 14:05:10|12452.2|12392.2|12452.3|12392.3|12452.3|12392.3|12452.2|12392.2|1
1625580340000|2021-07-06 14:05:40|12454.8|12394.8|12447.2|12407.2|12454.8|12407.3|12447.2|12394.8|0
1625580350000|2021-07-06 14:05:50|12447.5|12387.5|12444.8|12384.8|12449.8|12389.8|12444.8|12384.8|0
1625580400000|2021-07-06 14:06:40|12432.3|12392.3|12432.3|12392.3|12432.3|12392.3|12432.3|12392.3|0
1625580420000|2021-07-06 14:07:00|12429.7|12389.7|12429.8|12389.8|12429.8|12389.8|12429.7|12389.7|2
1625580430000|2021-07-06 14:07:10|12429.6|12389.6|12429.6|12389.6|12429.6|12389.6|12429.6|12389.6|0
1625580520000|2021-07-06 14:08:40|12439.4|12399.4|12439.6|12399.6|12439.6|12399.6|12439.4|12399.4|1
1625580540000|2021-07-06 14:09:00|12432.1|12392.1|12432.1|12392.1|12432.1|12392.1|12432.1|12392.1|3
1625580560000|2021-07-06 14:09:20|12439.6|12399.6|12439.6|12399.6|12439.6|12399.6|12439.6|12399.6|0
1625580630000|2021-07-06 14:10:30|12444.6|12384.6|12432.1|12392.1|12444.6|12392.2|12432.1|12384.6|3
1625580650000|2021-07-06 14:10:50|12434.6|12374.6|12434.6|12374.6|12434.6|12374.6|12434.6|12374.6|3
1625580660000|2021-07-06 14:11:00|12434.5|12374.5|12432.1|12372.1|12434.5|12374.5|12429.6|12369.6|3
1625580670000|2021-07-06 14:11:10|||||||||1
1625580700000|2021-07-06 14:11:40|12432.2|12372.2|12432.2|12372.2|12432.2|12372.2|12432.2|12372.2|0
1625580710000|2021-07-06 14:11:50|12427.3|12367.3|12427.2|12367.2|12427.3|12367.3|12427.2|12367.2|0
1625580750000|2021-07-06 14:12:30|12429.7|12369.7|12429.7|12369.7|12432.1|12372.1|12429.7|12369.7|0
1625580770000|2021-07-06 14:12:50|12432.1|12372.1|12432.2|12372.2|12432.2|12372.2|12432.1|12372.1|0
1625580790000|2021-07-06 14:13:10|12434.7|12374.7|12427.2|12367.2|12434.7|12374.7|12427.2|12367.2|0
1625580920000|2021-07-06 14:15:20|12429.6|12369.6|12427.2|12367.2|12429.7|12369.7|12427.2|12367.2|1
1625580960000|2021-07-06 14:16:00|||||||||3
1625581050000|2021-07-06 14:17:30|||||||||1
1625581110000|2021-07-06 14:18:30|12424.7|12364.7|12424.7|12364.7|12424.7|12364.7|12424.7|12364.7|0
1625581230000|2021-07-06 14:20:30|12422.2|12382.2|12422.2|12382.2|12422.2|12382.2|12422.2|12382.2|0
1625581270000|2021-07-06 14:21:10|12419.7|12379.7|12419.7|12379.7|12419.7|12379.7|12419.7|12379.7|0
1625581330000|2021-07-06 14:22:10|12422|12382|12422.1|12382.1|12422.1|12382.1|12422|12382|0
1625581450000|2021-07-06 14:24:10|12406.8|12382.8|12422.1|12382.1|12422.1|12382.8|12406.6|12382.1|10
1625581470000|2021-07-06 14:24:30|||||||||1
1625581490000|2021-07-06 14:24:50|12437.1|12377.1|12437.1|12377.1|12437.1|12377.1|12437.1|12377.1|1
1625581560000|2021-07-06 14:26:00|||||||||1
1625581690000|2021-07-06 14:28:10|12432.1|12392.1|12432.1|12392.1|12432.1|12392.1|12432.1|12392.1|0
1625581710000|2021-07-06 14:28:30|12434.6|12394.6|12432.1|12392.1|12434.6|12394.6|12432.1|12392.1|3
1625581720000|2021-07-06 14:28:40|12429.6|12389.6|12429.6|12389.6|12429.6|12389.6|12429.6|12389.6|0
1625581770000|2021-07-06 14:29:30|12424.1|12400.1|12424.1|12400.1|12424.1|12400.1|12424.1|12400.1|0
1625581780000|2021-07-06 14:29:40|||||||||1
1625581800000|2021-07-06 14:30:00|12431.4|12407.4|12431.6|12407.6|12431.6|12407.6|12431.4|12407.4|0
1625581830000|2021-07-06 14:30:30|12464.6|12404.6|12454.6|12414.6|12464.6|12414.6|12449.6|12389.6|5
1625581840000|2021-07-06 14:30:40|12452.1|12412.1|12454.6|12414.6|12454.6|12414.6|12452.1|12412.1|0
1625581860000|2021-07-06 14:31:00|12449.1|12425.1|12449.1|12425.1|12449.1|12425.1|12449.1|12425.1|0
1625581870000|2021-07-06 14:31:10|12452.3|12412.3|12441.6|12417.6|12452.3|12417.6|12439.1|12409.6|0
1625581880000|2021-07-06 14:31:20|12439.1|12415.1|12439.1|12415.1|12439.1|12415.1|12439.1|12415.1|0
1625581910000|2021-07-06 14:31:50|12449.6|12409.6|12449.6|12409.6|12449.6|12409.6|12449.6|12409.6|1
1625582060000|2021-07-06 14:34:20|12452.2|12412.2|12452.2|12412.2|12452.2|12412.2|12452.2|12412.2|0
1625582100000|2021-07-06 14:35:00|12467.1|12407.1|12467.1|12407.1|12467.1|12407.1|12467.1|12407.1|1
1625582110000|2021-07-06 14:35:10|12467.2|12407.2|12467.2|12407.2|12467.2|12407.2|12467.2|12407.2|0
1625582150000|2021-07-06 14:35:50|||||||||1
1625582200000|2021-07-06 14:36:40|12469.7|12409.7|12474.7|12414.7|12474.7|12414.7|12469.7|12409.7|0
1625582210000|2021-07-06 14:36:50|12477.2|12417.2|12469.8|12409.8|12479.7|12419.7|12469.8|12409.8|0
1625582220000|2021-07-06 14:37:00|12464.9|12404.9|12464.8|12404.8|12464.9|12404.9|12464.8|12404.8|0
1625582340000|2021-07-06 14:39:00|12439.5|12415.5|12439.3|12415.3|12439.5|12415.5|12439.3|12415.3|0
1625582350000|2021-07-06 14:39:10|12434.3|12410.3|12472.3|12412.3|12472.3|12412.3|12434.3|12404.5|1
1625582390000|2021-07-06 14:39:50|12467.3|12407.3|12467.3|12407.3|12467.3|12407.3|12467.3|12407.3|0
1625582420000|2021-07-06 14:40:20|12469.8|12409.8|12469.8|12409.8|12469.8|12409.8|12469.8|12409.8|0
1625582430000|2021-07-06 14:40:30|12472.2|12412.2|12477.3|12417.3|12477.3|12417.3|12472.2|12412.2|0
1625582480000|2021-07-06 14:41:20|12474.9|12414.9|12487.2|12427.2|12487.2|12427.2|12474.8|12414.8|0
1625582510000|2021-07-06 14:41:50|12492.2|12432.2|12492.2|12432.2|12492.2|12432.2|12492.2|12432.2|5
1625582520000|2021-07-06 14:42:00|12489.7|12429.7|12487.2|12427.2|12492.2|12432.2|12487.2|12427.2|0
1625582540000|2021-07-06 14:42:20|12484.7|12424.7|12484.7|12444.7|12484.7|12444.7|12484.5|12424.7|0
1625582660000|2021-07-06 14:44:20|12504.7|12447.2|12499|12475|12507.2|12475|12499|12447.2|0
1625582670000|2021-07-06 14:44:30|12499.2|12475.2|12476.9|12452.9|12499.2|12475.2|12476.9|12452.9|6
1625582690000|2021-07-06 14:44:50|12479.3|12455.3|12509.8|12449.8|12509.8|12455.4|12479.3|12447.4|4
1625582700000|2021-07-06 14:45:00|12509.9|12449.9|12505|12445|12509.9|12449.9|12505|12445|0
1625582710000|2021-07-06 14:45:10|12492.5|12452.5|12492.4|12452.4|12492.5|12452.5|12492.4|12452.4|0
1625582720000|2021-07-06 14:45:20|||||||||1
1625582760000|2021-07-06 14:46:00|||||||||1
1625582840000|2021-07-06 14:47:20|||||||||1
1625582860000|2021-07-06 14:47:40|12504.9|12444.9|12504.9|12444.9|12504.9|12444.9|12504.9|12444.9|1
1625582890000|2021-07-06 14:48:10|12507.3|12447.3|12514.7|12454.7|12514.7|12454.7|12507.3|12447.3|0
1625582910000|2021-07-06 14:48:30|12514.8|12454.8|12514.8|12454.8|12514.8|12454.8|12514.8|12454.8|0
1625582950000|2021-07-06 14:49:10|12519.8|12459.8|12522.3|12462.3|12522.3|12462.3|12519.8|12459.8|0
1625582970000|2021-07-06 14:49:30|12519.8|12459.8|12519.8|12459.8|12519.8|12459.8|12519.8|12459.8|0
1625582980000|2021-07-06 14:49:40|||||||||1
1625582990000|2021-07-06 14:49:50|12491.8|12467.8|12491.8|12467.8|12494.3|12470.3|12491.8|12467.8|0
1625583000000|2021-07-06 14:50:00|12494.2|12470.2|12499.2|12475.2|12499.2|12475.2|12494.2|12470.2|0
1625583010000|2021-07-06 14:50:10|12501.7|12477.7|12510|12450|12510|12480.3|12501.7|12450|2
1625583020000|2021-07-06 14:50:20|12512.4|12452.4|12494.9|12434.9|12512.4|12452.4|12480|12434.9|1
1625583030000|2021-07-06 14:50:30|12495|12435|12482.4|12442.4|12495|12442.5|12480|12435|0
1625583040000|2021-07-06 14:50:40|12482.5|12442.5|12482.5|12442.5|12482.5|12442.5|12482.5|12442.5|0
1625583110000|2021-07-06 14:51:50|12494.9|12434.9|12494.9|12434.9|12494.9|12434.9|12494.9|12434.9|0
1625583120000|2021-07-06 14:52:00|12495|12435|12495|12435|12495|12435|12495|12435|0
1625583160000|2021-07-06 14:52:40|12492.6|12432.6|12490.1|12430.1|12492.6|12432.6|12490.1|12430.1|1
1625583170000|2021-07-06 14:52:50|12489.7|12429.7|12494.7|12434.7|12494.7|12434.7|12489.7|12429.7|1
1625583230000|2021-07-06 14:53:50|12472.6|12432.6|12489.7|12429.7|12489.7|12432.6|12472.6|12429.7|0
1625583260000|2021-07-06 14:54:20|12487.3|12427.3|12487.1|12427.1|12487.3|12427.3|12487.1|12427.1|1
1625583270000|2021-07-06 14:54:30|12482.2|12422.2|12484.7|12424.7|12484.7|12424.7|12482.2|12422.2|0
1625583290000|2021-07-06 14:54:50|12482.3|12422.3|12482.3|12422.3|12482.3|12422.3|12479.9|12419.9|0
1625583300000|2021-07-06 14:55:00|12484.7|12424.7|12482.2|12422.2|12487.2|12427.2|12464.9|12422.2|0
1625583330000|2021-07-06 14:55:30|12477.4|12417.4|12464.9|12404.9|12482.2|12422.2|12464.9|12404.9|4
1625583410000|2021-07-06 14:56:50|12459.8|12419.8|12459.8|12419.8|12459.8|12419.8|12459.8|12419.8|0
1625583420000|2021-07-06 14:57:00|12459.9|12419.9|12459.9|12419.9|12459.9|12419.9|12459.9|12419.9|0
1625583470000|2021-07-06 14:57:50|12447.1|12423.1|12412.4|12372.4|12447.4|12423.1|12412.4|12370.6|11
1625583610000|2021-07-06 15:00:10|12424.9|12364.9|12416.9|12392.9|12424.9|12392.9|12414.4|12362.4|5
1625583620000|2021-07-06 15:00:20|12439.5|12399.5|12469.8|12409.8|12469.8|12415.1|12431.6|12399.5|6
1625583630000|2021-07-06 15:00:30|12454.9|12414.9|12454.9|12414.9|12454.9|12414.9|12454.9|12414.9|0
1625583640000|2021-07-06 15:00:40|12449.2|12425.2|12449.3|12425.3|12449.3|12425.3|12449.2|12425.2|0
1625583650000|2021-07-06 15:00:50|12451.8|12427.8|12451.8|12427.8|12451.8|12427.8|12451.8|12427.8|0
1625583660000|2021-07-06 15:01:00|||||||||3
1625583670000|2021-07-06 15:01:10|12464.9|12424.9|12464.9|12424.9|12464.9|12424.9|12464.9|12424.9|2
1625583680000|2021-07-06 15:01:20|12459.4|12435.4|12459.4|12435.4|12459.4|12435.4|12459.4|12435.4|3
1625583690000|2021-07-06 15:01:30|12442.4|12382.4|12462.4|12402.4|12462.4|12402.4|12442.4|12382.4|1
1625583720000|2021-07-06 15:02:00|12467.3|12407.3|12467.4|12407.4|12467.4|12407.4|12467.3|12407.3|0
1625583730000|2021-07-06 15:02:10|12469.9|12409.9|12469.9|12409.9|12469.9|12409.9|12469.9|12409.9|0
1625583750000|2021-07-06 15:02:30|12470|12410|12470|12410|12470|12410|12470|12410|0
1625583760000|2021-07-06 15:02:40|12444.5|12420.5|12442|12418|12444.5|12420.5|12442|12418|0
1625583800000|2021-07-06 15:03:20|12439.5|12415.5|12439.5|12415.5|12439.5|12415.5|12439.5|12415.5|0
1625583890000|2021-07-06 15:04:50|||||||||1
1625583920000|2021-07-06 15:05:20|12444.5|12420.5|12444.5|12420.5|12444.5|12420.5|12444.5|12420.5|1
1625583980000|2021-07-06 15:06:20|12447.4|12423.4|12447.4|12423.4|12447.4|12423.4|12447.4|12423.4|3
1625583990000|2021-07-06 15:06:30|12447|12423|12447|12423|12447|12423|12447|12423|0
1625584000000|2021-07-06 15:06:40|12449.5|12425.5|12449.5|12425.5|12449.5|12425.5|12449.5|12425.5|0
1625584020000|2021-07-06 15:07:00|12452|12428|12449.5|12425.5|12452|12428|12449.5|12425.5|1
1625584130000|2021-07-06 15:08:50|12442.2|12418.2|12435|12375|12442.2|12418.2|12435|12375|3
1625584140000|2021-07-06 15:09:00|12435.1|12375.1|12435.1|12375.1|12435.1|12375.1|12435.1|12375.1|0
1625584420000|2021-07-06 15:13:40|12413|12373|12412.6|12372.6|12413|12373|12412.6|12372.6|0
1625584760000|2021-07-06 15:19:20|12410.2|12370.2|12407.1|12383.1|12410.2|12383.1|12404.6|12370.1|0
1625584930000|2021-07-06 15:22:10|12412|12388|12409.6|12385.6|12412.1|12388.1|12409.6|12385.6|5
1625585030000|2021-07-06 15:23:50|12407.2|12383.2|12407.1|12383.1|12407.2|12383.2|12407.1|12383.1|2
1625585040000|2021-07-06 15:24:00|12407.2|12383.2|12407.2|12383.2|12407.2|12383.2|12407.2|12383.2|0
1625585100000|2021-07-06 15:25:00|12404.7|12380.7|12410.2|12370.2|12410.2|12380.7|12404.7|12367.7|1
1625585370000|2021-07-06 15:29:30|12407.7|12367.7|12407.7|12367.7|12407.7|12367.7|12407.7|12367.7|0
1625585410000|2021-07-06 15:30:10|12410.1|12370.1|12410.2|12370.2|12410.2|12370.2|12410.1|12370.1|0
1625585470000|2021-07-06 15:31:10|12407|12383|12407.2|12383.2|12407.2|12383.2|12407|12383|0
1625585590000|2021-07-06 15:33:10|12407.7|12367.7|12407.7|12367.7|12407.7|12367.7|12407.7|12367.7|2
1625585760000|2021-07-06 15:36:00|12410.2|12370.2|12410.2|12370.2|12410.2|12370.2|12410.2|12370.2|0
1625585820000|2021-07-06 15:37:00|12407.8|12367.8|12407.7|12367.7|12407.8|12367.8|12407.7|12367.7|0
1625585990000|2021-07-06 15:39:50|12410.2|12370.2|12410.2|12370.2|12410.2|12370.2|12410.2|12370.2|0
1625586060000|2021-07-06 15:41:00|12392.2|12368.2|12389.7|12365.7|12392.2|12368.2|12389.7|12365.7|2
1625586120000|2021-07-06 15:42:00|12387.3|12363.3|12387.3|12363.3|12387.3|12363.3|12387.3|12363.3|1
1625586400000|2021-07-06 15:46:40|12385.2|12345.2|12344.7|12320.7|12385.2|12345.2|12337.2|12312.7|6
1625586410000|2021-07-06 15:46:50|12337.2|12313.2|12260.2|12200.2|12337.2|12313.2|12247.7|12200.2|13
1625586420000|2021-07-06 15:47:00|12270|12210|12272.5|12212.5|12272.5|12212.5|12270|12210|2
1625586430000|2021-07-06 15:47:10|12267.5|12227.5|12267.5|12227.5|12275|12227.5|12267.5|12215|5
1625586470000|2021-07-06 15:47:50|||||||||1
1625586480000|2021-07-06 15:48:00|12269.9|12229.9|12270|12230|12270|12230|12269.9|12229.9|2
1625586490000|2021-07-06 15:48:10|12264.4|12240.4|12295.2|12235.2|12295.2|12245.9|12264.4|12235.2|3
1625586500000|2021-07-06 15:48:20|12287.6|12247.6|12287.7|12247.7|12287.7|12247.7|12287.6|12247.6|0
1625586530000|2021-07-06 15:48:50|12290.2|12250.2|12284.6|12260.6|12290.2|12260.6|12284.6|12250.2|0
1625586540000|2021-07-06 15:49:00|12284.7|12260.7|12287.2|12263.2|12287.2|12263.2|12284.7|12260.7|0
1625586560000|2021-07-06 15:49:20|12289.6|12265.6|12289.7|12265.7|12289.7|12265.7|12289.6|12265.6|0
1625586580000|2021-07-06 15:49:40|12332.7|12272.7|12332.7|12272.7|12332.7|12272.7|12332.7|12272.7|2
1625586600000|2021-07-06 15:50:00|12335.1|12275.1|12335.2|12275.2|12335.2|12275.2|12335.1|12275.1|0
1625586610000|2021-07-06 15:50:10|12332.7|12272.7|12322.9|12262.9|12332.7|12272.7|12322.9|12262.9|10
1625586620000|2021-07-06 15:50:20|12325.1|12265.1|12325.2|12265.2|12325.2|12265.2|12325.1|12265.1|0
1625586780000|2021-07-06 15:53:00|||||||||5
1625586790000|2021-07-06 15:53:10|12305.2|12245.2|12305.2|12245.2|12305.2|12245.2|12305.2|12245.2|0
1625586800000|2021-07-06 15:53:20|12304.7|12244.7|12267.2|12243.2|12304.7|12244.7|12267.2|12243.2|3
1625586810000|2021-07-06 15:53:30|12265.2|12225.2|12254.8|12230.8|12265.2|12230.8|12254.8|12225.2|6
1625586820000|2021-07-06 15:53:40|12254.7|12230.7|12254.7|12230.7|12254.7|12230.7|12254.7|12230.7|0
1625586880000|2021-07-06 15:54:40|12234.7|12210.7|12234.7|12210.7|12234.7|12210.7|12234.7|12210.7|2
1625586940000|2021-07-06 15:55:40|12234.8|12210.8|12232.3|12208.3|12234.8|12210.8|12232.3|12208.3|8
1625586950000|2021-07-06 15:55:50|12230.3|12170.3|12199.8|12175.8|12230.3|12175.8|12199.8|12170.3|17
1625586970000|2021-07-06 15:56:10|||||||||2
1625587000000|2021-07-06 15:56:40|12194.8|12170.8|12194.8|12170.8|12194.8|12170.8|12194.8|12170.8|4
1625587040000|2021-07-06 15:57:20|12207.8|12167.8|12207.8|12167.8|12207.8|12167.8|12207.8|12167.8|3
1625587070000|2021-07-06 15:57:50|||||||||1
1625587120000|2021-07-06 15:58:40|||||||||1
1625587150000|2021-07-06 15:59:10|||||||||1
1625587300000|2021-07-06 16:01:40|||||||||1
1625587310000|2021-07-06 16:01:50|12245.3|12185.3|12245.3|12185.3|12245.3|12185.3|12242.8|12182.8|3
1625587320000|2021-07-06 16:02:00|12227.8|12167.8|12227.8|12167.8|12227.8|12167.8|12227.8|12167.8|0
1625587340000|2021-07-06 16:02:20|12225.3|12165.3|12225.4|12165.4|12230.3|12170.3|12225.3|12165.3|0
1625587350000|2021-07-06 16:02:30|12225.3|12165.3|12225.3|12165.3|12225.3|12165.3|12225.3|12165.3|0
1625587440000|2021-07-06 16:04:00|||||||||1
1625587480000|2021-07-06 16:04:40|12197.3|12173.3|12194.9|12170.9|12199.8|12175.8|12194.8|12170.8|0
1625587490000|2021-07-06 16:04:50|12192.3|12168.3|12194.8|12170.8|12194.8|12170.8|12192.3|12168.3|0
1625587500000|2021-07-06 16:05:00|12229.8|12169.8|12229.8|12169.8|12229.8|12169.8|12229.8|12169.8|2
1625587510000|2021-07-06 16:05:10|12230.3|12170.3|12230.3|12170.3|12230.3|12170.3|12230.3|12170.3|0
1625587540000|2021-07-06 16:05:40|12213|12173|12212.8|12172.8|12213|12173|12212.8|12172.8|0
1625587560000|2021-07-06 16:06:00|12230.3|12170.3|12230.3|12170.3|12230.3|12170.3|12230.3|12170.3|1
1625587620000|2021-07-06 16:07:00|12212.8|12172.8|12212.8|12172.8|12212.8|12172.8|12212.8|12172.8|0
1625587670000|2021-07-06 16:07:50|12220.3|12160.3|12220.3|12160.3|12220.3|12160.3|12220.3|12160.3|2
1625587680000|2021-07-06 16:08:00|||||||||1
1625587690000|2021-07-06 16:08:10|12195|12171|12194.8|12170.8|12205.2|12171|12194.8|12165.2|0
1625587720000|2021-07-06 16:08:40|12204.8|12180.8|12204.8|12180.8|12204.8|12180.8|12204.8|12180.8|7
1625587790000|2021-07-06 16:09:50|12190.2|12166.2|12189.8|12165.8|12190.2|12166.2|12189.8|12165.8|3
1625587800000|2021-07-06 16:10:00|12192.2|12168.2|12189.8|12165.8|12192.3|12168.3|12189.8|12165.8|2
1625587840000|2021-07-06 16:10:40|12187.3|12163.3|12189.8|12165.8|12189.8|12165.8|12187.3|12163.3|0
1625587850000|2021-07-06 16:10:50|12182.3|12158.3|12182.3|12158.3|12182.3|12158.3|12182.3|12158.3|0
1625587860000|2021-07-06 16:11:00|12189.8|12165.8|12189.8|12165.8|12189.8|12165.8|12189.8|12165.8|1
1625587920000|2021-07-06 16:12:00|12190.6|12166.6|12227.8|12187.8|12235.3|12187.8|12190.6|12166.6|1
1625587930000|2021-07-06 16:12:10|12235.4|12175.4|12235.3|12175.3|12235.4|12175.4|12235.3|12175.3|0
1625587960000|2021-07-06 16:12:40|12230.2|12190.2|12230.3|12190.3|12230.3|12190.3|12230.2|12190.2|0
1625587980000|2021-07-06 16:13:00|||||||||1
1625587990000|2021-07-06 16:13:10|12224.8|12200.8|12224.8|12200.8|12224.8|12200.8|12224.8|12200.8|0
1625588030000|2021-07-06 16:13:50|12227.2|12203.2|12227.3|12203.3|12227.3|12203.3|12227.2|12203.2|0
1625588050000|2021-07-06 16:14:10|||||||||1
1625588070000|2021-07-06 16:14:30|12224.9|12200.9|12224.9|12200.9|12224.9|12200.9|12224.9|12200.9|5
1625588080000|2021-07-06 16:14:40|12224.8|12200.8|12199.9|12175.9|12224.8|12200.8|12185.1|12152.8|7
1625588100000|2021-07-06 16:15:00|12199.8|12175.8|12195.5|12155.5|12202.2|12178.2|12195.5|12155.5|2
1625588110000|2021-07-06 16:15:10|12195.3|12155.3|12195.3|12155.3|12195.3|12155.3|12195.3|12155.3|0
1625588120000|2021-07-06 16:15:20|||||||||1
1625588270000|2021-07-06 16:17:50|12184.9|12160.9|12182.4|12158.4|12184.9|12160.9|12182.3|12158.3|0
1625588280000|2021-07-06 16:18:00|12182.3|12158.3|12182.3|12158.3|12182.3|12158.3|12182.3|12158.3|0
1625588290000|2021-07-06 16:18:10|12179.8|12155.8|12179.8|12155.8|12179.8|12155.8|12179.8|12155.8|0
1625588350000|2021-07-06 16:19:10|12177.3|12153.3|12177.3|12153.3|12177.3|12153.3|12177.3|12153.3|2
1625588420000|2021-07-06 16:20:20|12214.8|12154.8|12210.3|12150.3|12214.8|12154.8|12210.3|12150.3|7
1625588450000|2021-07-06 16:20:50|12197.8|12157.8|12197.8|12157.8|12197.8|12157.8|12197.8|12157.8|0
1625588520000|2021-07-06 16:22:00|12200.3|12160.3|12200.3|12160.3|12200.3|12160.3|12200.3|12160.3|0
1625588580000|2021-07-06 16:23:00|12189.9|12165.9|12189.9|12165.9|12189.9|12165.9|12189.9|12165.9|0
1625588590000|2021-07-06 16:23:10|12189.8|12165.8|12189.8|12165.8|12189.8|12165.8|12189.8|12165.8|0
1625588610000|2021-07-06 16:23:30|||||||||1
1625588620000|2021-07-06 16:23:40|||||||||1
1625588630000|2021-07-06 16:23:50|||||||||1
1625588650000|2021-07-06 16:24:10|||||||||2
1625588660000|2021-07-06 16:24:20|||||||||1
1625588690000|2021-07-06 16:24:50|||||||||1
1625588700000|2021-07-06 16:25:00|||||||||1
1625588710000|2021-07-06 16:25:10|12195.4|12155.4|12195.3|12155.3|12195.4|12155.4|12195.3|12155.3|1
1625588720000|2021-07-06 16:25:20|||||||||1
1625588730000|2021-07-06 16:25:30|||||||||1
1625588750000|2021-07-06 16:25:50|12184.8|12160.8|12190.4|12150.4|12190.4|12160.8|12179.9|12150.3|2
1625588760000|2021-07-06 16:26:00|12190.3|12150.3|12190.3|12150.3|12190.3|12150.3|12190.3|12150.3|0
1625588790000|2021-07-06 16:26:30|12190.6|12130.6|12190.6|12130.6|12190.6|12130.6|12190.6|12130.6|18
1625588800000|2021-07-06 16:26:40|12185.6|12125.6|12157.6|12133.6|12185.6|12136.1|12157.6|12125.6|0
1625588810000|2021-07-06 16:26:50|12155.1|12131.1|12155.1|12131.1|12155.1|12131.1|12155.1|12131.1|4
1625588820000|2021-07-06 16:27:00|12152.6|12128.6|12152.6|12128.6|12155.1|12131.1|12152.6|12128.6|2
1625588830000|2021-07-06 16:27:10|12157.6|12133.6|12157.6|12133.6|12157.6|12133.6|12157.6|12133.6|1
1625588870000|2021-07-06 16:27:50|12160|12136|12160|12136|12160|12136|12160|12136|2
1625588890000|2021-07-06 16:28:10|12157.5|12133.5|12157.6|12133.6|12159.9|12135.9|12152.6|12128.6|2
1625588910000|2021-07-06 16:28:30|||||||||2
1625588950000|2021-07-06 16:29:10|||||||||2
1625588980000|2021-07-06 16:29:40|12158|12134|12190.6|12130.6|12190.6|12134|12158|12130.6|1
1625588990000|2021-07-06 16:29:50|12193|12133|12193|12133|12193|12133|12193|12133|0
1625589020000|2021-07-06 16:30:20|12190.6|12130.6|12155.1|12131.1|12190.6|12141.1|12155.1|12130.6|4
1625589040000|2021-07-06 16:30:40|12155.5|12131.5|12188.1|12128.1|12190.5|12131.5|12155.1|12128.1|2
1625589050000|2021-07-06 16:30:50|12185.6|12125.6|12190.4|12130.4|12190.5|12138|12173.1|12125.6|0
1625589060000|2021-07-06 16:31:00|12190.5|12130.5|12190.6|12130.6|12192.9|12138|12178|12125.5|0
1625589090000|2021-07-06 16:31:30|||||||||1
1625589100000|2021-07-06 16:31:40|12179.9|12155.9|12190.6|12150.6|12193.1|12155.9|12177.7|12150.6|2
1625589120000|2021-07-06 16:32:00|||||||||1
1625589140000|2021-07-06 16:32:20|12190.4|12150.4|12200.4|12140.4|12200.4|12150.4|12165.1|12140.4|10
1625589150000|2021-07-06 16:32:30|12188|12148|12200.4|12140.4|12200.4|12148|12187.9|12135.6|0
1625589160000|2021-07-06 16:32:40|12198|12138|12195.6|12135.6|12202.9|12148|12170.3|12135.5|2
1625589170000|2021-07-06 16:32:50|12200.4|12140.4|12195.5|12135.5|12200.4|12147.9|12187.9|12135.5|0
1625589180000|2021-07-06 16:33:00|12198|12138|12192.9|12152.9|12198|12152.9|12192.9|12138|1
1625589240000|2021-07-06 16:34:00|||||||||1
1625589250000|2021-07-06 16:34:10|12190.5|12150.5|12190.4|12150.4|12190.5|12150.5|12190.4|12150.4|0
1625589280000|2021-07-06 16:34:40|12174.9|12150.9|12174.9|12150.9|12174.9|12150.9|12174.9|12150.9|0
1625589310000|2021-07-06 16:35:10|12172.4|12148.4|12172.4|12148.4|12172.4|12148.4|12172.4|12148.4|1
1625589370000|2021-07-06 16:36:10|12172.5|12148.5|12172.5|12148.5|12172.5|12148.5|12172.5|12148.5|0
1625589380000|2021-07-06 16:36:20|||||||||1
1625589430000|2021-07-06 16:37:10|12177.5|12153.5|12177.5|12153.5|12177.5|12153.5|12177.5|12153.5|2
1625589480000|2021-07-06 16:38:00|12177.6|12153.6|12190.5|12150.5|12190.5|12153.6|12177.6|12150.5|2
1625589610000|2021-07-06 16:40:10|12177.5|12153.5|12172.7|12148.7|12177.5|12153.5|12172.5|12148.5|3
1625589630000|2021-07-06 16:40:30|12172.5|12148.5|12172.5|12148.5|12172.5|12148.5|12172.5|12148.5|0
1625589670000|2021-07-06 16:41:10|||||||||1
1625589720000|2021-07-06 16:42:00|12205.5|12145.5|12190.6|12150.6|12205.5|12153|12190.6|12145.5|5
1625589730000|2021-07-06 16:42:10|12190.5|12150.5|12190.5|12150.5|12190.5|12150.5|12190.5|12150.5|0
1625589740000|2021-07-06 16:42:20|12185|12161|12185|12161|12185|12161|12185|12161|0
1625589870000|2021-07-06 16:44:30|12180|12156|12180|12156|12180|12156|12180|12156|1
1625589880000|2021-07-06 16:44:40|12177.5|12153.5|12177.5|12153.5|12177.5|12153.5|12177.5|12153.5|2
1625589900000|2021-07-06 16:45:00|12177.6|12153.6|12177.6|12153.6|12177.6|12153.6|12177.6|12153.6|0
1625589950000|2021-07-06 16:45:50|12180|12156|12177.6|12153.6|12180.1|12156.1|12177.6|12153.6|1
1625589970000|2021-07-06 16:46:10|||||||||1
1625590060000|2021-07-06 16:47:40|12175.1|12151.1|12175.1|12151.1|12175.1|12151.1|12175.1|12151.1|0
1625590150000|2021-07-06 16:49:10|12177.6|12153.6|12177.6|12153.6|12177.6|12153.6|12177.6|12153.6|0
1625590160000|2021-07-06 16:49:20|12177.5|12153.5|12177.6|12153.6|12177.6|12153.6|12177.5|12153.5|2
1625590270000|2021-07-06 16:51:10|||||||||3
1625590280000|2021-07-06 16:51:20|||||||||2
1625590290000|2021-07-06 16:51:30|12177.4|12153.4|12170.1|12146.1|12177.4|12153.4|12170.1|12146.1|5
1625590320000|2021-07-06 16:52:00|12167.6|12143.6|12167.6|12143.6|12167.6|12143.6|12167.6|12143.6|0
1625590360000|2021-07-06 16:52:40|12165.1|12141.1|12165.1|12141.1|12165.1|12141.1|12165.1|12141.1|2
1625590390000|2021-07-06 16:53:10|12162.7|12138.7|12162.6|12138.6|12162.7|12138.7|12162.6|12138.6|0
1625590410000|2021-07-06 16:53:30|12162.7|12138.7|12162.7|12138.7|12162.7|12138.7|12162.7|12138.7|0
1625590500000|2021-07-06 16:55:00|12160.2|12136.2|12160.2|12136.2|12162.6|12138.6|12160.2|12136.2|0
1625590560000|2021-07-06 16:56:00|12162.6|12138.6|12162.6|12138.6|12162.6|12138.6|12162.6|12138.6|1
1625590580000|2021-07-06 16:56:20|||||||||1
1625590610000|2021-07-06 16:56:50|12160.2|12136.2|12160.2|12136.2|12160.2|12136.2|12160.2|12136.2|2
1625590640000|2021-07-06 16:57:20|12157.7|12133.7|12157.7|12133.7|12157.7|12133.7|12157.7|12133.7|0
1625590680000|2021-07-06 16:58:00|12155.2|12131.2|12155.2|12131.2|12155.2|12131.2|12155.2|12131.2|1
1625590720000|2021-07-06 16:58:40|12152.8|12128.8|12152.8|12128.8|12152.8|12128.8|12152.8|12128.8|0
1625590730000|2021-07-06 16:58:50|12152.7|12128.7|12152.7|12128.7|12152.7|12128.7|12152.7|12128.7|2
1625590740000|2021-07-06 16:59:00|||||||||4
1625590750000|2021-07-06 16:59:10|||||||||1
1625590790000|2021-07-06 16:59:50|12150.3|12126.3|12150.3|12126.3|12150.3|12126.3|12150.3|12126.3|4
1625590800000|2021-07-06 17:00:00|||||||||1
1625590900000|2021-07-06 17:01:40|12170.5|12130.5|12165.6|12125.6|12170.5|12136|12160|12125.6|4
1625591010000|2021-07-06 17:03:30|12147.9|12123.9|12160|12136|12165.5|12136|12147.8|12123.8|4
1625591090000|2021-07-06 17:04:50|||||||||1
1625591110000|2021-07-06 17:05:10|12155.1|12131.1|12155.1|12131.1|12155.1|12131.1|12155.1|12131.1|4
1625591200000|2021-07-06 17:06:40|12152.7|12128.7|12152.7|12128.7|12152.7|12128.7|12152.7|12128.7|2
1625591330000|2021-07-06 17:08:50|12150.3|12126.3|12147.8|12123.8|12150.3|12126.3|12147.8|12123.8|22
1625591350000|2021-07-06 17:09:10|12152.7|12128.7|12147.8|12123.8|12152.7|12128.7|12147.8|12123.8|3
1625591400000|2021-07-06 17:10:00|12147.9|12123.9|12155.1|12131.1|12155.1|12131.1|12147.9|12123.9|1
1625591410000|2021-07-06 17:10:10|12152.7|12128.7|12155.1|12131.1|12155.1|12131.1|12147.9|12123.9|2
1625591420000|2021-07-06 17:10:20|12152.7|12128.7|12152.7|12128.7|12152.7|12128.7|12152.7|12128.7|0
1625591480000|2021-07-06 17:11:20|||||||||2
1625591490000|2021-07-06 17:11:30|12155.1|12131.1|12155.1|12131.1|12155.1|12131.1|12155.1|12131.1|0
1625591500000|2021-07-06 17:11:40|12152.7|12128.7|12164.9|12140.9|12164.9|12140.9|12152.7|12128.7|2
1625591510000|2021-07-06 17:11:50|12160.1|12136.1|12165.6|12125.6|12165.6|12136.1|12160.1|12125.6|0
1625591540000|2021-07-06 17:12:20|12164.9|12140.9|12168.1|12128.1|12168.1|12140.9|12160.1|12125.6|1
1625591550000|2021-07-06 17:12:30|12165.6|12125.6|12165.6|12125.6|12165.6|12125.6|12165.6|12125.6|0
1625591560000|2021-07-06 17:12:40|12167.3|12143.3|12165.6|12125.6|12167.3|12143.3|12165.6|12125.6|2
1625591590000|2021-07-06 17:13:10|||||||||1
1625591760000|2021-07-06 17:16:00|12165.7|12125.7|12153|12129|12165.9|12131.4|12152.9|12125.7|0
1625591770000|2021-07-06 17:16:10|12152.9|12128.9|12152.9|12128.9|12152.9|12128.9|12152.9|12128.9|0
1625591850000|2021-07-06 17:17:30|12155.3|12131.3|12155.3|12131.3|12155.3|12131.3|12155.3|12131.3|0
1625591880000|2021-07-06 17:18:00|12162.6|12138.6|12162.7|12138.7|12162.7|12138.7|12162.6|12138.6|2
1625591900000|2021-07-06 17:18:20|12170.1|12146.1|12170.1|12146.1|12170.1|12146.1|12170.1|12146.1|1
1625592130000|2021-07-06 17:22:10|12172.5|12148.5|12170.2|12146.2|12172.5|12148.5|12170.2|12146.2|3
1625592140000|2021-07-06 17:22:20|12172.6|12148.6|12175.1|12151.1|12175.1|12151.1|12172.6|12148.6|0
1625592210000|2021-07-06 17:23:30|12182.4|12158.4|12210.6|12150.6|12210.6|12163.1|12182.4|12150.6|3
1625592290000|2021-07-06 17:24:50|12215.6|12155.6|12208.1|12168.1|12220.6|12168.1|12208.1|12155.6|0
1625592310000|2021-07-06 17:25:10|12210.6|12170.6|12213.1|12173.1|12213.1|12173.1|12210.6|12170.6|0
1625592330000|2021-07-06 17:25:30|12200.1|12176.1|12200.1|12176.1|12200.1|12176.1|12200.1|12176.1|0
1625592340000|2021-07-06 17:25:40|12210.5|12170.5|12213.1|12173.1|12213.1|12173.1|12210.5|12170.5|0
1625592370000|2021-07-06 17:26:10|12213.2|12173.2|12215.6|12175.6|12215.6|12175.6|12213.2|12173.2|1
1625592430000|2021-07-06 17:27:10|12216|12176|12245.5|12185.5|12245.5|12206.1|12216|12176|6
1625592450000|2021-07-06 17:27:30|12230.7|12190.7|12245.5|12185.5|12245.5|12190.7|12230.6|12170.6|0
1625592500000|2021-07-06 17:28:20|12220.3|12196.3|12225.6|12185.6|12225.6|12196.3|12220.3|12185.6|0
1625592550000|2021-07-06 17:29:10|12225.3|12201.3|12240.5|12200.5|12240.6|12201.3|12225.3|12180.6|2
1625592570000|2021-07-06 17:29:30|12240.6|12200.6|12245.6|12185.6|12245.6|12200.6|12220.2|12183.3|2
1625592580000|2021-07-06 17:29:40|12245.5|12185.5|12237.8|12197.8|12245.5|12210.8|12224.8|12180.2|16
1625592590000|2021-07-06 17:29:50|12237.6|12197.6|12234.6|12210.6|12245.1|12210.6|12219.8|12185.1|2
1625592600000|2021-07-06 17:30:00|12240.1|12200.1|12235.2|12195.2|12240.1|12210.6|12229.8|12195.2|0
1625592610000|2021-07-06 17:30:10|12235.1|12195.1|12235.1|12195.1|12235.1|12195.1|12235.1|12195.1|0
1625592630000|2021-07-06 17:30:30|12235.2|12195.2|12235.2|12195.2|12235.2|12195.2|12235.2|12195.2|0
1625592640000|2021-07-06 17:30:40|12229.6|12205.6|12232.2|12208.2|12232.2|12208.2|12229.6|12205.6|0
1625592650000|2021-07-06 17:30:50|12229.7|12205.7|12230.2|12190.2|12230.2|12205.7|12229.7|12190.2|0
1625592660000|2021-07-06 17:31:00|12229.6|12189.6|12199.8|12175.8|12229.6|12189.6|12199.8|12175.8|2
1625592670000|2021-07-06 17:31:10|||||||||3
1625592680000|2021-07-06 17:31:20|12197.3|12173.3|12232.9|12172.9|12232.9|12175.8|12197.3|12172.9|7
1625592740000|2021-07-06 17:32:20|12237.9|12177.9|12237.9|12177.9|12237.9|12177.9|12237.9|12177.9|0
1625592750000|2021-07-06 17:32:30|12240.3|12180.3|12240.4|12180.4|12240.4|12180.4|12240.3|12180.3|0
1625592760000|2021-07-06 17:32:40|12232.9|12172.9|12230.4|12170.4|12232.9|12172.9|12230.4|12170.4|3
1625592780000|2021-07-06 17:33:00|12235.3|12175.3|12215.6|12175.6|12235.3|12178|12215.4|12175.3|0
1625592790000|2021-07-06 17:33:10|12213|12173|12212.9|12172.9|12213|12173|12212.9|12172.9|0
1625593010000|2021-07-06 17:36:50|12212.2|12188.2|12212.2|12188.2|12212.2|12188.2|12212.2|12188.2|0
1625593020000|2021-07-06 17:37:00|12212.4|12188.4|12212.4|12188.4|12212.4|12188.4|12212.4|12188.4|0
1625593100000|2021-07-06 17:38:20|12242.9|12182.9|12242.9|12182.9|12242.9|12182.9|12242.9|12182.9|2
1625593270000|2021-07-06 17:41:10|12240.5|12180.5|12240.4|12180.4|12240.5|12180.5|12240.4|12180.4|2
1625593290000|2021-07-06 17:41:30|12242.9|12182.9|12242.9|12182.9|12242.9|12182.9|12242.9|12182.9|0
1625593300000|2021-07-06 17:41:40|12232.9|12192.9|12232.9|12192.9|12232.9|12192.9|12232.9|12192.9|0
1625593310000|2021-07-06 17:41:50|12235.4|12195.4|12235.4|12195.4|12235.4|12195.4|12235.4|12195.4|0
1625593320000|2021-07-06 17:42:00|12237.9|12197.9|12237.9|12197.9|12237.9|12197.9|12237.9|12197.9|0
1625593330000|2021-07-06 17:42:10|12235.4|12195.4|12240.4|12180.4|12240.4|12195.4|12227.9|12180.4|0
1625593460000|2021-07-06 17:44:20|12210.3|12186.3|12210.3|12186.3|12210.3|12186.3|12210.3|12186.3|0
1625593470000|2021-07-06 17:44:30|12209.9|12185.9|12225.1|12165.1|12225.1|12185.9|12194.9|12165.1|3
1625593480000|2021-07-06 17:44:40|12237.9|12177.9|12210.5|12170.5|12237.9|12186.2|12210.2|12170.5|0
1625593490000|2021-07-06 17:44:50|12192.7|12168.7|12184.9|12160.9|12192.7|12168.7|12184.9|12160.9|2
1625593500000|2021-07-06 17:45:00|12210.4|12150.4|12213.1|12153.1|12220.4|12167.9|12207.9|12150.4|0
1625593510000|2021-07-06 17:45:10|12212.9|12152.9|12212.9|12152.9|12212.9|12152.9|12212.9|12152.9|0
1625593520000|2021-07-06 17:45:20|12179.9|12155.9|12220.4|12160.4|12220.4|12160.4|12179.9|12155.4|8
1625593560000|2021-07-06 17:46:00|12207.9|12167.9|12207.9|12167.9|12215.4|12167.9|12207.9|12153.1|0
1625593570000|2021-07-06 17:46:10|12208|12168|12208|12168|12208|12168|12208|12168|0
1625593610000|2021-07-06 17:46:50|12215.5|12155.5|12215.5|12155.5|12215.5|12155.5|12215.5|12155.5|0
1625593620000|2021-07-06 17:47:00|12207.9|12167.9|12207.9|12167.9|12207.9|12167.9|12207.9|12167.9|0
1625593630000|2021-07-06 17:47:10|12220.4|12160.4|12213|12173|12220.5|12173|12213|12160.4|0
1625593640000|2021-07-06 17:47:20|12215.4|12175.4|12215.5|12175.5|12215.5|12175.5|12215.4|12175.4|0
1625593660000|2021-07-06 17:47:40|12209.9|12185.9|12215.5|12175.5|12215.5|12185.9|12209.9|12175.5|0
1625593670000|2021-07-06 17:47:50|12213|12173|12213|12153|12220.5|12173|12213|12153|0
1625593760000|2021-07-06 17:49:20|12208|12168|12208|12168|12208|12168|12208|12168|0
1625593770000|2021-07-06 17:49:30|12213|12173|12213|12173|12213|12173|12213|12173|0
1625593870000|2021-07-06 17:51:10|12220.5|12160.5|12213|12173|12220.5|12173|12213|12160.5|0
1625593880000|2021-07-06 17:51:20|12210.5|12170.5|12200|12176|12210.5|12176|12200|12170.5|0
1625593930000|2021-07-06 17:52:10|||||||||1
1625594000000|2021-07-06 17:53:20|12205.5|12165.5|12205.5|12165.5|12205.5|12165.5|12205.5|12165.5|1
1625594010000|2021-07-06 17:53:30|12195|12171|12207.9|12167.9|12207.9|12171|12192.5|12167.9|0
1625594020000|2021-07-06 17:53:40|12208|12168|12205|12181|12208|12181|12205|12168|0
1625594040000|2021-07-06 17:54:00|12200.1|12176.1|12197.5|12173.5|12200.1|12176.1|12197.5|12173.5|0
1625594050000|2021-07-06 17:54:10|12207.5|12183.5|12207.5|12183.5|12207.5|12183.5|12207.5|12183.5|3
1625594080000|2021-07-06 17:54:40|12202.6|12178.6|12215.3|12175.3|12215.3|12178.6|12200.1|12175.3|0
1625594100000|2021-07-06 17:55:00|12215.5|12175.5|12213|12173|12215.5|12175.5|12213|12173|0
1625594130000|2021-07-06 17:55:30|12200.1|12176.1|12210.4|12170.4|12210.5|12176.1|12197.6|12170.4|0
1625594140000|2021-07-06 17:55:40|12200|12176|12195|12171|12210.4|12176.1|12195|12170.4|0
1625594150000|2021-07-06 17:55:50|12210|12186|12200|12176|12210|12186|12200|12176|5
1625594230000|2021-07-06 17:57:10|12200.1|12176.1|12210.5|12170.5|12210.5|12176.1|12200.1|12170.5|1
1625594240000|2021-07-06 17:57:20|12235.5|12175.5|12235.5|12175.5|12235.5|12175.5|12233|12173|3
1625594250000|2021-07-06 17:57:30|12233.1|12173.1|12210.5|12170.5|12233.1|12175.7|12210.5|12170.5|0
1625594260000|2021-07-06 17:57:40|12220.5|12160.5|12208|12168|12220.5|12168.1|12208|12160.5|2
1625594270000|2021-07-06 17:57:50|12220.5|12160.5|12208.1|12168.1|12220.5|12168.1|12208.1|12160.5|2
1625594280000|2021-07-06 17:58:00|12208|12168|12205.6|12145.6|12208|12168|12180|12143.2|7
1625594290000|2021-07-06 17:58:10|12203.1|12143.1|12203.1|12143.1|12203.1|12143.1|12200.7|12140.7|0
1625594300000|2021-07-06 17:58:20|12200.7|12140.7|12195.7|12135.7|12203.1|12143.1|12195.7|12135.7|0
1625594310000|2021-07-06 17:58:30|12193.3|12133.3|12193.2|12133.2|12193.3|12133.3|12193.2|12133.2|0
1625594350000|2021-07-06 17:59:10|12190.8|12130.8|12188.4|12128.4|12190.8|12130.8|12188.4|12128.4|3
1625594360000|2021-07-06 17:59:20|12157.9|12133.9|12155.4|12131.4|12157.9|12133.9|12155.4|12131.4|4
1625594370000|2021-07-06 17:59:30|||||||||1
1625594380000|2021-07-06 17:59:40|||||||||3
1625594390000|2021-07-06 17:59:50|12152.7|12128.7|12147.7|12123.7|12152.7|12128.7|12147.7|12123.7|10
1625659210000|2021-07-07 12:00:10|12351.7|12291.7|12289.3|12229.3|12351.7|12291.7|12289.3|12229.3|1
1625659220000|2021-07-07 12:00:20|12288.8|12228.8|12284.2|12224.2|12288.8|12228.8|12284.2|12224.2|1
1625659230000|2021-07-07 12:00:30|12286.7|12226.7|12249.4|12189.4|12289.2|12229.2|12245.4|12189.4|0
1625659240000|2021-07-07 12:00:40|12249.2|12189.2|12244.2|12204.2|12249.2|12214.7|12238.6|12189.2|1
1625659250000|2021-07-07 12:00:50|12241.2|12217.2|12230|12190|12241.2|12217.2|12230|12190|5
1625659260000|2021-07-07 12:01:00|12229.2|12189.2|12229.2|12189.2|12229.2|12189.2|12229.2|12189.2|0
1625659270000|2021-07-07 12:01:10|12218.7|12194.7|12218.7|12194.7|12218.7|12194.7|12218.7|12194.7|0
1625659290000|2021-07-07 12:01:30|12196.2|12172.2|12224.3|12164.3|12229.2|12176.8|12196.2|12164.2|3
1625659300000|2021-07-07 12:01:40|12224.2|12164.2|12224.2|12164.2|12224.2|12164.2|12224.2|12164.2|0
1625659310000|2021-07-07 12:01:50|12215.7|12191.7|12216.2|12192.2|12216.2|12192.2|12215.7|12191.7|1
1625659320000|2021-07-07 12:02:00|12218.7|12194.7|12218.7|12194.7|12218.7|12194.7|12218.7|12194.7|1
1625659330000|2021-07-07 12:02:10|12221.2|12197.2|12259.2|12199.2|12277.4|12217.4|12218.7|12194.7|0
1625659390000|2021-07-07 12:03:10|12256.8|12196.8|12256.7|12196.7|12256.8|12196.8|12256.7|12196.7|0
1625659400000|2021-07-07 12:03:20|12259.2|12199.2|12254.2|12194.2|12261.7|12201.7|12254.2|12194.2|0
1625659410000|2021-07-07 12:03:30|12259.2|12199.2|12256.7|12196.7|12259.2|12199.2|12256.7|12196.7|0
1625659420000|2021-07-07 12:03:40|12254.2|12194.2|12254.2|12194.2|12254.2|12194.2|12254.2|12194.2|0
1625659430000|2021-07-07 12:03:50|12251.7|12191.7|12251.7|12191.7|12251.7|12191.7|12251.7|12191.7|0
1625659490000|2021-07-07 12:04:50|12248.7|12224.7|12251.7|12191.7|12256.7|12224.7|12248.7|12191.7|1
1625659500000|2021-07-07 12:05:00|12254.2|12194.2|12254.2|12214.2|12259|12214.2|12251.6|12194.2|0
1625659510000|2021-07-07 12:05:10|12276.1|12216.1|12276.7|12216.7|12276.7|12216.7|12254.2|12214.2|2
1625659550000|2021-07-07 12:05:50|12281.7|12221.7|12281.7|12221.7|12284.1|12224.1|12281.7|12221.7|0
1625659560000|2021-07-07 12:06:00|12266.9|12226.9|12269.2|12229.2|12269.2|12229.2|12264.2|12224.2|0
1625659680000|2021-07-07 12:08:00|12271.7|12231.7|12286.5|12226.5|12286.5|12231.7|12271.7|12226.5|2
1625659690000|2021-07-07 12:08:10|12286.7|12226.7|12286.7|12226.7|12286.7|12226.7|12286.7|12226.7|0
1625659700000|2021-07-07 12:08:20|12284.3|12224.3|12284.3|12224.3|12284.3|12224.3|12284.3|12224.3|1
1625659710000|2021-07-07 12:08:30|12284.2|12224.2|12284.2|12224.2|12284.2|12224.2|12284.2|12224.2|0
1625659720000|2021-07-07 12:08:40|12289|12229|12299.3|12239.3|12301.7|12241.7|12289|12229|0
1625659730000|2021-07-07 12:08:50|12301.7|12241.7|12311.6|12271.6|12319.2|12271.6|12301.7|12241.7|0
1625659740000|2021-07-07 12:09:00|12311.7|12271.7|12313.7|12289.7|12314.1|12289.7|12308.6|12271.7|1
1625659750000|2021-07-07 12:09:10|12308.7|12284.7|12308.7|12284.7|12308.7|12284.7|12308.7|12284.7|1
1625659760000|2021-07-07 12:09:20|12311.1|12287.1|12329.1|12289.1|12329.1|12289.1|12311.1|12286.7|2
1625659770000|2021-07-07 12:09:30|12329.2|12289.2|12329.2|12289.2|12329.2|12289.2|12329.2|12289.2|0
1625659840000|2021-07-07 12:10:40|12329.3|12289.3|12334.2|12294.2|12334.2|12294.2|12329.3|12289.3|2
1625659940000|2021-07-07 12:12:20|12328.7|12304.7|12328.7|12304.7|12328.7|12304.7|12328.7|12304.7|0
1625660070000|2021-07-07 12:14:30|12329.3|12289.3|12329.3|12289.3|12329.3|12289.3|12329.3|12289.3|1
1625660080000|2021-07-07 12:14:40|12323.7|12299.7|12323.7|12299.7|12323.7|12299.7|12323.7|12299.7|0
1625660300000|2021-07-07 12:18:20|12326.1|12302.1|12333.6|12309.6|12333.6|12309.6|12326.1|12302.1|1
1625660310000|2021-07-07 12:18:30|12333.7|12309.7|12349.2|12309.2|12349.2|12309.7|12333.7|12309.2|1
1625660320000|2021-07-07 12:18:40|12346.2|12322.2|12343.7|12319.7|12354.7|12324.6|12343.6|12294|3
1625660380000|2021-07-07 12:19:40|12346.2|12322.2|12346.2|12322.2|12346.2|12322.2|12346.2|12322.2|1
1625660390000|2021-07-07 12:19:50|12363.8|12323.8|12364.2|12324.2|12364.2|12324.2|12361.8|12321.8|1
1625660410000|2021-07-07 12:20:10|||||||||1
1625660470000|2021-07-07 12:21:10|12348.7|12324.7|12364.2|12324.2|12364.2|12324.7|12348.7|12324.2|1
1625660500000|2021-07-07 12:21:40|12359.4|12319.4|12359.2|12319.2|12359.4|12319.4|12359.2|12319.2|3
1625660750000|2021-07-07 12:25:50|12349.6|12289.6|12342.1|12282.1|12349.6|12289.6|12342.1|12282.1|1
1625660760000|2021-07-07 12:26:00|12342|12282|12342|12282|12342|12282|12342|12282|0
1625660780000|2021-07-07 12:26:20|12347|12287|12344.6|12284.6|12347|12287|12344.6|12284.6|0
1625660790000|2021-07-07 12:26:30|12344.5|12284.5|12344.5|12284.5|12344.5|12284.5|12344.5|12284.5|0
1625660810000|2021-07-07 12:26:50|12344.3|12284.3|12339.6|12279.6|12344.3|12284.3|12339.6|12279.6|1
1625660820000|2021-07-07 12:27:00|12339.5|12279.5|12327|12287|12339.5|12287|12327|12279.5|0
1625660880000|2021-07-07 12:28:00|12342|12282|12339.5|12279.5|12342|12282|12339.5|12279.5|3
1625660900000|2021-07-07 12:28:20|12339.7|12279.7|12342.1|12282.1|12342.1|12282.1|12339.7|12279.7|2
1625660910000|2021-07-07 12:28:30|12342|12282|12342|12282|12342|12282|12342|12282|0
1625660920000|2021-07-07 12:28:40|12333.7|12309.7|12344.2|12304.2|12344.2|12309.7|12333.7|12301.7|0
1625660940000|2021-07-07 12:29:00|12344|12304|12342|12282|12344|12304|12342|12282|4
1625660950000|2021-07-07 12:29:10|12339.6|12279.6|12339.5|12279.5|12339.6|12279.6|12339.5|12279.5|0
1625661060000|2021-07-07 12:31:00|12327|12287|12327|12287|12327|12287|12327|12287|0
1625661380000|2021-07-07 12:36:20|12321.8|12281.8|12319.4|12279.4|12321.8|12281.8|12319.4|12279.4|1
1625661390000|2021-07-07 12:36:30|12319.3|12279.3|12319.3|12279.3|12319.3|12279.3|12319.3|12279.3|0
1625661400000|2021-07-07 12:36:40|||||||||1
1625661430000|2021-07-07 12:37:10|12308.8|12284.8|12308.8|12284.8|12308.8|12284.8|12308.8|12284.8|0
1625661440000|2021-07-07 12:37:20|12314.3|12274.3|12314.3|12274.3|12314.3|12274.3|12314.3|12274.3|1
1625661490000|2021-07-07 12:38:10|||||||||2
1625661550000|2021-07-07 12:39:10|12311.8|12271.8|12311.8|12271.8|12311.8|12271.8|12311.8|12271.8|0
1625661570000|2021-07-07 12:39:30|12313.4|12289.4|12326.8|12286.8|12326.8|12289.4|12313.4|12286.8|0
1625661620000|2021-07-07 12:40:20|12329.3|12289.3|12339.3|12279.3|12339.3|12289.3|12324.3|12279.3|0
1625661760000|2021-07-07 12:42:40|12344.1|12284.1|12344.3|12284.3|12344.3|12284.3|12344.1|12284.1|0
1625662030000|2021-07-07 12:47:10|12346.7|12286.7|12349.3|12289.3|12349.3|12289.3|12346.7|12286.7|0
1625662140000|2021-07-07 12:49:00|12346.9|12286.9|12346.8|12286.8|12346.9|12286.9|12346.8|12286.8|0
1625662300000|2021-07-07 12:51:40|12349.2|12289.2|12349.3|12289.3|12349.3|12289.3|12349.2|12289.2|0
1625662410000|2021-07-07 12:53:30|12346.9|12286.9|12349.3|12289.3|12349.3|12289.3|12346.8|12286.8|0
1625662530000|2021-07-07 12:55:30|12351.8|12291.8|12351.8|12291.8|12351.8|12291.8|12351.8|12291.8|0
1625662540000|2021-07-07 12:55:40|12349.3|12289.3|12349.3|12289.3|12349.3|12289.3|12349.3|12289.3|0
1625662580000|2021-07-07 12:56:20|12351.7|12291.7|12351.8|12291.8|12351.8|12291.8|12351.7|12291.7|0
1625662730000|2021-07-07 12:58:50|12349.3|12289.3|12346.8|12306.8|12351.8|12306.8|12346.8|12289.3|0
1625662790000|2021-07-07 12:59:50|12354.3|12294.3|12341.8|12301.8|12354.3|12301.8|12341.8|12294.2|1
1625662840000|2021-07-07 13:00:40|12354.3|12294.3|12342|12302|12354.3|12302|12342|12294.3|3
1625662860000|2021-07-07 13:01:00|12341.8|12301.8|12341.8|12301.8|12341.8|12301.8|12341.8|12301.8|0
1625662900000|2021-07-07 13:01:40|12341.9|12301.9|12341.9|12301.9|12341.9|12301.9|12341.9|12301.9|0
1625663350000|2021-07-07 13:09:10|||||||||5
1625663420000|2021-07-07 13:10:20|12349.4|12289.4|12349.4|12289.4|12349.4|12289.4|12349.4|12289.4|1
1625664030000|2021-07-07 13:20:30|||||||||1
1625664060000|2021-07-07 13:21:00|12344.4|12284.4|12341.9|12281.9|12344.4|12284.4|12341.9|12281.9|0
1625664230000|2021-07-07 13:23:50|12337|12277|12334.5|12274.5|12337|12277|12334.5|12274.5|1
1625664260000|2021-07-07 13:24:20|12332.1|12272.1|12332.1|12272.1|12332.1|12272.1|12332.1|12272.1|0
1625664300000|2021-07-07 13:25:00|12329.6|12269.6|12329.6|12269.6|12329.6|12269.6|12329.6|12269.6|1
1625664310000|2021-07-07 13:25:10|12332|12272|12332.1|12272.1|12341.9|12281.9|12332|12272|0
1625664370000|2021-07-07 13:26:10|12334.1|12294.1|12349.4|12289.4|12349.4|12294.1|12334.1|12289.4|0
1625664400000|2021-07-07 13:26:40|12336.9|12296.9|12312|12272|12337.4|12296.9|12312|12264.4|4
1625664410000|2021-07-07 13:26:50|12329.1|12269.1|12329.4|12269.4|12329.4|12269.4|12329.1|12269.1|1
1625664440000|2021-07-07 13:27:20|12327|12267|12324.4|12264.4|12327|12267|12324.4|12264.4|0
1625664500000|2021-07-07 13:28:20|12311.9|12271.9|12311.9|12271.9|12311.9|12271.9|12311.9|12271.9|0
1625664550000|2021-07-07 13:29:10|12309.5|12269.5|12296.9|12256.9|12309.5|12269.5|12296.9|12256.9|7
1625664560000|2021-07-07 13:29:20|12266.7|12242.7|12267.2|12227.2|12269.5|12242.7|12263.9|12227.2|1
1625664570000|2021-07-07 13:29:30|12269.5|12229.5|12267.2|12227.2|12269.5|12229.5|12267.2|12227.2|4
1625664580000|2021-07-07 13:29:40|||||||||1
1625664600000|2021-07-07 13:30:00|12252|12228|12251.7|12227.7|12252|12228|12251.7|12227.7|1
1625664610000|2021-07-07 13:30:10|12252.1|12228.1|12282.2|12222.2|12284.7|12228.1|12252.1|12222.2|2
1625664630000|2021-07-07 13:30:30|12286.9|12226.9|12287.1|12227.1|12287.1|12227.1|12286.9|12226.9|0
1625664640000|2021-07-07 13:30:40|12284.7|12224.7|12282.2|12222.2|12284.7|12224.7|12282.2|12222.2|1
1625664700000|2021-07-07 13:31:40|12287.1|12227.1|12284.7|12224.7|12287.1|12227.1|12284.7|12224.7|1
1625664780000|2021-07-07 13:33:00|12287.2|12227.2|12287.2|12227.2|12287.2|12227.2|12287.2|12227.2|0
1625664830000|2021-07-07 13:33:50|12289.7|12229.7|12289.7|12229.7|12289.7|12229.7|12289.7|12229.7|0
1625664850000|2021-07-07 13:34:10|12287.3|12227.3|12287.3|12227.3|12287.3|12227.3|12287.3|12227.3|3
1625664860000|2021-07-07 13:34:20|12284.8|12224.8|12284.7|12224.7|12284.8|12224.8|12284.7|12224.7|0
1625664890000|2021-07-07 13:34:50|12279.9|12219.9|12284.5|12224.5|12287|12227|12279.9|12219.9|1
1625664930000|2021-07-07 13:35:30|12282|12222|12282|12222|12282|12222|12282|12222|1
1625665100000|2021-07-07 13:38:20|12284.4|12224.4|12284.5|12224.5|12284.5|12224.5|12284.4|12224.4|1
1625665270000|2021-07-07 13:41:10|12284.4|12224.4|12282|12222|12284.4|12224.4|12282|12222|1
1625665400000|2021-07-07 13:43:20|12277.2|12217.2|12272.2|12212.2|12277.2|12217.2|12272.1|12212.1|0
1625665410000|2021-07-07 13:43:30|12272|12212|12272|12212|12272|12212|12272|12212|0
1625665610000|2021-07-07 13:46:50|12269.6|12209.6|12269.5|12209.5|12269.6|12209.6|12269.5|12209.5|0
1625665640000|2021-07-07 13:47:20|12267|12207|12262.2|12202.2|12267|12207|12262.2|12202.2|1
1625665650000|2021-07-07 13:47:30|12262|12202|12262|12202|12262|12202|12262|12202|0
1625665830000|2021-07-07 13:50:30|12247.2|12207.2|12247.1|12207.1|12259.4|12207.2|12247.1|12199.4|0
1625665840000|2021-07-07 13:50:40|12247|12207|12247|12207|12247|12207|12247|12207|0
1625665880000|2021-07-07 13:51:20|12244.6|12204.6|12244.5|12204.5|12244.6|12204.6|12244.5|12204.5|0
1625665990000|2021-07-07 13:53:10|12234|12210|12234|12210|12234|12210|12234|12210|0
1625666040000|2021-07-07 13:54:00|12231.5|12207.5|12231.5|12207.5|12231.5|12207.5|12231.5|12207.5|0
1625666050000|2021-07-07 13:54:10|12267|12207|12267|12207|12267|12207|12267|12207|3
1625666150000|2021-07-07 13:55:50|12272|12212|12272|12212|12272|12212|12272|12212|1
1625666160000|2021-07-07 13:56:00|12274.5|12214.5|12274.5|12214.5|12274.5|12214.5|12274.5|12214.5|0
1625666170000|2021-07-07 13:56:10|12276.9|12216.9|12277|12217|12277|12217|12276.9|12216.9|0
1625666180000|2021-07-07 13:56:20|12274.5|12214.5|12274.5|12214.5|12274.5|12214.5|12274.5|12214.5|0
1625666280000|2021-07-07 13:58:00|12272.1|12212.1|12272|12212|12272.1|12212.1|12272|12212|0
1625666290000|2021-07-07 13:58:10|12267.2|12207.2|12264.5|12204.5|12267.2|12207.2|12264.5|12204.5|0
1625666400000|2021-07-07 14:00:00|12259.8|12199.8|12257.3|12197.3|12259.8|12199.8|12257.3|12197.3|4
1625666420000|2021-07-07 14:00:20|12237.3||12237.3||12237.3||12237.3||0
1625666510000|2021-07-07 14:01:50|||||||||1
1625666980000|2021-07-07 14:09:40|12244.6|12184.6|12232.2|12192.2|12244.6|12192.2|12232.2|12184.6|1
1625667000000|2021-07-07 14:10:00|12232.1|12192.1|12232.1|12192.1|12232.1|12192.1|12232.1|12192.1|0
1625667020000|2021-07-07 14:10:20|12239.7|12179.7|12214.8|12174.8|12239.7|12184.8|12214.8|12169.8|2
1625667130000|2021-07-07 14:12:10|12212.4|12172.4|12209.6|12169.6|12212.4|12172.4|12209.6|12169.6|3
1625667250000|2021-07-07 14:14:10|12199.2|12175.2|12199.2|12175.2|12199.2|12175.2|12199.2|12175.2|0
1625667270000|2021-07-07 14:14:30|12199.1|12175.1|12199.1|12175.1|12199.1|12175.1|12199.1|12175.1|0
1625667410000|2021-07-07 14:16:50|12196.7|12172.7|12191.6|12167.6|12196.7|12172.7|12191.6|12167.6|3
1625667420000|2021-07-07 14:17:00|||||||||2
1625667430000|2021-07-07 14:17:10|12192.4|12168.4|12227.1|12167.1|12227.1|12168.4|12192.4|12167.1|3
1625667440000|2021-07-07 14:17:20|12209.9|12169.9|12209.5|12169.5|12209.9|12169.9|12207.2|12167.2|0
1625667450000|2021-07-07 14:17:30|12209.6|12169.6|12209.6|12169.6|12209.6|12169.6|12209.6|12169.6|0
1625667520000|2021-07-07 14:18:40|12207.2|12167.2|12207.2|12167.2|12207.2|12167.2|12207.2|12167.2|0
1625667540000|2021-07-07 14:19:00|12207.1|12167.1|12207.1|12167.1|12207.1|12167.1|12207.1|12167.1|0
1625667560000|2021-07-07 14:19:20|12209.5|12169.5|12209.6|12169.6|12209.6|12169.6|12209.5|12169.5|0
1625667570000|2021-07-07 14:19:30|12204|12180|12251.7|12191.7|12251.7|12191.7|12204|12180|3
1625667580000|2021-07-07 14:19:40|12244.9|12184.9|12244.6|12184.6|12244.9|12184.9|12244.6|12184.6|0
1625667970000|2021-07-07 14:26:10|12239.6|12179.6|12239.6|12179.6|12239.6|12179.6|12239.6|12179.6|0
1625668060000|2021-07-07 14:27:40|12237.8|12177.8|12179.1|12155.1|12237.8|12177.8|12179.1|12155.1|3
1625668070000|2021-07-07 14:27:50|||||||||2
1625668080000|2021-07-07 14:28:00|||||||||2
1625668090000|2021-07-07 14:28:10|12222.1|12162.1|12219.6|12159.6|12222.1|12162.1|12219.6|12159.6|4
1625668240000|2021-07-07 14:30:40|12200.5|12140.5|12199.6|12139.6|12200.5|12140.5|12199.6|12139.6|0
1625668320000|2021-07-07 14:32:00|12194.9|12134.9|12197.2|12137.2|12197.2|12137.2|12194.9|12134.9|1
1625668360000|2021-07-07 14:32:40|12194.8|12134.8|12194.8|12134.8|12194.8|12134.8|12192.4|12132.4|0
1625668370000|2021-07-07 14:32:50|12190|12130|12189.8|12129.8|12190|12130|12189.8|12129.8|0
1625668390000|2021-07-07 14:33:10|12189.6|12129.6|12189.6|12129.6|12189.6|12129.6|12189.6|12129.6|0
1625668560000|2021-07-07 14:36:00|12189.7|12129.7|12189.7|12129.7|12189.7|12129.7|12189.7|12129.7|0
1625668690000|2021-07-07 14:38:10|12182.2|12142.2|12182.2|12142.2|12182.2|12142.2|12179.7|12139.7|1
1625668840000|2021-07-07 14:40:40|||||||||1
1625668970000|2021-07-07 14:42:50|12179.7|12139.7|12179.7|12139.7|12179.7|12139.7|12179.7|12139.7|0
1625669030000|2021-07-07 14:43:50|12174.8|12134.8|12174.8|12134.8|12174.8|12134.8|12174.8|12134.8|2
1625669260000|2021-07-07 14:47:40|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|0
1625669320000|2021-07-07 14:48:40|12151.9|12127.9|12159.5|12135.5|12169.9|12135.5|12151.9|12127.9|4
1625669330000|2021-07-07 14:48:50|12161.8|12137.8|12161.8|12137.8|12161.8|12137.8|12161.8|12137.8|1
1625669340000|2021-07-07 14:49:00|12164.2|12140.2|12164.2|12140.2|12164.2|12140.2|12164.2|12140.2|2
1625669350000|2021-07-07 14:49:10|12202.2|12142.2|12202.2|12142.2|12202.2|12142.2|12202.2|12142.2|3
1625669390000|2021-07-07 14:49:50|12174.6|12150.6|12174.6|12150.6|12174.6|12150.6|12174.6|12150.6|0
1625669400000|2021-07-07 14:50:00|12174.2|12150.2|12174.2|12150.2|12174.2|12150.2|12174.2|12150.2|0
1625669660000|2021-07-07 14:54:20|12174.8|12134.8|12174.8|12134.8|12174.8|12134.8|12174.8|12134.8|1
1625669670000|2021-07-07 14:54:30|12164.4|12140.4|12164.2|12140.2|12164.4|12140.4|12161.8|12137.8|0
1625669680000|2021-07-07 14:54:40|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|0
1625669830000|2021-07-07 14:57:10|12169.1|12145.1|12164.4|12140.4|12169.1|12145.1|12164.4|12140.4|1
1625669850000|2021-07-07 14:57:30|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|0
1625669870000|2021-07-07 14:57:50|12161.9|12137.9|12161.8|12137.8|12161.9|12137.9|12161.8|12137.8|1
1625669880000|2021-07-07 14:58:00|12177.3|12137.3|12177.3|12137.3|12177.3|12137.3|12177.3|12137.3|1
1625670170000|2021-07-07 15:02:50|||||||||1
1625670220000|2021-07-07 15:03:40|12177.4|12137.4|12177.4|12137.4|12177.4|12137.4|12177.4|12137.4|0
1625670230000|2021-07-07 15:03:50|||||||||1
1625670570000|2021-07-07 15:09:30|12178.5|12138.5|12209.9|12149.9|12219.8|12170.3|12178.5|12138.5|15
1625670580000|2021-07-07 15:09:40|12204.9|12144.9|12212.4|12152.4|12214.8|12154.8|12204.9|12144.9|0
1625670690000|2021-07-07 15:11:30|||||||||2
1625670910000|2021-07-07 15:15:10|12209.9|12149.9|12207.4|12147.4|12209.9|12149.9|12207.4|12147.4|0
1625671430000|2021-07-07 15:23:50|12209.9|12149.9|12219.8|12159.8|12224.2|12164.2|12209.9|12149.9|12
1625671440000|2021-07-07 15:24:00|12224.6|12164.6|12229.8|12169.8|12229.8|12169.8|12224.6|12164.6|0
1625671450000|2021-07-07 15:24:10|12224.8|12184.8|12257.3|12197.3|12257.3|12197.3|12216.8|12184.8|1
1625671460000|2021-07-07 15:24:20|12259.8|12199.8|12262.3|12202.3|12262.3|12202.3|12259.8|12199.8|0
1625671480000|2021-07-07 15:24:40|12221.8|12197.8|12224.3|12200.3|12224.3|12200.3|12219.3|12195.3|3
1625671690000|2021-07-07 15:28:10|12237.1|12197.1|12237.3|12197.3|12237.3|12197.3|12237.1|12197.1|0
1625671750000|2021-07-07 15:29:10|12252.3|12192.3|12252.3|12192.3|12252.3|12192.3|12252.3|12192.3|0
1625671760000|2021-07-07 15:29:20|12254.7|12194.7|12254.8|12194.8|12254.8|12194.8|12254.7|12194.7|0
1625671770000|2021-07-07 15:29:30|12247.2|12207.2|12247.2|12207.2|12247.2|12207.2|12247.2|12207.2|0
1625671780000|2021-07-07 15:29:40|12247.3|12207.3|12247.3|12207.3|12247.3|12207.3|12247.3|12207.3|0
1625671850000|2021-07-07 15:30:50|12254.8|12194.8|12254.8|12194.8|12254.8|12194.8|12254.8|12194.8|1
1625671880000|2021-07-07 15:31:20|||||||||2
1625672020000|2021-07-07 15:33:40|12234.8||12234.8||12234.8||12234.8||0
1625672120000|2021-07-07 15:35:20|12221.8|12197.8|12221.8|12197.8|12221.8|12197.8|12221.8|12197.8|1
1625672130000|2021-07-07 15:35:30|12229.3|12205.3|12229.3|12205.3|12229.3|12205.3|12229.3|12205.3|1
1625672320000|2021-07-07 15:38:40|12229.4|12205.4|12229.4|12205.4|12229.4|12205.4|12229.4|12205.4|0
1625672390000|2021-07-07 15:39:50|12224.4|12200.4|12221.9|12197.9|12224.4|12200.4|12221.9|12197.9|0
1625672400000|2021-07-07 15:40:00|12229|12205|12229.4|12205.4|12229.4|12205.4|12229|12205|1
1625672560000|2021-07-07 15:42:40|12229.8|12205.8|12255|12195|12255|12205.8|12229.8|12195|1
1625672580000|2021-07-07 15:43:00|12255.1|12195.1|12255.1|12195.1|12255.1|12195.1|12255.1|12195.1|0
1625672620000|2021-07-07 15:43:40|12262.3|12202.3|12262.3|12202.3|12262.3|12202.3|12262.3|12202.3|3
1625672640000|2021-07-07 15:44:00|12262.6|12202.6|12272.6|12212.6|12272.6|12212.6|12262.6|12202.6|14
1625672660000|2021-07-07 15:44:20|12258.3|12198.3|12257.5|12197.5|12258.3|12198.3|12257.5|12197.5|0
1625672670000|2021-07-07 15:44:30|12257.6|12197.6|12260.1|12200.1|12260.1|12200.1|12257.6|12197.6|2
1625672680000|2021-07-07 15:44:40|12262.5|12202.5|12265|12205|12265|12205|12262.5|12202.5|1
1625672860000|2021-07-07 15:47:40|12270|12210|12270|12210|12270|12210|12270|12210|0
1625672880000|2021-07-07 15:48:00|12272.4|12212.4|12272.5|12212.5|12272.5|12212.5|12272.4|12212.4|0
1625672920000|2021-07-07 15:48:40|12267.7|12207.7|12247.5|12207.5|12272.5|12212.5|12247.5|12207.5|1
1625672990000|2021-07-07 15:49:50|12255|12195|12255|12195|12255|12195|12255|12195|1
1625673140000|2021-07-07 15:52:20|12252.6|12192.6|12250.1|12190.1|12252.6|12192.6|12250.1|12190.1|0
1625673210000|2021-07-07 15:53:30|12237.6|12197.6|12237.6|12197.6|12237.6|12197.6|12237.6|12197.6|0
1625673330000|2021-07-07 15:55:30|12235.2|12195.2|12235.2|12195.2|12235.2|12195.2|12235.2|12195.2|0
1625673340000|2021-07-07 15:55:40|12235.1|12195.1|12235.1|12195.1|12235.1|12195.1|12235.1|12195.1|0
1625673450000|2021-07-07 15:57:30|12224.7|12200.7|12224.7|12200.7|12224.7|12200.7|12224.7|12200.7|0
1625673460000|2021-07-07 15:57:40|12224.6|12200.6|12224.6|12200.6|12224.6|12200.6|12224.6|12200.6|0
1625673520000|2021-07-07 15:58:40|12227|12203|12229.5|12205.5|12229.5|12205.5|12227|12203|0
1625673530000|2021-07-07 15:58:50|12230.7|12206.7|12272.4|12212.4|12272.4|12212.4|12230.7|12206.7|2
1625673540000|2021-07-07 15:59:00|12272.5|12212.5|12272.5|12212.5|12272.5|12212.5|12272.5|12212.5|0
1625673550000|2021-07-07 15:59:10|12274.9|12214.9|12280|12240|12284.9|12240|12274.9|12214.9|0
1625673560000|2021-07-07 15:59:20|12274.4|12250.4|12282.5|12242.5|12282.5|12250.5|12274.4|12242.5|4
1625673570000|2021-07-07 15:59:30|12284.9|12244.9|12295|12255|12295|12260.5|12279.4|12244.9|2
1625673590000|2021-07-07 15:59:50|12289.5|12265.5|12304.5|12280.5|12304.5|12280.5|12289.5|12265.5|0
1625673600000|2021-07-07 16:00:00|12314.9|12274.9|12314.5|12290.5|12315|12290.5|12309.5|12274.9|2
1625673610000|2021-07-07 16:00:10|12319.4|12295.4|12336.8|12312.8|12336.8|12312.8|12319.4|12295.4|1
1625673620000|2021-07-07 16:00:20|12339.9|12315.9|12342|12318|12342|12318|12337.1|12313.1|2
1625673630000|2021-07-07 16:00:30|12349.9|12325.9|12329.5|12305.5|12349.9|12325.9|12329.5|12300|6
1625673650000|2021-07-07 16:00:50|12324.5|12300.5|12329.5|12305.5|12329.5|12305.5|12324.5|12300.5|1
1625673700000|2021-07-07 16:01:40|12327|12303|12324.5|12300.5|12327|12303|12324.5|12300.5|2
1625673720000|2021-07-07 16:02:00|12326.9|12302.9|12327|12303|12327|12303|12326.9|12302.9|0
1625673730000|2021-07-07 16:02:10|12342.2|12302.2|12342.2|12302.2|12342.2|12302.2|12342.2|12302.2|2
1625673740000|2021-07-07 16:02:20|12349.8|12289.8|12350|12290|12350|12290|12349.8|12289.8|1
1625673790000|2021-07-07 16:03:10|12324.9|12300.9|12324.5|12300.5|12324.9|12300.9|12324.5|12300.5|0
1625673900000|2021-07-07 16:05:00|12326.9|12302.9|12354.9|12294.9|12354.9|12302.9|12326.9|12292.5|2
1625673910000|2021-07-07 16:05:10|12355|12295|12355|12295|12355|12295|12355|12295|0
1625673960000|2021-07-07 16:06:00|12355.1|12295.1|12355.1|12295.1|12355.1|12295.1|12355.1|12295.1|0
1625674060000|2021-07-07 16:07:40|12347.4|12307.4|12347.6|12307.6|12355.2|12307.6|12347.4|12295.2|0
1625674190000|2021-07-07 16:09:50|12345.1|12305.1|12362.1|12338.1|12362.1|12338.1|12339.6|12305.1|14
1625674200000|2021-07-07 16:10:00|||||||||2
1625674210000|2021-07-07 16:10:10|12364.6|12340.6|12397.6|12357.6|12405.1|12357.6|12364.6|12340.6|4
1625674220000|2021-07-07 16:10:20|12395.2|12355.2|12395.1|12355.1|12395.2|12355.2|12395.1|12355.1|0
1625674250000|2021-07-07 16:10:50|12397.5|12357.5|12417.6|12377.6|12417.6|12377.6|12394.6|12357.5|5
1625674260000|2021-07-07 16:11:00|12414.6|12390.6|12447.1|12423.1|12450.1|12423.1|12414.6|12390.6|6
1625674270000|2021-07-07 16:11:10|12449.6|12425.6|12485.2|12425.2|12485.2|12425.6|12449.6|12425.1|3
1625674280000|2021-07-07 16:11:20|12482.6|12422.6|12482.6|12422.6|12482.6|12422.6|12482.6|12422.6|1
1625674310000|2021-07-07 16:11:50|12485|12425|12485.1|12425.1|12485.1|12425.1|12485|12425|0
1625674330000|2021-07-07 16:12:10|12480.1|12420.1|12480.1|12420.1|12480.1|12420.1|12480.1|12420.1|2
1625674380000|2021-07-07 16:13:00|12482.6|12422.6|12482.5|12422.5|12482.6|12422.6|12480.2|12420.2|0
1625674390000|2021-07-07 16:13:10|12482.6|12422.6|12482.6|12422.6|12482.6|12422.6|12482.6|12422.6|0
1625674510000|2021-07-07 16:15:10|12485|12425|12485.1|12425.1|12485.1|12425.1|12485|12425|0
1625674520000|2021-07-07 16:15:20|12477.5|12437.5|12484.6|12460.6|12490.1|12465.5|12474.5|12437.5|3
1625674530000|2021-07-07 16:15:30|12487|12463|12489.5|12465.5|12489.5|12465.5|12487|12463|1
1625674540000|2021-07-07 16:15:40|12492|12468|12489.6|12465.6|12492.1|12468.1|12487.1|12463.1|7
1625674590000|2021-07-07 16:16:30|12484.6|12460.6|12484.6|12460.6|12484.6|12460.6|12484.6|12460.6|1
1625674610000|2021-07-07 16:16:50|12482.2|12458.2|12490.1|12450.1|12490.1|12458.2|12482.1|12450.1|2
1625674620000|2021-07-07 16:17:00|12492.6|12452.6|12495|12455|12495|12455|12492.6|12452.6|0
1625674630000|2021-07-07 16:17:10|12495.1|12455.1|12495.1|12455.1|12495.1|12455.1|12495.1|12455.1|0
1625674750000|2021-07-07 16:19:10|||||||||1
1625674780000|2021-07-07 16:19:40|||||||||1
1625674860000|2021-07-07 16:21:00|12495|12455|12495|12455|12495|12455|12495|12455|4
1625674870000|2021-07-07 16:21:10|12495.1|12455.1|12495.1|12455.1|12495.1|12455.1|12495.1|12455.1|0
1625674880000|2021-07-07 16:21:20|12482.1|12458.1|12495.1|12455.1|12495.1|12458.3|12482.1|12455.1|1
1625674930000|2021-07-07 16:22:10|||||||||1
1625674990000|2021-07-07 16:23:10|||||||||2
1625675020000|2021-07-07 16:23:40|12495.2|12455.2|12495.1|12455.1|12495.2|12465.6|12489.6|12455.1|1
1625675030000|2021-07-07 16:23:50|12484.7|12460.7|12484.6|12460.6|12484.7|12460.7|12484.6|12460.6|0
1625675040000|2021-07-07 16:24:00|12484.5|12460.5|12484.5|12460.5|12484.5|12460.5|12484.5|12460.5|2
1625675050000|2021-07-07 16:24:10|12484.6|12460.6|12484.6|12460.6|12484.6|12460.6|12484.6|12460.6|0
1625675060000|2021-07-07 16:24:20|12484.5|12460.5|12479.7|12455.7|12490.1|12460.5|12479.7|12450.1|1
1625675070000|2021-07-07 16:24:30|12479.6|12455.6|12477.1|12453.1|12479.6|12455.6|12477.1|12453.1|1
1625675080000|2021-07-07 16:24:40|||||||||2
1625675090000|2021-07-07 16:24:50|12494.7|12454.7|12494.7|12454.7|12494.7|12454.7|12494.7|12454.7|2
1625675100000|2021-07-07 16:25:00|12495.1|12455.1|12495.1|12455.1|12495.1|12455.1|12495.1|12455.1|0
1625675140000|2021-07-07 16:25:40|12489.6|12465.6|12502.1|12478.1|12502.1|12478.1|12489.6|12465.6|6
1625675150000|2021-07-07 16:25:50|||||||||2
1625675160000|2021-07-07 16:26:00|||||||||7
1625675170000|2021-07-07 16:26:10|12499.7|12475.7|12499.6|12475.6|12499.7|12475.7|12499.6|12475.6|4
1625675180000|2021-07-07 16:26:20|12502.1|12478.1|12500.1|12460.1|12502.1|12478.1|12499.7|12460.1|13
1625675190000|2021-07-07 16:26:30|||||||||1
1625675210000|2021-07-07 16:26:50|||||||||1
1625675230000|2021-07-07 16:27:10|12520|12460|12547.6|12487.6|12547.6|12493.1|12512.1|12460|8
1625675260000|2021-07-07 16:27:40|||||||||1
1625675270000|2021-07-07 16:27:50|12502.6|12462.6|12537.6|12477.6|12537.6|12477.6|12502.6|12462.6|4
1625675280000|2021-07-07 16:28:00|12535|12475|12537.3|12477.3|12537.5|12477.5|12532.3|12472.3|4
1625675310000|2021-07-07 16:28:30|12537.4|12477.4|12535|12475|12537.4|12477.4|12535|12475|1
1625675320000|2021-07-07 16:28:40|12520.1|12460.1|12514.8|12454.8|12520.1|12460.1|12514.8|12454.8|0
1625675340000|2021-07-07 16:29:00|12519.8|12459.8|12514.9|12454.9|12519.8|12472.3|12507.3|12454.7|1
1625675350000|2021-07-07 16:29:10|12517.3|12457.3|12517.2|12457.2|12517.3|12457.3|12514.8|12454.8|0
1625675360000|2021-07-07 16:29:20|12514.8|12454.8|12512.3|12472.3|12519.4|12472.3|12502.4|12454.8|1
1625675370000|2021-07-07 16:29:30|12509.8|12469.8|12512.3|12472.3|12512.3|12472.3|12509.8|12469.8|0
1625675380000|2021-07-07 16:29:40|12509.8|12469.8|12512.3|12472.3|12512.3|12472.3|12509.8|12469.8|0
1625675390000|2021-07-07 16:29:50|12514.7|12474.7|12514.8|12474.8|12514.8|12474.8|12509.9|12469.9|1
1625675400000|2021-07-07 16:30:00|12504.3|12480.3|12504.2|12480.2|12514.8|12480.4|12501.8|12474.7|0
1625675410000|2021-07-07 16:30:10|12504.3|12480.3|12504.3|12480.3|12504.3|12480.3|12504.3|12480.3|0
1625675420000|2021-07-07 16:30:20|12501.9|12477.9|12514.7|12474.7|12514.8|12480.3|12496.8|12472.8|3
1625675430000|2021-07-07 16:30:30|12514.8|12474.8|12514.8|12474.8|12514.8|12474.8|12514.8|12474.8|0
1625675440000|2021-07-07 16:30:40|12520|12460|12514.8|12454.8|12520|12460|12510.2|12450.2|1
1625675470000|2021-07-07 16:31:10|12517.3|12457.3|12517.3|12457.3|12517.3|12457.3|12514.8|12454.8|1
1625675500000|2021-07-07 16:31:40|12514.8|12454.8|12517.2|12457.2|12517.3|12457.3|12514.8|12454.8|1
1625675510000|2021-07-07 16:31:50|12514.8|12454.8|12502.4|12462.4|12517.3|12464.8|12502.3|12454.7|0
1625675520000|2021-07-07 16:32:00|12502.3|12462.3|12517.2|12457.2|12517.3|12462.3|12502.3|12454.8|1
1625675530000|2021-07-07 16:32:10|12514.9|12454.9|12517.2|12457.2|12517.3|12457.3|12514.8|12454.8|0
1625675540000|2021-07-07 16:32:20|12514.8|12454.8|12514.7|12454.7|12517.3|12457.3|12509.8|12449.8|1
1625675550000|2021-07-07 16:32:30|12514.8|12454.8|12512.4|12452.4|12514.8|12454.8|12512.3|12452.3|0
1625675560000|2021-07-07 16:32:40|12514.8|12454.8|12509.7|12449.7|12514.8|12454.8|12507.2|12447.2|1
1625675570000|2021-07-07 16:32:50|12507.4|12447.4|12504.9|12444.9|12509.8|12449.8|12504.9|12444.9|0
1625675580000|2021-07-07 16:33:00|12504.8|12444.8|12507.3|12447.3|12509.8|12449.8|12504.8|12444.8|1
1625675610000|2021-07-07 16:33:30|12509.8|12449.8|12509.8|12449.8|12509.8|12449.8|12509.8|12449.8|0
1625675620000|2021-07-07 16:33:40|12512.3|12452.3|12512.3|12452.3|12512.3|12452.3|12509.8|12449.8|0
1625675700000|2021-07-07 16:35:00|12507.5|12447.5|12512.3|12452.3|12512.3|12452.3|12507.3|12447.3|0
1625675710000|2021-07-07 16:35:10|12509.8|12449.8|12519.8|12479.8|12519.8|12485.3|12506.5|12449.8|3
1625675830000|2021-07-07 16:37:10|12534.6|12474.6|12534.8|12474.8|12534.8|12474.8|12534.6|12474.6|0
1625675890000|2021-07-07 16:38:10|12539.6|12479.6|12539.8|12479.8|12539.8|12479.8|12539.6|12479.6|0
1625675950000|2021-07-07 16:39:10|12537.3|12497.3|12549.8|12509.8|12549.8|12512.8|12536.8|12497.3|1
1625675960000|2021-07-07 16:39:20|12564.6|12504.6|12564.6|12504.6|12564.6|12504.6|12564.6|12504.6|3
1625675970000|2021-07-07 16:39:30|12564.8|12504.8|12547.4|12487.4|12564.8|12504.8|12523.8|12483.8|5
1625675980000|2021-07-07 16:39:40|12544.8|12484.8|12542.3|12482.3|12544.8|12484.8|12542.3|12482.3|0
1625676040000|2021-07-07 16:40:40|12519.8|12479.8|12519.8|12479.8|12519.8|12479.8|12519.8|12479.8|0
1625676070000|2021-07-07 16:41:10|12516.6|12492.6|12554.8|12494.8|12554.8|12494.8|12516.6|12491.5|1
1625676090000|2021-07-07 16:41:30|12554.1|12494.1|12552.3|12492.3|12554.1|12494.1|12552.3|12492.3|1
1625676110000|2021-07-07 16:41:50|12532.3||12532.3||12532.3||12532.3||0
1625676270000|2021-07-07 16:44:30|12516.8|12492.8|12516.8|12492.8|12516.8|12492.8|12516.8|12492.8|1
1625676280000|2021-07-07 16:44:40|||||||||2
1625676290000|2021-07-07 16:44:50|12532|12492|12532|12492|12532|12492|12532|12492|1
1625676300000|2021-07-07 16:45:00|12532.3|12492.3|12532.3|12492.3|12532.3|12492.3|12532.3|12492.3|0
1625676410000|2021-07-07 16:46:50|12539.8|12479.8|12539.8|12479.8|12539.8|12479.8|12539.8|12479.8|2
1625676480000|2021-07-07 16:48:00|12522.3|12462.3|12517.3|12457.3|12522.3|12462.3|12517.3|12457.3|0
1625676500000|2021-07-07 16:48:20|12512.6|12452.6|12510|12450|12512.6|12452.6|12509.8|12449.8|0
1625676510000|2021-07-07 16:48:30|12509.8|12449.8|12504.8|12444.8|12509.8|12449.8|12504.8|12444.8|0
1625676630000|2021-07-07 16:50:30|12504.9|12444.9|12504.9|12444.9|12504.9|12444.9|12504.9|12444.9|0
1625676640000|2021-07-07 16:50:40|12502.5|12442.5|12502.4|12442.4|12502.5|12442.5|12502.4|12442.4|0
1625676650000|2021-07-07 16:50:50|12500|12440|12499.9|12439.9|12500|12440|12499.9|12439.9|0
1625676680000|2021-07-07 16:51:20|12502.2|12442.2|12502.4|12442.4|12502.4|12442.4|12502.2|12442.2|0
1625676690000|2021-07-07 16:51:30|||||||||1
1625676700000|2021-07-07 16:51:40|12499.9|12459.9|12499.9|12459.9|12499.9|12459.9|12499.9|12459.9|0
1625676720000|2021-07-07 16:52:00|12519.4|12459.4|12517.4|12457.4|12519.4|12459.4|12512.5|12452.5|1
1625676850000|2021-07-07 16:54:10|12515|12455|12514.9|12454.9|12515|12455|12514.9|12454.9|0
1625676860000|2021-07-07 16:54:20|12517.4|12457.4|12517.4|12457.4|12517.4|12457.4|12517.4|12457.4|0
1625676910000|2021-07-07 16:55:10|12509.9|12449.9|12507.4|12447.4|12512.3|12452.3|12507.4|12447.4|20
1625676920000|2021-07-07 16:55:20|12514.5|12454.5|12514.9|12454.9|12514.9|12454.9|12514.5|12454.5|0
1625676930000|2021-07-07 16:55:30|12519.6|12459.6|12519.9|12459.9|12519.9|12459.9|12519.6|12459.6|0
1625676940000|2021-07-07 16:55:40|12515.1|12455.1|12515.1|12455.1|12515.1|12455.1|12515.1|12455.1|0
1625676960000|2021-07-07 16:56:00|12514.9|12454.9|12514.9|12454.9|12514.9|12454.9|12514.9|12454.9|0
1625676980000|2021-07-07 16:56:20|12512.5|12452.5|12514.9|12454.9|12514.9|12454.9|12512.4|12452.4|0
1625677000000|2021-07-07 16:56:40|12512.5|12452.5|12512.5|12452.5|12512.5|12452.5|12512.5|12452.5|1
1625677020000|2021-07-07 16:57:00|12512.4|12452.4|12512.4|12452.4|12512.4|12452.4|12512.4|12452.4|0
1625677130000|2021-07-07 16:58:50|||||||||3
1625677160000|2021-07-07 16:59:20|12507.4|12447.4|12502.4|12442.4|12507.4|12447.4|12502.4|12442.4|0
1625677170000|2021-07-07 16:59:30|12487.6|12447.6|12502.4|12442.4|12502.4|12447.6|12487.6|12439.9|0
1625677180000|2021-07-07 16:59:40|12504.9|12444.9|12502.4|12442.4|12504.9|12444.9|12502.4|12442.4|0
1625677360000|2021-07-07 17:02:40|12511.9|12451.9|12512.4|12452.4|12512.4|12452.4|12511.9|12451.9|0
1625677480000|2021-07-07 17:04:40|||||||||1
1625677540000|2021-07-07 17:05:40|12519.9|12459.9|12514.9|12454.9|12519.9|12459.9|12509.9|12449.9|5
1625677550000|2021-07-07 17:05:50|12517.4|12457.4|12517.4|12457.4|12517.4|12457.4|12517.4|12457.4|0
1625677600000|2021-07-07 17:06:40|12509.9|12449.9|12509.9|12449.9|12509.9|12449.9|12509.9|12449.9|0
1625677610000|2021-07-07 17:06:50|12507.4|12447.4|12512.4|12452.4|12512.4|12452.4|12504.9|12444.9|3
1625677620000|2021-07-07 17:07:00|12510|12450|12507.4|12447.4|12510|12450|12507.4|12447.4|0
1625677660000|2021-07-07 17:07:40|12502.6|12442.6|12502.4|12442.4|12502.6|12442.6|12502.4|12442.4|0
1625677720000|2021-07-07 17:08:40|12499.9|12439.9|12499.9|12439.9|12499.9|12439.9|12499.9|12439.9|0
1625677780000|2021-07-07 17:09:40|12492.3|12452.3|12502.4|12442.4|12502.4|12452.4|12492.3|12442.4|1
1625677790000|2021-07-07 17:09:50|12499.9|12439.9|12499.9|12439.9|12499.9|12439.9|12499.9|12439.9|0
1625677810000|2021-07-07 17:10:10|12474.4|12450.4|12474.4|12450.4|12474.4|12450.4|12474.4|12450.4|0
1625678550000|2021-07-07 17:22:30|12474.5|12450.5|12474.5|12450.5|12474.5|12450.5|12474.5|12450.5|0
1625678560000|2021-07-07 17:22:40|12505|12445|12505|12445|12505|12457.5|12497.5|12442.5|5
1625678590000|2021-07-07 17:23:10|12497.5|12457.5|12497.3|12457.3|12505.1|12457.5|12494.8|12442.5|0
1625678610000|2021-07-07 17:23:30|12497.5|12457.5|12497.5|12457.5|12497.5|12457.5|12497.5|12457.5|0
1625678620000|2021-07-07 17:23:40|12505.1|12445.1|12505|12445|12505.1|12445.1|12502.5|12442.5|0
1625678640000|2021-07-07 17:24:00|12497.3|12457.3|12497.5|12457.5|12500|12460|12497.3|12457.3|0
1625678710000|2021-07-07 17:25:10|12494.5|12470.5|12494.5|12470.5|12494.5|12470.5|12494.5|12470.5|0
1625678720000|2021-07-07 17:25:20|12492|12468|12494.5|12470.5|12494.5|12470.5|12492|12468|1
1625678810000|2021-07-07 17:26:50|12495|12471|12517.5|12477.5|12525|12477.5|12495|12465|12
1625678850000|2021-07-07 17:27:30|12520|12480|12514.5|12490.5|12520|12490.5|12514.5|12480|0
1625678870000|2021-07-07 17:27:50|12531.2|12507.2|12531.9|12507.9|12531.9|12507.9|12531.2|12507.2|4
1625678880000|2021-07-07 17:28:00|12544.6|12504.6|12565|12505|12565|12509.5|12544.6|12504.6|3
1625678910000|2021-07-07 17:28:30|12564.9|12504.9|12604.9|12544.9|12604.9|12544.9|12564.9|12504.9|1
1625678920000|2021-07-07 17:28:40|12592.5|12552.5|12607.4|12547.4|12607.4|12552.5|12589.9|12544.6|1
1625678930000|2021-07-07 17:28:50|||||||||1
1625678950000|2021-07-07 17:29:10|12617.1|12557.1|12607.4|12567.4|12624.5|12572.2|12607.4|12557.1|11
1625678960000|2021-07-07 17:29:20|12605|12565|12614.9|12554.9|12619.7|12567.4|12605|12554.9|1
1625678970000|2021-07-07 17:29:30|12602.5|12562.5|12610|12550|12610.1|12562.5|12602.5|12550|1
1625678980000|2021-07-07 17:29:40|||||||||1
1625678990000|2021-07-07 17:29:50|12612.4|12552.4|12617.2|12557.2|12617.2|12557.2|12612.4|12552.4|4
1625679000000|2021-07-07 17:30:00|12614.9|12554.9|12577.1|12553.1|12614.9|12560.1|12577.1|12553.1|1
1625679010000|2021-07-07 17:30:10|12610|12550|12609.9|12549.9|12610|12550|12609.9|12549.9|2
1625679040000|2021-07-07 17:30:40|12608.8|12548.8|12572.9|12512.9|12608.8|12548.8|12572.9|12512.9|1
1625679060000|2021-07-07 17:31:00|12572.5|12512.5|12572.5|12512.5|12572.5|12512.5|12572.5|12512.5|0
1625679180000|2021-07-07 17:33:00|12567.7|12507.7|12572.3|12512.3|12572.3|12512.3|12567.7|12507.7|0
1625679190000|2021-07-07 17:33:10|12572.5|12512.5|12572.5|12512.5|12572.5|12512.5|12572.5|12512.5|0
1625679360000|2021-07-07 17:36:00|12529.6|12469.6|12527.5|12467.5|12529.6|12469.6|12527.5|12467.5|0
1625679410000|2021-07-07 17:36:50|12527.4|12467.4|12525|12465|12527.4|12467.4|12525|12465|1
1625679440000|2021-07-07 17:37:20|12513.1|12453.1|12512.5|12452.5|12513.1|12453.1|12512.5|12452.5|0
1625679560000|2021-07-07 17:39:20|12505.4|12445.4|12505|12445|12505.4|12445.4|12505|12445|0
1625679790000|2021-07-07 17:43:10|12504.8|12444.8|12480|12440|12504.8|12444.8|12480|12435.1|1
1625679800000|2021-07-07 17:43:20|12477.5|12437.5|12477.5|12437.5|12477.5|12437.5|12477.5|12437.5|1
1625679820000|2021-07-07 17:43:40|12464.7|12440.7|12464.7|12440.7|12464.7|12440.7|12464.7|12440.7|1
1625679840000|2021-07-07 17:44:00|12464.5|12440.5|12464.5|12440.5|12464.5|12440.5|12462|12438|1
1625679940000|2021-07-07 17:45:40|12465|12441|12492.5|12432.5|12492.5|12441|12465|12432.5|5
1625679970000|2021-07-07 17:46:10|12495|12435|12492.5|12432.5|12495|12435|12492.5|12432.5|2
1625680000000|2021-07-07 17:46:40|12495|12435|12495|12435|12495|12435|12492.6|12432.6|5
1625680050000|2021-07-07 17:47:30|12505.6|12481.6|12507|12483|12507|12483|12505.6|12481.6|3
1625680060000|2021-07-07 17:47:40|||||||||2
1625680070000|2021-07-07 17:47:50|12535|12475|12535|12475|12535|12475|12535|12475|2
1625680090000|2021-07-07 17:48:10|12547|12487|12547.5|12487.5|12547.5|12487.5|12547|12487|11
1625680100000|2021-07-07 17:48:20|12545.1|12485.1|12545|12485|12545.1|12485.1|12545|12485|0
1625680170000|2021-07-07 17:49:30||12505||12505||12505||12505|0
1625680240000|2021-07-07 17:50:40|12547.1|12507.1|12577.9|12537.9|12597.5|12537.9|12547.1|12507.1|11
1625680260000|2021-07-07 17:51:00|12577.5|12537.5|12577.5|12537.5|12577.5|12537.5|12577.5|12537.5|0
1625680280000|2021-07-07 17:51:20|12585|12525|12585|12525|12585|12525|12585|12525|0
1625680370000|2021-07-07 17:52:50|12573.1|12513.1|12537.5|12477.5|12573.1|12513.1|12537.5|12477.5|0
1625680400000|2021-07-07 17:53:20|12535.2|12475.2|12535|12475|12535.2|12475.2|12535|12475|0
1625680450000|2021-07-07 17:54:10|12567.5|12507.5|12535|12475|12567.5|12507.5|12535|12475|1
1625680460000|2021-07-07 17:54:20|12567.6|12507.6|12567.6|12507.6|12567.6|12507.6|12567.6|12507.6|0
1625680470000|2021-07-07 17:54:30|12535.1|12475.1|12542.6|12482.6|12542.6|12482.6|12522.6|12462.6|1
1625680480000|2021-07-07 17:54:40|12547.6|12507.6|12542.6|12482.6|12547.6|12507.6|12542.6|12482.6|0
1625680490000|2021-07-07 17:54:50|||||||||1
1625680520000|2021-07-07 17:55:20|12540.2|12480.2|12542.6|12482.6|12545.1|12485.1|12540.1|12480.1|0
1625680530000|2021-07-07 17:55:30|12533|12473|12533|12473|12533|12473|12533|12473|0
1625680540000|2021-07-07 17:55:40|12532.6|12472.6|12532.6|12472.6|12532.6|12472.6|12532.6|12472.6|0
1625680550000|2021-07-07 17:55:50|12575.1|12515.1|12575.1|12515.1|12575.1|12515.1|12575.1|12515.1|11
1625680610000|2021-07-07 17:56:50|12573.4|12513.4|12539.9|12479.9|12573.4|12513.4|12537.6|12477.6|8
1625680620000|2021-07-07 17:57:00|12540.1|12480.1|12540.1|12480.1|12540.1|12480.1|12540.1|12480.1|0
1625680640000|2021-07-07 17:57:20|12534|12510|12534|12510|12534|12510|12534|12510|0
1625680650000|2021-07-07 17:57:30|12534.6|12510.6|12534.6|12510.6|12534.6|12510.6|12534.6|12510.6|0
1625680700000|2021-07-07 17:58:20|12520.1|12480.1|12520.1|12480.1|12520.1|12480.1|12520.1|12480.1|3
1625680720000|2021-07-07 17:58:40|12517.6|12477.6|12517.6|12477.6|12517.6|12477.6|12517.6|12477.6|2
1625680770000|2021-07-07 17:59:30|12537.6||12537.6||12537.6||12537.6||4
1625680780000|2021-07-07 17:59:40|12517.6|12480.1|12567.6|12507.6|12567.6|12507.6|12517.6|12479.6|6
1625680790000|2021-07-07 17:59:50|12565.2|12505.2|12587.6|12527.6|12587.6|12527.6|12565.2|12505.2|3
1625745600000|2021-07-08 12:00:00|12630.9|12570.9|12738.4|12678.4|12738.4|12678.4|12613.4|12553.4|39
1625745610000|2021-07-08 12:00:10|12740.9|12680.9|12748.4|12708.4|12748.4|12708.4|12740.8|12680.8|3
1625745620000|2021-07-08 12:00:20|12749|12689|12748.4|12708.4|12749|12708.4|12748.4|12689|7
1625745640000|2021-07-08 12:00:40|12735.4|12711.4|12744|12684|12744|12711.4|12735.4|12684|5
1625745650000|2021-07-08 12:00:50|12731.7|12691.7|12718.5|12694.5|12731.7|12699.5|12718.5|12691.5|0
1625745660000|2021-07-08 12:01:00|12717.9|12693.9|12717.9|12693.9|12717.9|12693.9|12717.9|12693.9|0
1625745670000|2021-07-08 12:01:10|12717.2|12693.2|12723.4|12663.4|12725.9|12693.2|12717.2|12663.4|2
1625745680000|2021-07-08 12:01:20|12725.9|12665.9|12708.4|12668.4|12725.9|12668.4|12708.4|12663.4|2
1625745690000|2021-07-08 12:01:30|12697.9|12673.9|12698.1|12674.1|12708.3|12674.1|12697.9|12668.3|0
1625745700000|2021-07-08 12:01:40|12697.9|12673.9|12670.4|12646.4|12697.9|12673.9|12670.4|12646.4|2
1625745710000|2021-07-08 12:01:50|12658.4|12618.4|12658.4|12618.4|12658.4|12618.4|12658.4|12618.4|1
1625745720000|2021-07-08 12:02:00|12641|12617|12640.4|12616.4|12641|12617|12640.4|12616.4|0
1625745730000|2021-07-08 12:02:10|12639|12599|12658.4|12598.4|12658.4|12599|12639|12598.4|4
1625745740000|2021-07-08 12:02:20|12675.9|12615.9|12683.5|12623.5|12683.5|12623.5|12673.9|12613.9|1
1625745750000|2021-07-08 12:02:30|12686|12626|12681|12621|12686|12626|12681|12621|0
1625745760000|2021-07-08 12:02:40|12683.3|12623.3|12681|12621|12683.5|12623.5|12681|12621|0
1625745770000|2021-07-08 12:02:50|12678.6|12618.6|12676|12616|12678.6|12618.6|12676|12616|1
1625745780000|2021-07-08 12:03:00|12678.3|12618.3|12668.6|12608.6|12678.3|12618.3|12668.6|12608.6|0
1625745790000|2021-07-08 12:03:10|12668.5|12608.5|12671|12611|12675.7|12615.7|12666|12606|0
1625745830000|2021-07-08 12:03:50|||||||||1
1625745840000|2021-07-08 12:04:00|12663.9|12603.9|12663.5|12603.5|12663.9|12603.9|12663.5|12603.5|4
1625745850000|2021-07-08 12:04:10|12665.8|12605.8|12663.5|12603.5|12666|12606|12663.5|12603.5|0
1625745860000|2021-07-08 12:04:20|12665.8|12605.8|12671|12611|12671|12611|12665.8|12605.8|0
1625745870000|2021-07-08 12:04:30|12666.3|12606.3|12668.5|12608.5|12668.5|12608.5|12663.6|12603.6|0
1625745900000|2021-07-08 12:05:00|12668.8|12608.8|12673.5|12613.5|12673.5|12613.5|12668.8|12608.8|1
1625745910000|2021-07-08 12:05:10|12678.2|12618.2|12671|12611|12678.2|12618.2|12671|12611|0
1625745930000|2021-07-08 12:05:30|12666|12606|12668.5|12608.5|12668.6|12621|12661|12603.6|1
1625745940000|2021-07-08 12:05:40|12666|12606|12668.6|12608.6|12668.6|12620.7|12660.7|12606|0
1625745950000|2021-07-08 12:05:50|12661|12621|12661.1|12621.1|12663.3|12623.3|12661|12621|0
1625745960000|2021-07-08 12:06:00|12661|12621|12666|12606|12666|12623.3|12661|12606|0
1625745970000|2021-07-08 12:06:10|12661|12621|12663.5|12623.5|12663.5|12623.5|12661|12621|0
1625745990000|2021-07-08 12:06:30|12691.1|12631.1|12688.5|12628.5|12691.1|12631.1|12688.5|12628.5|1
1625746000000|2021-07-08 12:06:40|12693.5|12633.5|12688.5|12628.5|12693.5|12633.5|12688.5|12628.5|0
1625746110000|2021-07-08 12:08:30|12697.9|12637.9|12698.6|12638.6|12703.3|12643.3|12693.5|12633.5|0
1625746120000|2021-07-08 12:08:40|12701|12641|12703.5|12643.5|12703.5|12643.5|12698.5|12638.5|0
1625746130000|2021-07-08 12:08:50|12708.2|12648.2|12708.5|12648.5|12708.5|12660.8|12700.8|12646|0
1625746140000|2021-07-08 12:09:00|12701|12661|12706.1|12646.1|12706.1|12661|12701|12646.1|0
1625746150000|2021-07-08 12:09:10|12708.3|12648.3|12708.5|12648.5|12708.5|12661|12700.8|12648.3|0
1625746170000|2021-07-08 12:09:30|12701|12661|12706|12646|12708.5|12661|12701|12646|0
1625746200000|2021-07-08 12:10:00|12703.6|12643.6|12703.5|12643.5|12703.6|12643.6|12703.5|12643.5|0
1625746210000|2021-07-08 12:10:10|12691|12651|12691|12651|12691|12651|12691|12651|0
1625746230000|2021-07-08 12:10:30|12703.5|12643.5|12703.5|12643.5|12703.5|12643.5|12703.5|12643.5|1
1625746290000|2021-07-08 12:11:30|12688.5|12648.5|12688.5|12648.5|12688.5|12648.5|12688.5|12648.5|0
1625746320000|2021-07-08 12:12:00|12675.5|12651.5|12693.5|12633.5|12693.6|12659|12675.5|12631|4
1625746330000|2021-07-08 12:12:10|12691|12631|12691.1|12631.1|12693.6|12646|12686|12631|0
1625746340000|2021-07-08 12:12:20|12693.5|12633.5|12693.5|12633.5|12693.5|12645.8|12685.8|12631|0
1625746350000|2021-07-08 12:12:30|12691|12631|12688.6|12628.6|12693.5|12633.5|12688.5|12628.5|0
1625746360000|2021-07-08 12:12:40|12691|12631|12688.5|12628.5|12693.5|12633.5|12688.5|12628.5|1
1625746390000|2021-07-08 12:13:10|12691|12631|12688.5|12628.5|12693.3|12633.3|12688.5|12628.5|0
1625746550000|2021-07-08 12:15:50|12686.1|12626.1|12688.3|12628.3|12688.3|12628.3|12686.1|12626.1|1
1625746560000|2021-07-08 12:16:00|12688.5|12628.5|12688.6|12628.6|12693.5|12633.5|12688.5|12628.5|0
1625746570000|2021-07-08 12:16:10|12688.5|12628.5|12688.5|12628.5|12688.5|12628.5|12688.5|12628.5|0
1625746580000|2021-07-08 12:16:20|12686.1|12626.1|12686|12626|12686.1|12626.1|12686|12626|0
1625746590000|2021-07-08 12:16:30|12683.5|12623.5|12683.5|12623.5|12683.5|12623.5|12683.5|12623.5|1
1625746600000|2021-07-08 12:16:40|||||||||1
1625746620000|2021-07-08 12:17:00|12671.1|12631.1|12671.1|12631.1|12671.1|12631.1|12671.1|12631.1|1
1625746630000|2021-07-08 12:17:10|12671|12631|12668.5|12628.5|12671|12634.3|12658.3|12628.5|0
1625746670000|2021-07-08 12:17:50|12655.5|12631.5|12655.5|12631.5|12655.5|12631.5|12655.5|12631.5|0
1625746690000|2021-07-08 12:18:10|12653|12629|12638|12614|12653|12629|12638|12608.5|1
1625746730000|2021-07-08 12:18:50|12635.6|12611.6|12635.5|12611.5|12635.6|12611.6|12635.5|12611.5|0
1625746740000|2021-07-08 12:19:00|12638|12614|12651|12611|12668.1|12619|12638|12603.5|0
1625746760000|2021-07-08 12:19:20|12663.4|12603.4|12658.4|12618.4|12663.4|12618.5|12656|12603.4|0
1625746770000|2021-07-08 12:19:30|12658.5|12618.5|12663.4|12623.4|12663.4|12628.9|12652.9|12618.5|1
1625746780000|2021-07-08 12:19:40|12663.5|12623.5|12663.5|12623.5|12663.5|12623.5|12663.5|12623.5|0
1625746790000|2021-07-08 12:19:50|12678.5|12618.5|12673.5|12633.5|12678.5|12633.5|12670.7|12616|1
1625746830000|2021-07-08 12:20:30|12683|12659|12701|12661|12701|12661|12683|12659|2
1625746900000|2021-07-08 12:21:40|12688.3|12664.3|12688.3|12664.3|12688.3|12664.3|12688.3|12664.3|0
1625746910000|2021-07-08 12:21:50|12688|12664|12683|12659|12688|12664|12683|12659|5
1625746950000|2021-07-08 12:22:30|12665.7|12605.7|12665.7|12605.7|12665.7|12605.7|12665.7|12605.7|3
1625746960000|2021-07-08 12:22:40|12663.5|12603.5|12663.5|12603.5|12663.5|12603.5|12663.5|12603.5|0
1625747050000|2021-07-08 12:24:10|12651.2|12611.2|12651|12611|12651.2|12611.2|12651|12611|0
1625747330000|2021-07-08 12:28:50|12638.3|12614.3|12635.5|12611.5|12638.3|12614.3|12635.5|12611.5|0
1625747340000|2021-07-08 12:29:00|12633|12609|12630.5|12606.5|12635.5|12611.5|12630.5|12606.5|4
1625747460000|2021-07-08 12:31:00|12628|12604|12628|12604|12628|12604|12628|12604|1
1625747530000|2021-07-08 12:32:10|12628.5|12588.5|12628.5|12588.5|12628.5|12588.5|12628.5|12588.5|1
1625747630000|2021-07-08 12:33:50|12618.2|12594.2|12618.2|12594.2|12618.2|12594.2|12618.2|12594.2|1
1625747640000|2021-07-08 12:34:00|12618|12594|12615.7|12591.7|12618|12594|12615.7|12591.7|0
1625747650000|2021-07-08 12:34:10|12615.5|12591.5|12615.5|12591.5|12615.5|12591.5|12615.5|12591.5|0
1625747660000|2021-07-08 12:34:20|12613.5|12573.5|12613.5|12573.5|12613.5|12573.5|12613.5|12573.5|1
1625747670000|2021-07-08 12:34:30|12613.6|12573.6|12600.8|12576.8|12613.6|12576.8|12600.8|12573.6|0
1625747680000|2021-07-08 12:34:40|12600.6|12576.6|12600.6|12576.6|12600.6|12576.6|12600.6|12576.6|0
1625747720000|2021-07-08 12:35:20|12593.1|12569.1|12593.1|12569.1|12593.1|12569.1|12593.1|12569.1|1
1625747740000|2021-07-08 12:35:40|12578.6|12518.6|12578.6|12518.6|12578.6|12518.6|12578.6|12518.6|4
1625747770000|2021-07-08 12:36:10|12593.6|12533.6|12593.6|12533.6|12593.6|12533.6|12593.6|12533.6|6
1625747800000|2021-07-08 12:36:40|12583.6|12523.6|12583.6|12523.6|12583.6|12523.6|12583.6|12523.6|9
1625747820000|2021-07-08 12:37:00|12586.1|12526.1|12586.1|12526.1|12586.1|12526.1|12586.1|12526.1|2
1625747860000|2021-07-08 12:37:40|12573.6|12513.6|12578.6|12518.6|12578.6|12518.6|12573.6|12513.6|5
1625747870000|2021-07-08 12:37:50|12573.6|12513.6|12568.6|12508.6|12573.6|12513.6|12568.6|12508.6|0
1625747880000|2021-07-08 12:38:00|12573.6|12513.6|12581.1|12521.1|12581.1|12521.1|12573.6|12513.6|0
1625747920000|2021-07-08 12:38:40|12578.6|12518.6|12578.6|12518.6|12578.6|12518.6|12578.6|12518.6|1
1625747940000|2021-07-08 12:39:00|12576.1|12516.1|12566.1|12506.1|12576.1|12516.1|12566.1|12506.1|0
1625747950000|2021-07-08 12:39:10|12565.9|12505.9|12565.9|12505.9|12565.9|12505.9|12565.9|12505.9|1
1625747960000|2021-07-08 12:39:20|12561.4|12501.4|12558.6|12498.6|12561.4|12501.4|12558.6|12498.6|0
1625747980000|2021-07-08 12:39:40|12546.8|12486.8|12546.1|12486.1|12548.6|12488.6|12546.1|12486.1|0
1625748010000|2021-07-08 12:40:10|12510.8|12450.8|12508.6|12448.6|12510.8|12450.8|12508.6|12448.6|3
1625748020000|2021-07-08 12:40:20|12506.2|12446.2|12500.9|12440.9|12506.2|12446.2|12498.6|12438.6|2
1625748030000|2021-07-08 12:40:30|12501.1|12441.1|12501.1|12441.1|12501.1|12441.1|12501.1|12441.1|0
1625748120000|2021-07-08 12:42:00|||||||||7
1625748500000|2021-07-08 12:48:20|||||||||1
1625748800000|2021-07-08 12:53:20|||||||||1
1625748950000|2021-07-08 12:55:50|12538.6|12478.6|12538.6|12478.6|12538.6|12478.6|12538.6|12478.6|1
1625749110000|2021-07-08 12:58:30|||||||||2
1625749160000|2021-07-08 12:59:20|12533.6|12473.6|12513.8|12453.8|12533.6|12473.6|12513.8|12453.8|0
1625749170000|2021-07-08 12:59:30|12513.6|12453.6|12508.6|12448.6|12513.6|12453.6|12508.6|12448.6|0
1625749190000|2021-07-08 12:59:50|12503.9|12443.9|12503.8|12443.8|12506|12446|12503.8|12443.8|0
1625749200000|2021-07-08 13:00:00|12503.6|12443.6|12503.6|12443.6|12506.1|12446.1|12501.3|12441.3|0
1625749210000|2021-07-08 13:00:10|12515.4|12455.4|12538.5|12478.5|12538.5|12478.5|12515.4|12455.4|1
1625749230000|2021-07-08 13:00:30|12538.6|12478.6|12541.1|12481.1|12541.1|12481.1|12538.6|12478.6|0
1625749270000|2021-07-08 13:01:10|12556.1|12496.1|12556.1|12496.1|12556.1|12496.1|12556.1|12496.1|3
1625749330000|2021-07-08 13:02:10|12563.6|12503.6|12563.6|12503.6|12563.6|12503.6|12563.6|12503.6|0
1625749400000|2021-07-08 13:03:20|12573|12513|12573.6|12513.6|12573.6|12513.6|12573|12513|0
1625749590000|2021-07-08 13:06:30|12573.7|12513.7|12573.7|12513.7|12573.7|12513.7|12573.7|12513.7|0
1625750060000|2021-07-08 13:14:20|12576.2|12516.2|12578.5|12518.5|12578.5|12518.5|12576.2|12516.2|0
1625750070000|2021-07-08 13:14:30|12578.7|12518.7|12578.7|12518.7|12578.7|12518.7|12578.7|12518.7|0
1625750140000|2021-07-08 13:15:40|||||||||1
1625750430000|2021-07-08 13:20:30|12554.6|12514.6|12553.7|12513.7|12554.6|12514.6|12553.7|12513.7|1
1625750460000|2021-07-08 13:21:00|||||||||1
1625750510000|2021-07-08 13:21:50|12613.7|12553.7|12623.7|12563.7|12623.7|12563.7|12613.7|12553.7|7
1625750520000|2021-07-08 13:22:00|12626|12566|12628.7|12568.7|12628.7|12568.7|12626|12566|1
1625750540000|2021-07-08 13:22:20|12616.2|12576.2|12616.2|12576.2|12616.2|12576.2|12616.2|12576.2|5
1625750600000|2021-07-08 13:23:20|12618.6|12578.6|12618.7|12578.7|12618.7|12578.7|12618.6|12578.6|0
1625750610000|2021-07-08 13:23:30|12636.2|12576.2|12636.2|12576.2|12636.2|12576.2|12636.2|12576.2|4
1625750660000|2021-07-08 13:24:20|12638.6|12578.6|12638.7|12578.7|12638.7|12578.7|12638.6|12578.6|0
1625750670000|2021-07-08 13:24:30|12631.1|12591.1|12633.6|12593.6|12633.7|12599.2|12623.2|12591.1|0
1625750680000|2021-07-08 13:24:40|12633.7|12593.7|12640.7|12616.7|12640.7|12616.7|12633.7|12593.7|1
1625750690000|2021-07-08 13:24:50|12643.1|12619.1|12648.2|12624.2|12648.2|12624.2|12643.1|12619.1|1
1625750700000|2021-07-08 13:25:00|12658.6|12618.6|12668.6|12628.6|12668.6|12634.1|12653.1|12616.2|0
1625750710000|2021-07-08 13:25:10|12663.2|12639.2|12663.2|12639.2|12663.2|12639.2|12663.2|12639.2|0
1625750720000|2021-07-08 13:25:20|12673.6|12633.6|12673.6|12633.6|12673.6|12633.6|12673.6|12633.6|0
1625750730000|2021-07-08 13:25:30|12673.7|12633.7|12673.7|12633.7|12673.7|12633.7|12673.7|12633.7|0
1625750750000|2021-07-08 13:25:50|12668.2|12644.2|12668.2|12644.2|12668.2|12644.2|12668.2|12644.2|0
1625750760000|2021-07-08 13:26:00|12665.7|12641.7|12675.7|12651.7|12675.7|12651.7|12665.7|12641.7|7
1625750770000|2021-07-08 13:26:10|12693.7|12653.7|12693.7|12653.7|12693.7|12653.7|12693.7|12653.7|1
1625750790000|2021-07-08 13:26:30|12688.2|12664.2|12688.2|12664.2|12688.2|12664.2|12688.2|12664.2|0
1625750800000|2021-07-08 13:26:40|12698.6|12658.6|12698.7|12658.7|12698.7|12658.7|12698.6|12658.6|0
1625750830000|2021-07-08 13:27:10|12698.3|12658.3|12701.2|12641.2|12701.2|12658.3|12698.3|12641.2|4
1625750840000|2021-07-08 13:27:20|||||||||1
1625750850000|2021-07-08 13:27:30|12698.7|12638.7|12654.5|12614.5|12698.7|12638.7|12654.5|12614.5|2
1625750860000|2021-07-08 13:27:40|12653.7|12613.7|12613.7|12553.7|12653.7|12613.7|12611.2|12551.2|1
1625750870000|2021-07-08 13:27:50|12631.2|12571.2|12621.2|12561.2|12631.2|12571.2|12621.2|12561.2|0
1625750880000|2021-07-08 13:28:00|12611.2|12551.2|12621.2|12561.2|12631.2|12571.2|12611.2|12551.2|0
1625750890000|2021-07-08 13:28:10|12623.7|12563.7|12623.7|12563.7|12623.7|12563.7|12623.7|12563.7|0
1625750900000|2021-07-08 13:28:20|12630.8|12570.8|12638.6|12578.6|12638.6|12578.6|12630.8|12570.8|1
1625750910000|2021-07-08 13:28:30|12638.7|12578.7|12638.7|12578.7|12651.2|12591.2|12638.7|12578.7|0
1625751000000|2021-07-08 13:30:00|12623.7|12563.7|12623.7|12563.7|12623.7|12563.7|12623.7|12563.7|0
1625751140000|2021-07-08 13:32:20|12594|12570|12594|12570|12594|12570|12594|12570|0
1625751150000|2021-07-08 13:32:30|12593.2|12569.2|12593.2|12569.2|12593.2|12569.2|12593.2|12569.2|0
1625751210000|2021-07-08 13:33:30|12592.5|12568.5|12598.7|12538.7|12598.7|12568.5|12592.5|12538.7|3
1625751260000|2021-07-08 13:34:20|12581.7|12541.7|12581.2|12541.2|12581.7|12541.7|12581.2|12541.2|0
1625751300000|2021-07-08 13:35:00|12598.3|12538.3|12598.7|12538.7|12598.7|12538.7|12598.3|12538.3|1
1625751340000|2021-07-08 13:35:40|12593.2|12569.2|12593.2|12569.2|12593.2|12569.2|12593.2|12569.2|0
1625751510000|2021-07-08 13:38:30|12593.3|12569.3|12593.3|12569.3|12593.3|12569.3|12593.3|12569.3|0
1625751600000|2021-07-08 13:40:00|12623.8|12563.8|12623.8|12563.8|12623.8|12563.8|12623.8|12563.8|2
1625751670000|2021-07-08 13:41:10||12583.8||12583.8||12583.8||12583.8|0
1625751890000|2021-07-08 13:44:50|12624.8|12584.8|12651.3|12591.3|12651.3|12591.3|12624.8|12584.8|1
1625751900000|2021-07-08 13:45:00|12672.4|12612.4|12668.8|12628.8|12673.6|12628.8|12668.8|12612.4|0
1625751910000|2021-07-08 13:45:10|12667.7|12627.7|12658.2|12598.2|12667.7|12627.7|12658.2|12598.2|3
1625751920000|2021-07-08 13:45:20|12661.3|12601.3|12661.3|12601.3|12661.3|12601.3|12661.3|12601.3|0
1625751930000|2021-07-08 13:45:30|12633.9|12609.9|12633.9|12609.9|12633.9|12609.9|12633.9|12609.9|0
1625751940000|2021-07-08 13:45:40|12633.3|12609.3|12633.3|12609.3|12633.3|12609.3|12633.3|12609.3|0
1625751950000|2021-07-08 13:45:50|12660.7|12600.7|12660.7|12600.7|12660.7|12600.7|12660.7|12600.7|1
1625751960000|2021-07-08 13:46:00|12661.3|12601.3|12661.3|12601.3|12661.3|12601.3|12661.3|12601.3|0
1625752010000|2021-07-08 13:46:50|12660.7|12620.7|12673.6|12613.6|12673.6|12620.7|12660.7|12613.6|0
1625752020000|2021-07-08 13:47:00|12673.8|12613.8|12673.8|12613.8|12673.8|12613.8|12673.8|12613.8|0
1625752070000|2021-07-08 13:47:50|12663.3|12639.3|12663.3|12639.3|12663.3|12639.3|12663.3|12639.3|0
1625752220000|2021-07-08 13:50:20|12665.8|12641.8|12665.6|12641.6|12665.8|12641.8|12665.6|12641.6|0
1625752230000|2021-07-08 13:50:30|12665.8|12641.8|12698.8|12638.8|12698.8|12644.3|12665.8|12638.8|2
1625752260000|2021-07-08 13:51:00|12672.9|12612.9|12668.2|12608.2|12672.9|12612.9|12663.6|12603.6|6
1625752270000|2021-07-08 13:51:10|12666.3|12606.3|12666.3|12606.3|12666.3|12606.3|12666.3|12606.3|0
1625752280000|2021-07-08 13:51:20|12648.8|12588.8|12651.3|12591.3|12651.3|12591.3|12648.8|12588.8|0
1625752290000|2021-07-08 13:51:30|12648.8|12588.8|12651.3|12591.3|12651.3|12591.3|12648.8|12588.8|0
1625752560000|2021-07-08 13:56:00|12648.8|12588.8|12648.8|12588.8|12648.8|12588.8|12648.8|12588.8|0
1625752570000|2021-07-08 13:56:10|12655.2|12615.2|12668.8|12608.8|12668.8|12616.3|12655.2|12608.7|1
1625752610000|2021-07-08 13:56:50|12686.3|12646.3|12698.8|12638.8|12698.8|12646.3|12686.3|12638.8|1
1625752770000|2021-07-08 13:59:30|12686.3|12646.3|12686.3|12646.3|12686.3|12646.3|12686.3|12646.3|2
1625752800000|2021-07-08 14:00:00|12658.1|12618.1|12671.3|12611.3|12671.3|12618.1|12658.1|12606.3|3
1625752810000|2021-07-08 14:00:10|12671.8|12611.8|12676.3|12616.3|12678.8|12618.8|12671.8|12611.8|1
1625752860000|2021-07-08 14:01:00|12678.8|12618.8|12678.8|12618.8|12678.8|12618.8|12678.8|12618.8|0
1625752950000|2021-07-08 14:02:30|12681.2|12621.2|12681.3|12621.3|12681.3|12621.3|12681.2|12621.2|8
1625753120000|2021-07-08 14:05:20|12683.8|12623.8|12683.8|12623.8|12683.8|12623.8|12683.8|12623.8|4
1625753130000|2021-07-08 14:05:30|12688.5|12628.5|12723.8|12663.8|12723.8|12663.8|12688.5|12628.5|3
1625753140000|2021-07-08 14:05:40|12728.5|12668.5|12721.3|12681.3|12728.8|12681.3|12721.3|12668.5|1
1625753180000|2021-07-08 14:06:20|||||||||2
1625753280000|2021-07-08 14:08:00|12708.3|12684.3|12708.3|12684.3|12708.3|12684.3|12708.3|12684.3|0
1625753410000|2021-07-08 14:10:10|12710.7|12686.7|12710.8|12686.8|12710.8|12686.8|12710.7|12686.7|2
1625753420000|2021-07-08 14:10:20|12710.9|12686.9|12710.9|12686.9|12710.9|12686.9|12710.9|12686.9|4
1625753430000|2021-07-08 14:10:30|12750.9|12690.9|12753.7|12693.7|12753.7|12693.7|12750.9|12690.9|7
1625753470000|2021-07-08 14:11:10|||||||||2
1625753500000|2021-07-08 14:11:40|12724|12700|12723.4|12699.4|12724|12700|12723.4|12699.4|0
1625753510000|2021-07-08 14:11:50|12776.4|12716.4|12781.1|12721.1|12781.1|12721.1|12776.4|12716.4|104
1625753520000|2021-07-08 14:12:00|12781.9|12721.9|12784.5|12724.5|12786.9|12726.9|12781.9|12721.9|0
1625753550000|2021-07-08 14:12:30|12784.7|12724.7|12784.7|12724.7|12784.7|12724.7|12784.7|12724.7|0
1625753560000|2021-07-08 14:12:40|12789.4|12729.4|12789.7|12729.7|12789.7|12729.7|12789.4|12729.4|0
1625753570000|2021-07-08 14:12:50|12794.4|12734.4|12804.5|12744.5|12804.5|12744.5|12794.4|12734.4|1
1625753580000|2021-07-08 14:13:00|12804.8|12744.8|12804.8|12744.8|12804.8|12744.8|12804.8|12744.8|0
1625753590000|2021-07-08 14:13:10|12787.8|12747.8|12787.8|12747.8|12787.8|12747.8|12787.8|12747.8|1
1625753610000|2021-07-08 14:13:30|12787.6|12747.6|12767.5|12707.5|12787.6|12747.6|12759.6|12705.1|4
1625753620000|2021-07-08 14:13:40|12765.3|12705.3|12780.1|12720.1|12780.1|12720.1|12765.3|12705.3|0
1625753650000|2021-07-08 14:14:10|12780.2|12720.2|12780.2|12720.2|12780.2|12720.2|12780.2|12720.2|0
1625753690000|2021-07-08 14:14:50|12777.8|12717.8|12780.2|12720.2|12780.2|12720.2|12777.7|12717.7|1
1625753760000|2021-07-08 14:16:00|12778.6|12718.6|12737.2|12713.2|12778.6|12718.6|12737.2|12713.2|5
1625753800000|2021-07-08 14:16:40|12723.1|12699.1|12722.2|12698.2|12723.1|12699.1|12722.2|12698.2|6
1625753880000|2021-07-08 14:18:00|12722.3|12698.3|12722.3|12698.3|12722.3|12698.3|12722.3|12698.3|0
1625753890000|2021-07-08 14:18:10|12722.2|12698.2|12722.2|12698.2|12722.2|12698.2|12722.2|12698.2|0
1625754000000|2021-07-08 14:20:00|||||||||1
1625754150000|2021-07-08 14:22:30|12727.2|12703.2|12729.1|12705.1|12729.7|12705.7|12727.2|12703.2|3
1625754160000|2021-07-08 14:22:40|12729.7|12705.7|12729.7|12705.7|12729.7|12705.7|12729.7|12705.7|0
1625754190000|2021-07-08 14:23:10|12727.7|12687.7|12729.7|12705.7|12729.7|12705.7|12727.7|12687.7|3
1625754610000|2021-07-08 14:30:10|12734.4|12710.4|12790|12730|12790|12730|12734.4|12710.4|6
1625754670000|2021-07-08 14:31:10|12792.4|12732.4|12792.5|12732.5|12792.5|12732.5|12792.4|12732.4|0
1625754720000|2021-07-08 14:32:00|12781.6|12757.6|12781.6|12757.6|12781.6|12757.6|12781.6|12757.6|0
1625754730000|2021-07-08 14:32:10|12782.1|12758.1|12782.1|12758.1|12782.1|12758.1|12782.1|12758.1|0
1625754790000|2021-07-08 14:33:10|12782.2|12758.2|12782.2|12758.2|12782.2|12758.2|12782.2|12758.2|0
1625754830000|2021-07-08 14:33:50|||||||||1
1625754910000|2021-07-08 14:35:10|12781.8|12757.8|12781.8|12757.8|12781.8|12757.8|12781.8|12757.8|0
1625754960000|2021-07-08 14:36:00|||||||||1
1625755040000|2021-07-08 14:37:20|12781.6|12757.6|12787.3|12747.3|12789.8|12757.6|12781.6|12747.3|4
1625755060000|2021-07-08 14:37:40|12776.9|12752.9|12776.9|12752.9|12776.9|12752.9|12776.9|12752.9|0
1625755070000|2021-07-08 14:37:50|12787.3|12747.3|12787.3|12747.3|12787.3|12747.3|12787.3|12747.3|0
1625755090000|2021-07-08 14:38:10|12755.2|12695.2|12742.7|12682.7|12797.3|12737.3|12742.7|12682.7|1
1625755110000|2021-07-08 14:38:30|12735.7|12675.7|12694.7|12670.7|12735.7|12675.7|12694.7|12670.7|3
1625755130000|2021-07-08 14:38:50|12698|12658|12698|12658|12698|12658|12698|12658|0
1625755140000|2021-07-08 14:39:00|12697.7|12657.7|12731.4|12671.4|12731.4|12671.4|12692.1|12657.7|7
1625755150000|2021-07-08 14:39:10|12732.7|12672.7|12732.7|12672.7|12732.7|12672.7|12732.7|12672.7|0
1625755160000|2021-07-08 14:39:20|12729.8|12669.8|12722.1|12662.1|12729.8|12669.8|12722.1|12662.1|0
1625755170000|2021-07-08 14:39:30|12717.4|12657.4|12689.1|12665.1|12717.4|12665.1|12689.1|12657.4|0
1625755200000|2021-07-08 14:40:00|||||||||1
1625755230000|2021-07-08 14:40:30|12686.6|12662.6|12686.6|12662.6|12686.6|12662.6|12686.6|12662.6|2
1625755290000|2021-07-08 14:41:30|12692.1|12652.1|12692.1|12652.1|12692.1|12652.1|12692.1|12652.1|1
1625755400000|2021-07-08 14:43:20|12679.1|12655.1|12676.6|12652.6|12684.1|12660.1|12676.6|12652.6|0
1625755410000|2021-07-08 14:43:30|12674.1|12650.1|12715.5|12655.5|12722.9|12662.9|12671.6|12647.6|1
1625755420000|2021-07-08 14:43:40|12715.2|12655.2|12715.2|12655.2|12715.2|12655.2|12715.2|12655.2|0
1625755440000|2021-07-08 14:44:00|12712.9|12652.9|12712.9|12652.9|12712.9|12652.9|12712.9|12652.9|0
1625755450000|2021-07-08 14:44:10|12712.7|12652.7|12712.9|12652.9|12715.2|12655.2|12712.7|12652.7|0
1625755460000|2021-07-08 14:44:20|12715.1|12655.1|12715.2|12655.2|12715.2|12655.2|12712.7|12652.7|0
1625755470000|2021-07-08 14:44:30|12712.7|12652.7|12710.4|12650.4|12717.7|12657.7|12710.4|12650.4|0
1625755480000|2021-07-08 14:44:40|12710.2|12650.2|12710.2|12650.2|12710.2|12650.2|12710.2|12650.2|0
1625755720000|2021-07-08 14:48:40|12710.3|12650.3|12710.3|12650.3|12710.3|12650.3|12710.3|12650.3|0
1625755870000|2021-07-08 14:51:10|12717.3|12657.3|12717.8|12657.8|12717.8|12657.8|12717.3|12657.3|2
1625755880000|2021-07-08 14:51:20|12722.5|12662.5|12722.8|12662.8|12725.1|12665.1|12722.5|12662.5|0
1625755890000|2021-07-08 14:51:30|12727.5|12667.5|12732.9|12672.9|12735.3|12675.3|12727.5|12667.5|0
1625755900000|2021-07-08 14:51:40|12735.1|12675.1|12737.8|12677.8|12737.8|12677.8|12732.8|12672.8|0
1625755940000|2021-07-08 14:52:20|12739.5|12699.5|12752.8|12692.8|12752.8|12699.5|12739.5|12692.8|0
1625755970000|2021-07-08 14:52:50|12765.3|12705.3|12757.8|12697.8|12765.3|12705.3|12757.8|12697.8|0
1625756010000|2021-07-08 14:53:30|12762.8|12702.8|12767.2|12727.2|12767.6|12727.2|12762.8|12702.8|0
1625756020000|2021-07-08 14:53:40|12766.8|12726.8|12762.8|12702.8|12766.8|12726.8|12762.8|12702.8|2
1625756110000|2021-07-08 14:55:10|12728.3|12704.3|12726.7|12702.7|12728.3|12704.3|12726.7|12702.7|0
1625756360000|2021-07-08 14:59:20|12760.3|12700.3|12757.8|12697.8|12760.3|12700.3|12757.8|12697.8|8
1625756380000|2021-07-08 14:59:40|12757.6|12697.6|12757.6|12697.6|12757.6|12697.6|12757.6|12697.6|0
1625756390000|2021-07-08 14:59:50|12757|12717|12772.6|12712.6|12772.6|12720|12757|12712.6|0
1625756400000|2021-07-08 15:00:00|12765.1|12725.1|12765.1|12725.1|12765.1|12725.1|12765.1|12725.1|2
1625756460000|2021-07-08 15:01:00|12777.5|12717.5|12777.5|12717.5|12777.5|12717.5|12777.5|12717.5|0
1625756470000|2021-07-08 15:01:10|12770|12730|12770|12730|12770|12730|12770|12730|0
1625756560000|2021-07-08 15:02:40|||||||||1
1625756580000|2021-07-08 15:03:00|12772.9|12712.9|12772.6|12712.6|12772.9|12712.9|12772.6|12712.6|4
1625756820000|2021-07-08 15:07:00|12772.7|12712.7|12772.7|12712.7|12772.7|12712.7|12772.7|12712.7|0
1625757240000|2021-07-08 15:14:00|12749.2|12689.2|12754.9|12694.9|12755|12695|12747.8|12687.8|8
1625757250000|2021-07-08 15:14:10|12755.2|12695.2|12755.2|12695.2|12755.2|12695.2|12755.2|12695.2|0
1625757260000|2021-07-08 15:14:20|12766.9|12706.9|12755.2|12715.2|12770|12715.2|12755.2|12706.9|2
1625757270000|2021-07-08 15:14:30|12752.7|12712.7|12752.7|12712.7|12752.7|12712.7|12752.7|12712.7|0
1625757370000|2021-07-08 15:16:10|12748|12708|12752.7|12712.7|12752.7|12712.7|12748|12708|1
1625757490000|2021-07-08 15:18:10|12739.2|12679.2|12739.2|12679.2|12739.2|12679.2|12739.2|12679.2|5
1625757500000|2021-07-08 15:18:20|12747.7|12687.7|12740.3|12680.3|12747.7|12687.7|12740.3|12680.3|0
1625757510000|2021-07-08 15:18:30|12740.2|12680.2|12740.2|12680.2|12740.2|12680.2|12740.2|12680.2|0
1625757550000|2021-07-08 15:19:10|12731.6|12707.6|12737.7|12677.7|12749.6|12707.6|12731.6|12677.7|1
1625757610000|2021-07-08 15:20:10|12730.6|12670.6|12730.3|12670.3|12730.6|12670.6|12730.3|12670.3|1
1625757660000|2021-07-08 15:21:00|12729.7|12689.7|12729.7|12689.7|12729.7|12689.7|12729.7|12689.7|1
1625757670000|2021-07-08 15:21:10|12730.2|12690.2|12730.2|12690.2|12730.2|12690.2|12730.2|12690.2|0
1625757830000|2021-07-08 15:23:50|12770.7|12710.7|12772.7|12712.7|12772.7|12712.7|12770.7|12710.7|1
1625757860000|2021-07-08 15:24:20|12760.4|12720.4|12760.4|12720.4|12760.4|12720.4|12760.4|12720.4|0
1625757870000|2021-07-08 15:24:30|12760.2|12720.2|12760.2|12720.2|12760.2|12720.2|12760.2|12720.2|0
1625757890000|2021-07-08 15:24:50|12767.2|12727.2|12767.7|12727.7|12767.7|12733.2|12757.2|12727.2|0
1625757900000|2021-07-08 15:25:00|12762.2|12738.2|12762.2|12738.2|12762.2|12738.2|12762.2|12738.2|0
1625757930000|2021-07-08 15:25:30|12772.5|12732.5|12766.9|12742.9|12772.5|12742.9|12766.9|12732.5|4
1625757940000|2021-07-08 15:25:40|12767.1|12743.1|12767.1|12743.1|12767.1|12743.1|12767.1|12743.1|0
1625757950000|2021-07-08 15:25:50|12777.4|12737.4|12782.2|12742.2|12782.2|12742.2|12777.4|12737.4|5
1625757960000|2021-07-08 15:26:00|12777.4|12737.4|12752.7|12692.7|12777.4|12737.4|12745.2|12685.2|3
1625757970000|2021-07-08 15:26:10|12748|12688|12747.7|12687.7|12748|12688|12747.7|12687.7|0
1625758010000|2021-07-08 15:26:50|12745.2|12685.2|12745.2|12685.2|12745.2|12685.2|12745.2|12685.2|4
1625758020000|2021-07-08 15:27:00|12750.2|12690.2|12757.6|12697.6|12757.6|12705.2|12745.2|12690.2|0
1625758030000|2021-07-08 15:27:10|12757.7|12697.7|12757.7|12697.7|12757.7|12697.7|12757.7|12697.7|0
1625758050000|2021-07-08 15:27:30|12762.4|12702.4|12757.7|12697.7|12762.4|12702.4|12757.7|12697.7|0
1625758060000|2021-07-08 15:27:40|12760.2|12700.2|12760.2|12700.2|12760.2|12700.2|12760.2|12700.2|0
1625758090000|2021-07-08 15:28:10|12762.7|12702.7|12757.9|12697.9|12762.7|12702.7|12757.9|12697.9|0
1625758110000|2021-07-08 15:28:30|12757.7|12697.7|12757.7|12697.7|12757.7|12697.7|12757.7|12697.7|0
1625758190000|2021-07-08 15:29:50|12754.7|12730.7|12770.1|12730.1|12770.1|12730.7|12754.7|12730.1|0
1625758200000|2021-07-08 15:30:00|12757.4|12733.4|12761.3|12701.3|12763.6|12733.4|12757.4|12701.3|1
1625758210000|2021-07-08 15:30:10|12760.2|12700.2|12760.2|12700.2|12760.2|12700.2|12760.2|12700.2|0
1625758470000|2021-07-08 15:34:30|12757.9|12697.9|12757.9|12697.9|12757.9|12697.9|12757.9|12697.9|0
1625758480000|2021-07-08 15:34:40|12757.7|12697.7|12757.7|12697.7|12757.7|12697.7|12757.7|12697.7|0
1625758500000|2021-07-08 15:35:00|12760.2|12700.2|12760.2|12700.2|12760.2|12700.2|12760.2|12700.2|0
1625758530000|2021-07-08 15:35:30|12732.8|12708.8|12732.8|12708.8|12732.8|12708.8|12732.8|12708.8|0
1625758540000|2021-07-08 15:35:40|12732.2|12708.2|12732.2|12708.2|12732.2|12708.2|12732.2|12708.2|0
1625758570000|2021-07-08 15:36:10|12777.6|12717.6|12777.6|12717.6|12777.6|12717.6|12777.6|12717.6|1
1625758830000|2021-07-08 15:40:30|12779.9|12719.9|12782.3|12722.3|12782.3|12722.3|12779.9|12719.9|1
1625758860000|2021-07-08 15:41:00|12779.9|12719.9|12777.6|12717.6|12779.9|12719.9|12777.6|12717.6|0
1625758870000|2021-07-08 15:41:10|||||||||1
1625759060000|2021-07-08 15:44:20|12760.1|12700.1|12752.6|12692.6|12760.1|12700.1|12752.6|12692.6|4
1625759130000|2021-07-08 15:45:30|12747.8|12687.8|12740.4|12680.4|12747.8|12687.8|12740.4|12680.4|0
1625759290000|2021-07-08 15:48:10|12750.3|12690.3|12750.3|12690.3|12752.8|12692.8|12750.3|12690.3|0
1625759300000|2021-07-08 15:48:20|12752.8|12692.8|12752.8|12692.8|12752.8|12692.8|12750.3|12690.3|0
1625759310000|2021-07-08 15:48:30|12750.3|12690.3|12750.4|12690.4|12752.8|12692.8|12750.3|12690.3|0
1625759320000|2021-07-08 15:48:40|12752.6|12692.6|12750.3|12690.3|12752.8|12692.8|12750.3|12690.3|0
1625759330000|2021-07-08 15:48:50|12752.6|12692.6|12750.4|12690.4|12752.8|12692.8|12750.3|12690.3|0
1625759340000|2021-07-08 15:49:00|12750.3|12690.3|12752.6|12692.6|12752.8|12692.8|12750.3|12690.3|0
1625759350000|2021-07-08 15:49:10|12750.3|12690.3|12750.4|12690.4|12752.8|12692.8|12750.3|12690.3|0
1625759360000|2021-07-08 15:49:20|12750.3|12690.3|12752.6|12692.6|12752.8|12692.8|12750.3|12690.3|0
1625759370000|2021-07-08 15:49:30|12750.3|12690.3|12752.6|12692.6|12752.8|12692.8|12750.3|12690.3|0
1625759380000|2021-07-08 15:49:40|12750.3|12690.3|12750.4|12690.4|12752.8|12692.8|12750.3|12690.3|0
1625759390000|2021-07-08 15:49:50|12752.6|12692.6|12750.3|12690.3|12755.1|12695.1|12750.3|12690.3|0
1625759400000|2021-07-08 15:50:00|12752.8|12692.8|12750.4|12690.4|12752.8|12692.8|12750.3|12690.3|0
1625759410000|2021-07-08 15:50:10|12752.8|12692.8|12750.3|12690.3|12752.8|12692.8|12750.3|12690.3|0
1625759420000|2021-07-08 15:50:20|12752.8|12692.8|12747.8|12687.8|12752.8|12692.8|12747.8|12687.8|1
1625759460000|2021-07-08 15:51:00|12687.7|12663.7|12687.7|12663.7|12687.7|12663.7|12687.7|12663.7|1
1625759470000|2021-07-08 15:51:10|12690.3|12630.3|12690.3|12630.3|12690.3|12630.3|12690.3|12630.3|2
1625759520000|2021-07-08 15:52:00|12691.1|12631.1|12705.1|12645.1|12705.1|12645.1|12691.1|12631.1|10
1625759530000|2021-07-08 15:52:10|12704.8|12680.8|12704.8|12680.8|12704.8|12680.8|12704.8|12680.8|1
1625759560000|2021-07-08 15:52:40|||||||||1
1625759570000|2021-07-08 15:52:50|12730.3|12670.3|12750.3|12690.3|12750.3|12690.3|12730.3|12670.3|18
1625759580000|2021-07-08 15:53:00|12745|12705|12750.3|12690.3|12752.9|12705|12745|12690.3|0
1625759610000|2021-07-08 15:53:30|12752.6|12692.6|12752.8|12692.8|12752.8|12692.8|12752.6|12692.6|0
1625759650000|2021-07-08 15:54:10|12745.1|12705.1|12745.3|12705.3|12745.3|12705.3|12745.1|12705.1|0
1625759800000|2021-07-08 15:56:40|12749.8|12725.8|12745.3|12705.3|12749.8|12725.8|12745.3|12705.3|3
1625759820000|2021-07-08 15:57:00|12747.6|12707.6|12747.6|12707.6|12747.6|12707.6|12747.6|12707.6|0
1625759830000|2021-07-08 15:57:10|12747.8|12707.8|12747.8|12707.8|12747.8|12707.8|12747.8|12707.8|0
1625759850000|2021-07-08 15:57:30|12747.9|12707.9|12747.9|12707.9|12747.9|12707.9|12747.9|12707.9|0
1625759880000|2021-07-08 15:58:00|12748|12708|12748|12708|12748|12708|12748|12708|0
1625759910000|2021-07-08 15:58:30|||||||||1
1625760080000|2021-07-08 16:01:20|12747.7|12707.7|12743|12703|12747.7|12707.7|12743|12703|5
1625760290000|2021-07-08 16:04:50|12748|12708|12748|12708|12748|12708|12748|12708|0
1625760310000|2021-07-08 16:05:10|||||||||2
1625760320000|2021-07-08 16:05:20|||||||||1
1625760590000|2021-07-08 16:09:50|12742.3|12718.3|12742.3|12718.3|12742.3|12718.3|12742.3|12718.3|0
1625760600000|2021-07-08 16:10:00|12742.5|12718.5|12742.5|12718.5|12742.5|12718.5|12742.5|12718.5|0
1625760700000|2021-07-08 16:11:40|12745|12721|12742.5|12718.5|12745|12721|12742.5|12718.5|0
1625760730000|2021-07-08 16:12:10|12745|12721|12742.5|12718.5|12745|12721|12742.5|12718.5|0
1625760790000|2021-07-08 16:13:10|12782.5|12722.5|12774.9|12734.9|12782.5|12735|12770.3|12722.5|3
1625760800000|2021-07-08 16:13:20|12770.2|12730.2|12769.7|12745.7|12772|12748|12769.2|12730.2|1
1625760930000|2021-07-08 16:15:30|12767.3|12743.3|12767.2|12743.2|12767.3|12743.3|12767.2|12743.2|0
1625761000000|2021-07-08 16:16:40|12769.5|12745.5|12769.5|12745.5|12769.5|12745.5|12767.2|12743.2|3
1625761080000|2021-07-08 16:18:00|12767.2|12743.2|12767.2|12743.2|12767.2|12743.2|12767.2|12743.2|0
1625761090000|2021-07-08 16:18:10|12769.5|12745.5|12769.5|12745.5|12769.5|12745.5|12769.5|12745.5|1
1625761100000|2021-07-08 16:18:20|12764.7|12740.7|12764.7|12740.7|12764.7|12740.7|12764.7|12740.7|2
1625761110000|2021-07-08 16:18:30|12771|12711|12771|12711|12771|12711|12771|12711|1
1625761120000|2021-07-08 16:18:40|12770.2|12710.2|12770.2|12710.2|12770.2|12710.2|12770.2|12710.2|0
1625761210000|2021-07-08 16:20:10|12775|12715|12775|12715|12775|12715|12775|12715|0
1625761220000|2021-07-08 16:20:20|12770.4|12710.4|12770.2|12710.2|12770.4|12710.4|12770.2|12710.2|0
1625761270000|2021-07-08 16:21:10|12774.9|12714.9|12774.9|12714.9|12774.9|12714.9|12774.9|12714.9|0
1625761280000|2021-07-08 16:21:20|12775.1|12715.1|12770.2|12710.2|12775.1|12715.1|12770.2|12710.2|0
1625761330000|2021-07-08 16:22:10|12775.1|12715.1|12775.1|12715.1|12775.1|12715.1|12775.1|12715.1|1
1625761340000|2021-07-08 16:22:20|12777.4|12717.4|12770.2|12730.2|12777.6|12732.6|12769.9|12717.4|0
1625761350000|2021-07-08 16:22:30|12770.1|12730.1|12766.9|12742.9|12772.7|12742.9|12764.7|12730.1|1
1625761360000|2021-07-08 16:22:40|12767.1|12743.1|12777.4|12737.4|12777.4|12743.1|12767.1|12737.4|2
1625761380000|2021-07-08 16:23:00|12771.9|12747.9|12774.2|12750.2|12774.9|12750.4|12771.6|12734.9|0
1625761390000|2021-07-08 16:23:10|12774.4|12750.4|12774.6|12750.6|12776.7|12752.7|12774.4|12750.4|0
1625761400000|2021-07-08 16:23:20|12774.4|12750.4|12774.4|12750.4|12774.4|12750.4|12772.1|12748.1|1
1625761430000|2021-07-08 16:23:50|12779.2|12755.2|12787.6|12727.6|12787.6|12755.2|12779.2|12727.4|3
1625761440000|2021-07-08 16:24:00|12779.7|12739.7|12780.1|12740.1|12789.7|12752.9|12776.8|12727.2|1
1625761450000|2021-07-08 16:24:10|12779.9|12739.9|12782.4|12742.4|12787.4|12752.9|12774.4|12727.4|0
1625761460000|2021-07-08 16:24:20|12784.6|12744.6|12784.6|12744.6|12784.6|12744.6|12784.6|12744.6|2
1625761490000|2021-07-08 16:24:50|||||||||2
1625761510000|2021-07-08 16:25:10|12782.3|12742.3|12782.4|12742.4|12782.4|12742.4|12782.3|12742.3|1
1625761530000|2021-07-08 16:25:30|||||||||2
1625761540000|2021-07-08 16:25:40|||||||||1
1625761550000|2021-07-08 16:25:50|||||||||1
1625761560000|2021-07-08 16:26:00|12785.1|12745.1|12785.1|12745.1|12785.1|12745.1|12785.1|12745.1|2
1625761580000|2021-07-08 16:26:20|||||||||2
1625761590000|2021-07-08 16:26:30|||||||||1
1625761600000|2021-07-08 16:26:40|||||||||1
1625761610000|2021-07-08 16:26:50|12788.8|12764.8|12796.6|12772.6|12796.6|12772.6|12788.8|12764.8|4
1625761620000|2021-07-08 16:27:00|12796.8|12772.8|12821.6|12797.6|12824.1|12800.1|12796.8|12772.8|37
1625761630000|2021-07-08 16:27:10|12819.3|12795.3|12809.6|12769.6|12819.3|12795.3|12809.6|12769.6|7
1625761640000|2021-07-08 16:27:20|12812.1|12772.1|12812.1|12772.1|12812.1|12772.1|12812.1|12772.1|0
1625761650000|2021-07-08 16:27:30|12806.4|12782.4|12806.6|12782.6|12806.6|12782.6|12806.4|12782.4|0
1625761660000|2021-07-08 16:27:40|12808.9|12784.9|12809.1|12785.1|12809.1|12785.1|12808.9|12784.9|0
1625761680000|2021-07-08 16:28:00|12811.5|12787.5|12811.3|12787.3|12811.5|12787.5|12811.3|12787.3|1
1625761700000|2021-07-08 16:28:20|12813.8|12789.8|12813.8|12789.8|12813.8|12789.8|12813.8|12789.8|1
1625761720000|2021-07-08 16:28:40|||||||||1
1625761760000|2021-07-08 16:29:20|12816.1|12792.1|12816.3|12792.3|12816.3|12792.3|12816.1|12792.1|3
1625761790000|2021-07-08 16:29:50|||||||||3
1625761800000|2021-07-08 16:30:00|12818.8|12794.8|12818.8|12794.8|12818.8|12794.8|12818.8|12794.8|3
1625761810000|2021-07-08 16:30:10|||||||||2
1625761820000|2021-07-08 16:30:20|12823.8|12799.8|12826.3|12802.3|12826.3|12802.3|12823.8|12799.8|8
1625761830000|2021-07-08 16:30:30|||||||||2
1625761850000|2021-07-08 16:30:50|||||||||1
1625761860000|2021-07-08 16:31:00|||||||||1
1625761870000|2021-07-08 16:31:10|12841.5|12801.5|12841.5|12801.5|12841.5|12801.5|12841.5|12801.5|1
1625761880000|2021-07-08 16:31:20|12841.8|12801.8|12841.8|12801.8|12841.8|12801.8|12841.8|12801.8|1
1625761890000|2021-07-08 16:31:30|||||||||1
1625761920000|2021-07-08 16:32:00|||||||||1
1625761930000|2021-07-08 16:32:10|||||||||2
1625761940000|2021-07-08 16:32:20|||||||||1
1625761950000|2021-07-08 16:32:30|||||||||2
1625761970000|2021-07-08 16:32:50|12844.9|12804.9|12844.9|12804.9|12844.9|12804.9|12844.9|12804.9|3
1625761980000|2021-07-08 16:33:00|||||||||2
1625762020000|2021-07-08 16:33:40|12844.8|12804.8|12844.9|12804.9|12844.9|12804.9|12844.8|12804.8|2
1625762030000|2021-07-08 16:33:50|12842.4|12802.4|12842.4|12802.4|12842.4|12802.4|12842.4|12802.4|0
1625762060000|2021-07-08 16:34:20|12844.9|12804.9|12844.9|12804.9|12844.9|12804.9|12844.9|12804.9|0
1625762090000|2021-07-08 16:34:50|12847.4|12807.4|12847.4|12807.4|12847.4|12807.4|12847.4|12807.4|2
1625762130000|2021-07-08 16:35:30|12837.1|12813.1|12836.3|12812.3|12837.1|12813.1|12836.3|12812.3|0
1625762250000|2021-07-08 16:37:30|12823.2|12783.2|12836.3|12812.3|12836.3|12812.3|12823.2|12783.2|5
1625762350000|2021-07-08 16:39:10|12837.1|12813.1|12847.4|12807.4|12847.4|12813.1|12837.1|12807.4|1
1625762400000|2021-07-08 16:40:00|12847.6|12807.6|12856.8|12832.8|12862.3|12832.8|12841.9|12807.6|3
1625762410000|2021-07-08 16:40:10|12857|12833|12857|12833|12857|12833|12857|12833|1
1625762470000|2021-07-08 16:41:10|12841.5|12817.5|12842|12818|12842|12818|12841.5|12817.5|1
1625762530000|2021-07-08 16:42:10|12844.3|12820.3|12852.5|12812.5|12862.5|12822.5|12844.3|12812.5|1
1625762550000|2021-07-08 16:42:30|12862.5|12822.5|12862.5|12822.5|12862.5|12822.5|12862.5|12822.5|0
1625762600000|2021-07-08 16:43:20|12856.8|12832.8|12857|12833|12862.6|12833|12854.6|12822.6|0
1625762740000|2021-07-08 16:45:40|12842.2|12802.2|12842.2|12802.2|12842.2|12802.2|12842.2|12802.2|1
1625762760000|2021-07-08 16:46:00|12841.8|12801.8|12829.2|12805.2|12841.8|12805.2|12829.2|12801.8|0
1625762820000|2021-07-08 16:47:00|12829.3|12805.3|12829.2|12805.2|12829.3|12805.3|12827|12803|9
1625762830000|2021-07-08 16:47:10|12829.3|12805.3|12829.3|12805.3|12829.3|12805.3|12829.3|12805.3|0
1625762880000|2021-07-08 16:48:00|12834|12810|12834|12810|12834|12810|12834|12810|1
1625762890000|2021-07-08 16:48:10|12834.3|12810.3|12834.3|12810.3|12834.3|12810.3|12834.3|12810.3|0
1625763010000|2021-07-08 16:50:10|12833.9|12809.9|12826.8|12802.8|12833.9|12809.9|12826.8|12802.8|1
1625763020000|2021-07-08 16:50:20|12822.1|12798.1|12822.1|12798.1|12822.1|12798.1|12822.1|12798.1|0
1625763050000|2021-07-08 16:50:50|12827.6|12767.6|12827.6|12767.6|12827.6|12775|12815|12762.6|2
1625763090000|2021-07-08 16:51:30|12822.9|12762.9|12810.1|12770.1|12822.9|12770.3|12810.1|12762.6|0
1625763120000|2021-07-08 16:52:00|12822.6|12762.6|12820.1|12760.1|12822.6|12762.6|12820.1|12760.1|0
1625763130000|2021-07-08 16:52:10|12822.6|12762.6|12822.6|12762.6|12822.6|12762.6|12822.6|12762.6|0
1625763180000|2021-07-08 16:53:00|12815.1|12775.1|12817.6|12777.6|12817.6|12777.6|12815|12775|0
1625763270000|2021-07-08 16:54:30|12807.3|12783.3|12807.1|12783.1|12807.3|12783.3|12807.1|12783.1|0
1625763370000|2021-07-08 16:56:10|12807.2|12783.2|12807.2|12783.2|12807.2|12783.2|12807.2|12783.2|0
1625763420000|2021-07-08 16:57:00|12814.2|12790.2|12812.7|12772.7|12814.2|12790.2|12812.7|12772.7|1
1625763440000|2021-07-08 16:57:20|12802.2|12778.2|12802.2|12778.2|12802.2|12778.2|12802.2|12778.2|0
1625763450000|2021-07-08 16:57:30|12812.7|12772.7|12812.7|12772.7|12812.7|12772.7|12812.7|12772.7|0
1625763480000|2021-07-08 16:58:00|12802.3|12778.3|12802.2|12778.2|12802.3|12778.3|12802.2|12778.2|0
1625763540000|2021-07-08 16:59:00|12799.8|12775.8|12799.7|12775.7|12799.8|12775.8|12799.7|12775.7|0
1625763550000|2021-07-08 16:59:10|||||||||2
1625763560000|2021-07-08 16:59:20|12797.2|12773.2|12792.7|12752.7|12797.2|12773.2|12787.3|12752.7|4
1625763570000|2021-07-08 16:59:30|12787.2|12763.2|12802.7|12762.7|12802.7|12763.2|12787.2|12759.8|0
1625763650000|2021-07-08 17:00:50|12797.2|12773.2|12799.5|12775.5|12799.7|12775.7|12797.2|12773.2|0
1625763660000|2021-07-08 17:01:00|12799.7|12775.7|12799.7|12775.7|12799.7|12775.7|12799.7|12775.7|0
1625763690000|2021-07-08 17:01:30|12796.7|12772.7|12796.7|12772.7|12796.7|12772.7|12796.7|12772.7|0
1625763700000|2021-07-08 17:01:40|12796.5|12772.5|12794.2|12770.2|12796.5|12772.5|12794.2|12770.2|1
1625763830000|2021-07-08 17:03:50|||||||||1
1625763840000|2021-07-08 17:04:00|12797.2|12773.2|12797.2|12773.2|12797.2|12773.2|12797.2|12773.2|2
1625763850000|2021-07-08 17:04:10|12796.9|12772.9|12796.9|12772.9|12796.9|12772.9|12796.9|12772.9|0
1625763890000|2021-07-08 17:04:50|12794.2|12770.2|12794.2|12770.2|12794.2|12770.2|12794.2|12770.2|0
1625763900000|2021-07-08 17:05:00|||||||||1
1625763910000|2021-07-08 17:05:10|12782.2|12758.2|12777.7|12717.7|12782.2|12758.2|12777.7|12717.7|13
1625763960000|2021-07-08 17:06:00|12765.3|12725.3|12765.3|12725.3|12765.3|12725.3|12765.3|12725.3|0
1625763970000|2021-07-08 17:06:10|12765.2|12725.2|12765.2|12725.2|12765.2|12725.2|12765.2|12725.2|0
1625764180000|2021-07-08 17:09:40|12765|12725|12749.7|12725.7|12765|12728.3|12749.7|12722.7|1
1625764190000|2021-07-08 17:09:50|12749.2|12725.2|12750.3|12710.3|12767.2|12725.2|12749.2|12702.8|1
1625764200000|2021-07-08 17:10:00|12750.2|12710.2|12750.2|12710.2|12750.2|12710.2|12750.2|12710.2|0
1625764240000|2021-07-08 17:10:40|12752.5|12712.5|12752.8|12712.8|12772.7|12715.2|12752.5|12707.7|0
1625764260000|2021-07-08 17:11:00|12752.7|12712.7|12752.7|12712.7|12752.7|12712.7|12752.7|12712.7|0
1625764270000|2021-07-08 17:11:10|12757.2|12733.2|12770.2|12710.2|12770.8|12738.2|12757.2|12710.2|1
1625764310000|2021-07-08 17:11:50|12767.7|12707.7|12748.5|12708.5|12770|12710|12748.5|12707.7|2
1625764320000|2021-07-08 17:12:00|12747.7|12707.7|12769.4|12709.4|12769.4|12709.4|12747.7|12707.7|1
1625764330000|2021-07-08 17:12:10|12770.2|12710.2|12770.2|12710.2|12770.2|12710.2|12770.2|12710.2|0
1625764420000|2021-07-08 17:13:40|12772.7|12712.7|12772.7|12712.7|12772.7|12712.7|12772.7|12712.7|1
1625764500000|2021-07-08 17:15:00|12775|12715|12775.2|12715.2|12775.2|12715.2|12775|12715|0
1625764520000|2021-07-08 17:15:20|12777.5|12717.5|12777.7|12717.7|12777.7|12717.7|12777.5|12717.5|0
1625764560000|2021-07-08 17:16:00|12775.2|12715.2|12775.2|12715.2|12775.2|12715.2|12775.2|12715.2|0
1625764690000|2021-07-08 17:18:10|12772.7|12712.7|12772.7|12712.7|12772.7|12712.7|12772.7|12712.7|0
1625764790000|2021-07-08 17:19:50|12775.1|12715.1|12777.6|12717.6|12777.6|12717.6|12775.1|12715.1|0
1625764800000|2021-07-08 17:20:00|12777.7|12717.7|12770.1|12730.1|12777.7|12730.1|12770.1|12717.7|0
1625764810000|2021-07-08 17:20:10|12770.2|12730.2|12770.2|12730.2|12770.2|12730.2|12770.2|12730.2|0
1625764900000|2021-07-08 17:21:40|12770.1|12730.1|12772.7|12732.7|12772.7|12732.7|12770.1|12730.1|0
1625764920000|2021-07-08 17:22:00|12767.2|12743.2|12772.7|12732.7|12772.7|12743.2|12767.2|12732.7|1
1625764960000|2021-07-08 17:22:40|12774.1|12750.1|12774.7|12750.7|12774.7|12750.7|12764.7|12740.7|2
1625765130000|2021-07-08 17:25:30|12771|12731|12770.2|12730.2|12772.7|12732.7|12770.2|12730.2|4
1625765140000|2021-07-08 17:25:40|12772.6|12732.6|12770.2|12730.2|12772.7|12732.7|12770.2|12730.2|0
1625765210000|2021-07-08 17:26:50|12767.9|12727.9|12767.7|12727.7|12767.9|12727.9|12767.7|12727.7|0
1625765340000|2021-07-08 17:29:00|12767.9|12727.9|12757.6|12733.6|12767.9|12733.6|12757.6|12727.9|0
1625765350000|2021-07-08 17:29:10|12757.4|12733.4|12762.2|12738.2|12762.4|12738.4|12757.4|12733.4|0
1625765360000|2021-07-08 17:29:20|12769.4|12745.4|12769.9|12745.9|12769.9|12745.9|12769.4|12745.4|5
1625765370000|2021-07-08 17:29:30|12770.1|12746.1|12769.9|12745.9|12770.1|12746.1|12769.9|12745.9|1
1625765390000|2021-07-08 17:29:50|12774.9|12750.9|12769.9|12745.9|12774.9|12750.9|12769.9|12745.9|1
1625765400000|2021-07-08 17:30:00|12782.1|12758.1|12782.1|12758.1|12782.1|12758.1|12782.1|12758.1|2
1625765460000|2021-07-08 17:31:00|12779.6|12755.6|12779.6|12755.6|12779.6|12755.6|12779.6|12755.6|0
1625765490000|2021-07-08 17:31:30|12769.7|12745.7|12769.7|12745.7|12769.7|12745.7|12769.7|12745.7|1
1625765500000|2021-07-08 17:31:40|12769.8|12745.8|12769.8|12745.8|12769.8|12745.8|12769.8|12745.8|0
1625765600000|2021-07-08 17:33:20|12772.1|12748.1|12772.1|12748.1|12772.1|12748.1|12772.1|12748.1|0
1625765870000|2021-07-08 17:37:50|12769.8|12745.8|12769.6|12745.6|12769.8|12745.8|12769.6|12745.6|0
1625765900000|2021-07-08 17:38:20|12769.5|12745.5|12771.8|12747.8|12771.8|12747.8|12769.5|12745.5|1
1625765990000|2021-07-08 17:39:50|12784.8|12744.8|12784.8|12744.8|12784.8|12744.8|12784.8|12744.8|1
1625766260000|2021-07-08 17:44:20|12787.5|12727.5|12784.8|12744.8|12787.5|12744.8|12784.8|12727.5|4
1625766450000|2021-07-08 17:47:30|12787.2|12747.2|12787.6|12747.6|12787.6|12747.6|12787.2|12747.2|0
1625766460000|2021-07-08 17:47:40|12802.3|12742.3|12790|12750|12802.3|12750|12790|12742.3|1
1625766510000|2021-07-08 17:48:30|12777.3|12753.3|12775|12751|12777.3|12753.3|12775|12751|0
1625766530000|2021-07-08 17:48:50|12777.3|12753.3|12772.5|12748.5|12777.3|12753.3|12772.5|12748.5|0
1625766620000|2021-07-08 17:50:20|12789.8|12749.8|12802.3|12742.3|12802.3|12749.8|12789.8|12742.3|2
1625766630000|2021-07-08 17:50:30|12790|12750|12790|12750|12790|12750|12790|12750|1
1625766680000|2021-07-08 17:51:20|12802.3|12742.3|12802.3|12742.3|12802.3|12742.3|12802.3|12742.3|0
1625766830000|2021-07-08 17:53:50|12794.3|12770.3|12794.3|12770.3|12794.3|12770.3|12794.3|12770.3|0
1625766840000|2021-07-08 17:54:00|||||||||1
1625766850000|2021-07-08 17:54:10|12799.3|12775.3|12799.7|12739.7|12802.3|12775.3|12794.7|12734.8|2
1625766860000|2021-07-08 17:54:20|12802.2|12742.2|12799.8|12739.8|12802.3|12754.8|12792.2|12734.8|0
1625766870000|2021-07-08 17:54:30|12802.2|12742.2|12802.2|12742.2|12802.3|12757.3|12792.2|12734.8|0
1625766880000|2021-07-08 17:54:40|12794.7|12754.7|12799.7|12739.7|12804.8|12757.3|12792.3|12734.8|0
1625766890000|2021-07-08 17:54:50|12802.2|12742.2|12795.5|12735.5|12804.8|12757.3|12794.7|12734.8|0
1625766900000|2021-07-08 17:55:00|12794.8|12734.8|12802.3|12742.3|12802.3|12757.3|12792.3|12734.8|0
1625766910000|2021-07-08 17:55:10|12794.8|12754.8|12797.3|12737.3|12802.3|12767.7|12791.7|12734.8|0
1625766920000|2021-07-08 17:55:20|12799.8|12739.8|12794.8|12734.8|12802.5|12767.8|12791.8|12734.8|0
1625766930000|2021-07-08 17:55:30|12797.3|12737.3|12794.8|12754.8|12802.3|12767.8|12791.8|12734.8|0
1625766940000|2021-07-08 17:55:40|12797.3|12757.3|12791.8|12767.8|12804.8|12767.8|12789.3|12734.8|0
1625767000000|2021-07-08 17:56:40|12775.5|12735.5|12794.8|12734.8|12794.8|12735.5|12775.5|12734.8|3
1625767020000|2021-07-08 17:57:00|12792.5|12732.5|12792.5|12732.5|12792.5|12732.5|12792.5|12732.5|0
1625767030000|2021-07-08 17:57:10|12794.8|12734.8|12797.3|12737.3|12797.3|12737.3|12794.8|12734.8|0
1625767050000|2021-07-08 17:57:30|||||||||1
1625767080000|2021-07-08 17:58:00|12797.4|12737.4|12799.7|12739.7|12799.7|12739.7|12797.4|12737.4|0
1625767090000|2021-07-08 17:58:10|12799.9|12739.9|12799.9|12739.9|12799.9|12739.9|12799.9|12739.9|0
1625767150000|2021-07-08 17:59:10|12797.5|12737.5|12799.9|12739.9|12799.9|12739.9|12797.5|12737.5|1
1625767160000|2021-07-08 17:59:20|12797.5|12737.5|12797.5|12737.5|12797.5|12737.5|12797.5|12737.5|1
1625767170000|2021-07-08 17:59:30|12799.9|12739.9|12799.9|12739.9|12799.9|12739.9|12799.9|12739.9|3
1625767190000|2021-07-08 17:59:50|12794.9|12734.9|12797.4|12737.4|12797.4|12737.4|12794.9|12734.9|3
1625832000000|2021-07-09 12:00:00|12775.2|12751.2|12772.9|12748.9|12775.2|12751.2|12751.6|12691.6|6
1625832010000|2021-07-09 12:00:10|12768.4|12728.4|12768.4|12728.4|12768.4|12728.4|12768.4|12728.4|1
1625832030000|2021-07-09 12:00:30|12768.6|12728.6|12781.1|12721.1|12781.1|12728.6|12768.6|12721.1|0
1625832050000|2021-07-09 12:00:50|||||||||1
1625832070000|2021-07-09 12:01:10|12780.9|12720.9|12780.9|12720.9|12780.9|12720.9|12780.9|12720.9|0
1625832090000|2021-07-09 12:01:30|12780.7|12720.7|12780.7|12720.7|12780.7|12720.7|12780.7|12720.7|0
1625832120000|2021-07-09 12:02:00|12770.2|12746.2|12772.5|12748.5|12772.5|12748.5|12770.2|12746.2|1
1625832130000|2021-07-09 12:02:10|12772.7|12748.7|12772.7|12748.7|12772.7|12748.7|12772.7|12748.7|0
1625832150000|2021-07-09 12:02:30|||||||||1
1625832250000|2021-07-09 12:04:10|12802.6|12742.6|12802.6|12742.6|12802.6|12742.6|12802.6|12742.6|1
1625832260000|2021-07-09 12:04:20|12796.2|12772.2|12806.9|12782.9|12806.9|12782.9|12796.2|12772.2|13
1625832290000|2021-07-09 12:04:50|12807.7|12783.7|12824.9|12784.9|12824.9|12784.9|12807.7|12783.7|3
1625832310000|2021-07-09 12:05:10|||||||||1
1625832320000|2021-07-09 12:05:20|12814.6|12790.6|12824.9|12784.9|12824.9|12790.6|12814.6|12784.9|10
1625832360000|2021-07-09 12:06:00|12814.6|12790.6|12814.6|12790.6|12814.6|12790.6|12814.6|12790.6|5
1625832410000|2021-07-09 12:06:50|12804.4|12780.4|12800|12776|12806.9|12782.9|12800|12776|7
1625832420000|2021-07-09 12:07:00|12799.4|12775.4|12789.7|12729.7|12799.4|12775.4|12789.7|12729.7|1
1625832430000|2021-07-09 12:07:10|12792.8|12732.8|12792.8|12732.8|12792.8|12732.8|12792.8|12732.8|0
1625832930000|2021-07-09 12:15:30|12790.2|12730.2|12757.8|12697.8|12790.2|12730.2|12757.8|12697.8|10
1625832940000|2021-07-09 12:15:40|12758|12698|12758|12698|12758|12698|12758|12698|0
1625832950000|2021-07-09 12:15:50|12728|12668|12725.9|12665.9|12728|12668|12725.9|12665.9|0
1625832980000|2021-07-09 12:16:20|12728.2|12668.2|12730.9|12670.9|12730.9|12670.9|12728.2|12668.2|1
1625832990000|2021-07-09 12:16:30|12723.2|12683.2|12723.2|12683.2|12723.2|12683.2|12723.2|12683.2|0
1625833000000|2021-07-09 12:16:40|12723.4|12683.4|12723.4|12683.4|12723.4|12683.4|12723.4|12683.4|0
1625833010000|2021-07-09 12:16:50|12725.9|12685.9|12725.9|12685.9|12725.9|12685.9|12725.9|12685.9|0
1625833030000|2021-07-09 12:17:10|12720.4|12696.4|12720.4|12696.4|12720.4|12696.4|12720.4|12696.4|0
1625833040000|2021-07-09 12:17:20|12722.7|12698.7|12725.4|12701.4|12725.4|12701.4|12722.7|12698.7|0
1625833180000|2021-07-09 12:19:40|12759.6|12699.6|12725.4|12701.4|12759.6|12701.4|12725.4|12699.6|2
1625833200000|2021-07-09 12:20:00|12720.4|12696.4|12720.4|12696.4|12720.4|12696.4|12720.4|12696.4|3
1625833220000|2021-07-09 12:20:20|12722.7|12698.7|12722.9|12698.9|12722.9|12698.9|12720.6|12696.6|0
1625833380000|2021-07-09 12:23:00|||||||||1
1625833700000|2021-07-09 12:28:20|12720.9|12660.9|12708.4|12668.4|12720.9|12668.4|12708.4|12656.1|1
1625833920000|2021-07-09 12:32:00|12708.5|12668.5|12708.5|12668.5|12708.5|12668.5|12708.5|12668.5|0
1625834140000|2021-07-09 12:35:40|12711|12671|12711|12671|12711|12671|12711|12671|0
1625834430000|2021-07-09 12:40:30|12705.3|12681.3|12707.8|12683.8|12707.8|12683.8|12705.3|12681.3|0
1625834440000|2021-07-09 12:40:40|12708|12684|12708|12684|12708|12684|12708|12684|0
1625834600000|2021-07-09 12:43:20|12705.7|12681.7|12705.5|12681.5|12705.7|12681.7|12705.5|12681.5|0
1625834830000|2021-07-09 12:47:10|12706.6|12682.6|12723|12699|12723|12699|12706.6|12682.6|1
1625834860000|2021-07-09 12:47:40|12718.4|12694.4|12713|12689|12718.4|12694.4|12713|12689|3
1625834870000|2021-07-09 12:47:50|12716|12656|12708.5|12668.5|12716|12668.5|12708.5|12656|0
1625834960000|2021-07-09 12:49:20|12723|12699|12728|12704|12728|12704|12723|12699|1
1625834970000|2021-07-09 12:49:30|12731|12671|12728.5|12668.5|12731|12671|12728.5|12668.5|1
1625834990000|2021-07-09 12:49:50|12723.5|12663.5|12723.5|12663.5|12723.5|12663.5|12723.5|12663.5|1
1625835050000|2021-07-09 12:50:50|12721|12681|12721|12681|12721|12681|12721|12681|0
1625835060000|2021-07-09 12:51:00|12735.6|12675.6|12736|12676|12736|12676|12735.6|12675.6|0
1625835180000|2021-07-09 12:53:00|12728.5|12688.5|12728.5|12688.5|12728.5|12688.5|12728.5|12688.5|0
1625835260000|2021-07-09 12:54:20|12740.8|12680.8|12740.8|12680.8|12740.8|12680.8|12740.8|12680.8|0
1625835270000|2021-07-09 12:54:30|12741|12681|12741|12681|12741|12681|12741|12681|0
1625835300000|2021-07-09 12:55:00|12748.5|12688.5|12750.8|12690.8|12750.8|12690.8|12748.5|12688.5|0
1625835310000|2021-07-09 12:55:10|12738.7|12698.7|12751|12691|12751|12698.7|12738.7|12691|1
1625835420000|2021-07-09 12:57:00|12750.8|12690.8|12750.8|12690.8|12750.8|12690.8|12750.8|12690.8|1
1625835430000|2021-07-09 12:57:10|12743.3|12703.3|12746|12706|12746|12706|12743.3|12703.3|0
1625835600000|2021-07-09 13:00:00|12735.5|12711.5|12735.5|12711.5|12735.5|12711.5|12735.5|12711.5|1
1625835620000|2021-07-09 13:00:20|12746|12706|12746|12706|12746|12706|12746|12706|0
1625835640000|2021-07-09 13:00:40|||||||||1
1625835740000|2021-07-09 13:02:20|||||||||4
1625835790000|2021-07-09 13:03:10|12746.4|12706.4|12761|12701|12761|12706.4|12746.4|12701|1
1625835840000|2021-07-09 13:04:00|12746.4|12706.4|12730.5|12706.5|12746.4|12706.5|12730.5|12706.4|0
1625835870000|2021-07-09 13:04:30|12730.7|12706.7|12730.7|12706.7|12730.7|12706.7|12730.7|12706.7|0
1625836010000|2021-07-09 13:06:50|12713.7|12653.7|12708.7|12648.7|12713.7|12653.7|12708.7|12648.7|15
1625836020000|2021-07-09 13:07:00|||||||||1
1625836230000|2021-07-09 13:10:30|12708.8|12648.8|12708.8|12648.8|12708.8|12648.8|12708.8|12648.8|0
1625836260000|2021-07-09 13:11:00|12703.8|12643.8|12703.8|12643.8|12703.8|12643.8|12703.8|12643.8|0
1625836270000|2021-07-09 13:11:10|12688.8|12648.8|12686.3|12646.3|12688.8|12648.8|12686.3|12646.3|0
1625836280000|2021-07-09 13:11:20|12700.9|12640.9|12706.3|12646.3|12708.8|12648.8|12700.9|12640.9|0
1625836400000|2021-07-09 13:13:20|12703.8|12643.8|12688.8|12648.8|12703.8|12648.8|12688.8|12641.3|0
1625836450000|2021-07-09 13:14:10|12691.1|12651.1|12691.3|12651.3|12691.3|12651.3|12691.1|12651.1|0
1625836610000|2021-07-09 13:16:50|12716.3|12656.3|12708.8|12668.8|12723.8|12668.8|12706.3|12656.3|1
1625836820000|2021-07-09 13:20:20|12721.1|12661.1|12723.8|12663.8|12723.8|12663.8|12721.1|12661.1|1
1625837030000|2021-07-09 13:23:50|12721.3|12681.3|12715.6|12691.6|12721.3|12691.6|12715.6|12681.3|0
1625837040000|2021-07-09 13:24:00|12715.8|12691.8|12715.8|12691.8|12715.8|12691.8|12715.8|12691.8|0
1625837050000|2021-07-09 13:24:10|12746.3|12686.3|12744|12684|12746.3|12686.3|12744|12684|13
1625837060000|2021-07-09 13:24:20|12746.1|12686.1|12743.3|12719.3|12746.3|12719.3|12740.8|12686.1|0
1625837270000|2021-07-09 13:27:50|12773.8|12713.8|12773.8|12713.8|12773.8|12713.8|12773.8|12713.8|5
1625837310000|2021-07-09 13:28:30|12759.2|12719.2|12759.2|12719.2|12759.2|12719.2|12759.2|12719.2|0
1625837320000|2021-07-09 13:28:40|12758.8|12718.8|12758.8|12718.8|12758.8|12718.8|12758.8|12718.8|0
1625837450000|2021-07-09 13:30:50|12746.2|12722.2|12745.8|12721.8|12746.2|12722.2|12745.8|12721.8|0
1625837460000|2021-07-09 13:31:00|12723.8|12663.8|12721.3|12661.3|12723.8|12663.8|12721.3|12661.3|8
1625837500000|2021-07-09 13:31:40|12726.3|12666.3|12721.3|12661.3|12726.3|12666.3|12721.3|12661.3|0
1625837630000|2021-07-09 13:33:50|12725.9|12665.9|12726.3|12666.3|12726.3|12666.3|12725.9|12665.9|0
1625837930000|2021-07-09 13:38:50|12731.3|12691.3|12731.3|12691.3|12731.3|12691.3|12731.3|12691.3|0
1625838020000|2021-07-09 13:40:20|12748.3|12688.3|12751.3|12691.3|12751.3|12691.3|12748.3|12688.3|1
1625838050000|2021-07-09 13:40:50|12753.8|12693.8|12753.8|12693.8|12753.8|12693.8|12753.8|12693.8|1
1625838360000|2021-07-09 13:46:00|12753.9|12693.9|12753.9|12693.9|12753.9|12693.9|12753.9|12693.9|0
1625838610000|2021-07-09 13:50:10|||||||||1
1625838670000|2021-07-09 13:51:10|12756.2|12696.2|12756.2|12696.2|12756.2|12696.2|12756.2|12696.2|0
1625838680000|2021-07-09 13:51:20|12748.9|12708.9|12748.9|12708.9|12748.9|12708.9|12748.9|12708.9|0
1625838690000|2021-07-09 13:51:30|||||||||1
1625838720000|2021-07-09 13:52:00|12733.9|12709.9|12733.4|12709.4|12733.9|12709.9|12733.4|12709.4|0
1625838740000|2021-07-09 13:52:20|12733.9|12709.9|12748.9|12708.9|12748.9|12709.9|12733.9|12708.9|1
1625838760000|2021-07-09 13:52:40|||||||||1
1625838910000|2021-07-09 13:55:10|||||||||1
1625838920000|2021-07-09 13:55:20|12751.4|12711.4|12751.4|12711.4|12751.4|12711.4|12751.4|12711.4|0
1625838930000|2021-07-09 13:55:30|12745.9|12721.9|12745.9|12721.9|12745.9|12721.9|12745.9|12721.9|0
1625839190000|2021-07-09 13:59:50|12758.9|12718.9|12758.9|12718.9|12758.9|12718.9|12758.9|12718.9|1
1625839200000|2021-07-09 14:00:00|12771.4|12711.4|12758.9|12718.9|12771.4|12719.1|12758.9|12711.4|1
1625839220000|2021-07-09 14:00:20|12771.2|12711.2|12771.2|12711.2|12771.2|12711.2|12771.2|12711.2|0
1625839230000|2021-07-09 14:00:30|12771.4|12711.4|12766.4|12726.4|12771.4|12726.4|12763.9|12711.4|1
1625839240000|2021-07-09 14:00:40|||||||||1
1625839280000|2021-07-09 14:01:20|12760.9|12736.9|12760.9|12736.9|12766.6|12736.9|12760.9|12726.6|0
1625839690000|2021-07-09 14:08:10|12763.4|12739.4|12763.4|12739.4|12763.4|12739.4|12761.1|12737.1|0
1625839950000|2021-07-09 14:12:30|12758.4|12734.4|12758.4|12734.4|12758.4|12734.4|12758.4|12734.4|9
1625840060000|2021-07-09 14:14:20|12758.9|12718.9|12756.4|12716.4|12758.9|12718.9|12756.4|12716.4|3
1625840080000|2021-07-09 14:14:40|12746.1|12722.1|12745.9|12721.9|12746.1|12722.1|12745.9|12721.9|0
1625840270000|2021-07-09 14:17:50|12740.9|12716.9|12740.9|12716.9|12740.9|12716.9|12740.9|12716.9|0
1625840290000|2021-07-09 14:18:10|||||||||1
1625840300000|2021-07-09 14:18:20|12742|12702|12742|12702|12742|12702|12742|12702|2
1625840310000|2021-07-09 14:18:30|12741.4|12701.4|12741.4|12701.4|12741.4|12701.4|12741.4|12701.4|0
1625840390000|2021-07-09 14:19:50|12730.9|12706.9|12730.9|12706.9|12730.9|12706.9|12730.9|12706.9|0
1625840400000|2021-07-09 14:20:00|12728.6|12704.6|12728.4|12704.4|12728.6|12704.6|12728.4|12704.4|0
1625840420000|2021-07-09 14:20:20|12730.8|12706.8|12728.4|12704.4|12743.9|12707.1|12728.4|12701.6|0
1625840470000|2021-07-09 14:21:10|12728.5|12704.5|12728.5|12704.5|12728.5|12704.5|12728.5|12704.5|0
1625840530000|2021-07-09 14:22:10|12730.8|12706.8|12731|12707|12731|12707|12730.8|12706.8|0
1625840580000|2021-07-09 14:23:00|12728.5|12704.5|12728.5|12704.5|12728.5|12704.5|12728.5|12704.5|0
1625840590000|2021-07-09 14:23:10|12741.5|12701.5|12743.8|12703.8|12743.8|12703.8|12741.5|12701.5|0
1625840610000|2021-07-09 14:23:30|12744|12704|12744|12704|12744|12704|12744|12704|0
1625840790000|2021-07-09 14:26:30|12748.6|12708.6|12746.7|12706.7|12748.6|12708.6|12746.7|12706.7|1
1625840800000|2021-07-09 14:26:40|12746.5|12706.5|12746.5|12706.5|12746.5|12706.5|12746.5|12706.5|0
1625841040000|2021-07-09 14:30:40|12743.1|12719.1|12746|12722|12746|12722|12743.1|12719.1|0
1625841130000|2021-07-09 14:32:10|12756.3|12716.3|12756.5|12716.5|12756.5|12722.2|12746|12716.3|2
1625841330000|2021-07-09 14:35:30|12750.8|12726.8|12746|12722|12756.7|12726.8|12746|12716.7|1
1625841660000|2021-07-09 14:41:00|12746.2|12722.2|12746|12722|12746.2|12722.2|12746|12722|1
1625841770000|2021-07-09 14:42:50|12750.6|12726.6|12753.5|12729.5|12753.5|12729.5|12750.6|12726.6|0
1625841820000|2021-07-09 14:43:40|12756|12732|12756|12732|12756|12732|12753.5|12729.5|2
1625841930000|2021-07-09 14:45:30|12754.7|12730.7|12754|12714|12756.3|12730.7|12751.1|12711.1|5
1625841940000|2021-07-09 14:45:40|12751.7|12711.7|12754|12714|12754|12714|12751.7|12711.7|0
1625842530000|2021-07-09 14:55:30|12756.4|12716.4|12756.5|12716.5|12756.5|12716.5|12754|12714|0
1625842540000|2021-07-09 14:55:40|12754|12714|12756.5|12716.5|12756.5|12716.5|12754|12714|0
1625842550000|2021-07-09 14:55:50|12754|12714|12754.2|12714.2|12756.5|12716.5|12754|12714|0
1625842560000|2021-07-09 14:56:00|12754|12714|12754|12714|12754|12714|12754|12714|0
1625842590000|2021-07-09 14:56:30|12754.1|12714.1|12754.1|12714.1|12754.1|12714.1|12754.1|12714.1|0
1625842830000|2021-07-09 15:00:30|12756.6|12716.6|12756.6|12716.6|12756.6|12716.6|12754.3|12714.3|1
1625842850000|2021-07-09 15:00:50|12751.1|12727.1|12756.8|12716.8|12756.8|12727.1|12751.1|12716.8|0
1625842860000|2021-07-09 15:01:00|12756.6|12716.6|12756.6|12716.6|12756.6|12716.6|12756.6|12716.6|0
1625842920000|2021-07-09 15:02:00|12751.1|12727.1|12751.1|12727.1|12756.6|12727.1|12751.1|12716.6|0
1625842930000|2021-07-09 15:02:10|12756.8|12716.8|12751.1|12727.1|12756.8|12727.1|12751.1|12716.6|0
1625843110000|2021-07-09 15:05:10|12748.6|12724.6|12751.1|12727.1|12751.1|12727.1|12748.6|12724.6|2
1625843230000|2021-07-09 15:07:10|12743.8|12719.8|12743.6|12719.6|12746.1|12722.1|12743.6|12719.6|2
1625843240000|2021-07-09 15:07:20|12743.8|12719.8|12756.6|12716.6|12756.6|12722.1|12743.8|12716.6|3
1625843250000|2021-07-09 15:07:30|12753.6|12729.6|12753.6|12729.6|12753.6|12729.6|12753.6|12729.6|0
1625843270000|2021-07-09 15:07:50|12756.6|12716.6|12756.6|12716.6|12756.6|12722.3|12746.1|12716.4|5
1625843650000|2021-07-09 15:14:10|12746.3|12722.3|12753.4|12729.4|12756.6|12729.6|12746.3|12716.6|1
1625843660000|2021-07-09 15:14:20|12751.1|12727.1|12753.6|12729.6|12753.6|12729.6|12751.1|12727.1|0
1625843670000|2021-07-09 15:14:30|12751.1|12727.1|12751.3|12727.3|12753.6|12729.6|12751.1|12727.1|0
1625843680000|2021-07-09 15:14:40|12753.4|12729.4|12753.4|12729.4|12753.6|12729.6|12751.1|12727.1|0
1625843690000|2021-07-09 15:14:50|12751.1|12727.1|12753.6|12729.6|12753.6|12729.6|12751.1|12727.1|0
1625843700000|2021-07-09 15:15:00|12751.3|12727.3|12753.8|12729.8|12756.1|12732.1|12751.1|12727.1|0
1625843710000|2021-07-09 15:15:10|12753.6|12729.6|12753.6|12729.6|12753.6|12729.6|12753.6|12729.6|0
1625844120000|2021-07-09 15:22:00|||||||||1
1625844160000|2021-07-09 15:22:40|||||||||2
1625844610000|2021-07-09 15:30:10|12749|12725|12748.6|12724.6|12749|12725|12748.6|12724.6|4
1625844620000|2021-07-09 15:30:20|12751.1|12727.1|12751.1|12727.1|12751.1|12727.1|12751.1|12727.1|1
1625844630000|2021-07-09 15:30:30|12753.6|12729.6|12753.6|12729.6|12753.6|12729.6|12753.6|12729.6|0
1625844670000|2021-07-09 15:31:10|12766.6|12726.6|12766.6|12726.6|12766.6|12726.6|12766.6|12726.6|6
1625844700000|2021-07-09 15:31:40|12766.7|12726.7|12766.7|12726.7|12766.7|12726.7|12766.7|12726.7|0
1625844990000|2021-07-09 15:36:30|12756.4|12732.4|12756.4|12732.4|12756.4|12732.4|12756.4|12732.4|0
1625845000000|2021-07-09 15:36:40|12756.2|12732.2|12756.2|12732.2|12756.2|12732.2|12756.2|12732.2|0
1625845010000|2021-07-09 15:36:50|12761.2|12737.2|12766.2|12742.2|12766.2|12742.2|12761.2|12737.2|0
1625845120000|2021-07-09 15:38:40|12766.4|12742.4|12766.4|12742.4|12766.4|12742.4|12766.4|12742.4|0
1625845350000|2021-07-09 15:42:30|12765.8|12741.8|12756.6|12732.6|12765.8|12741.8|12756.6|12732.6|1
1625845360000|2021-07-09 15:42:40|12756.4|12732.4|12756.4|12732.4|12756.4|12732.4|12756.4|12732.4|0
1625845460000|2021-07-09 15:44:20|12766.7|12726.7|12766.7|12726.7|12766.7|12726.7|12766.7|12726.7|0
1625845470000|2021-07-09 15:44:30|12766.9|12726.9|12766.9|12726.9|12766.9|12726.9|12766.9|12726.9|0
1625845540000|2021-07-09 15:45:40|12761.4|12737.4|12761.4|12737.4|12761.4|12737.4|12761.4|12737.4|0
1625845620000|2021-07-09 15:47:00|12763.9|12739.9|12763.9|12739.9|12763.9|12739.9|12761.6|12737.6|0
1625845970000|2021-07-09 15:52:50|12756.4|12732.4|12756.4|12732.4|12756.4|12732.4|12756.4|12732.4|1
1625846060000|2021-07-09 15:54:20|12766.7|12726.7|12766.7|12726.7|12766.7|12726.7|12766.7|12726.7|0
1625846070000|2021-07-09 15:54:30|12766.9|12726.9|12766.9|12726.9|12766.9|12726.9|12766.9|12726.9|0
1625846190000|2021-07-09 15:56:30|12767.3|12727.3|12767.3|12727.3|12767.3|12727.3|12767.3|12727.3|0
1625846210000|2021-07-09 15:56:50|12756.8|12732.8|12769.8|12709.8|12769.8|12732.8|12756.8|12709.8|1
1625846350000|2021-07-09 15:59:10|12772.1|12712.1|12767.3|12727.3|12772.3|12727.3|12764.6|12712.1|0
1625846370000|2021-07-09 15:59:30|12752.4|12728.4|12767.1|12727.1|12767.3|12737.8|12751.8|12724.8|5
1625846380000|2021-07-09 15:59:40|12767.3|12727.3|12767.3|12727.3|12767.3|12727.3|12767.3|12727.3|0
1625846390000|2021-07-09 15:59:50|12764.3|12740.3|12764.3|12740.3|12764.3|12740.3|12764.3|12740.3|0
1625846540000|2021-07-09 16:02:20|12766.8|12742.8|12764.3|12740.3|12766.8|12742.8|12764.3|12740.3|0
1625846650000|2021-07-09 16:04:10|12766.6|12742.6|12764.3|12740.3|12766.8|12742.8|12764.3|12740.3|2
1625846880000|2021-07-09 16:08:00|||||||||1
1625846890000|2021-07-09 16:08:10|12764.5|12740.5|12764.5|12740.5|12764.5|12740.5|12764.5|12740.5|0
1625846960000|2021-07-09 16:09:20|12766.8|12742.8|12767|12743|12767|12743|12766.8|12742.8|0
1625846990000|2021-07-09 16:09:50|12766.7|12742.7|12762|12738|12766.7|12742.7|12762|12738|5
1625847100000|2021-07-09 16:11:40|12762.1|12738.1|12762.1|12738.1|12762.1|12738.1|12762.1|12738.1|0
1625847300000|2021-07-09 16:15:00|12764.4|12740.4|12764.6|12740.6|12764.6|12740.6|12764.4|12740.4|0
1625847660000|2021-07-09 16:21:00|12763.2|12739.2|12754.9|12714.9|12763.2|12739.2|12754.9|12702.8|1
1625847670000|2021-07-09 16:21:10|12755.1|12715.1|12755.1|12715.1|12755.1|12715.1|12755.1|12715.1|0
1625847690000|2021-07-09 16:21:30|12765.1|12705.1|12765.1|12705.1|12765.1|12705.1|12765.1|12705.1|0
1625847780000|2021-07-09 16:23:00|12770.1|12710.1|12765.1|12705.1|12772.6|12712.6|12765.1|12705.1|0
1625848200000|2021-07-09 16:30:00|12772.6|12712.6|12772.6|12712.6|12772.6|12712.6|12772.6|12712.6|1
1625848210000|2021-07-09 16:30:10|12764.9|12724.9|12765.1|12725.1|12773|12727.6|12764.9|12712.4|0
1625848350000|2021-07-09 16:32:30|12767.4|12727.4|12757.1|12733.1|12767.6|12733.1|12757.1|12727.4|0
1625848380000|2021-07-09 16:33:00|12767.6|12727.6|12767.6|12727.6|12767.6|12727.6|12767.6|12727.6|2
1625848390000|2021-07-09 16:33:10|12757.1|12733.1|12757.1|12733.1|12757.1|12733.1|12757.1|12733.1|0
1625848650000|2021-07-09 16:37:30|12762.4|12702.4|12755.1|12715.1|12762.4|12715.1|12750.1|12702.4|2
1625848670000|2021-07-09 16:37:50|12751.7|12727.7|12751.7|12727.7|12751.7|12727.7|12751.7|12727.7|0
1625848680000|2021-07-09 16:38:00|12752.1|12728.1|12752.1|12728.1|12752.1|12728.1|12752.1|12728.1|0
1625848690000|2021-07-09 16:38:10|12749.8|12725.8|12749.6|12725.6|12749.8|12725.8|12749.6|12725.6|2
1625848700000|2021-07-09 16:38:20|12751.9|12727.9|12752.1|12728.1|12752.1|12728.1|12751.9|12727.9|3
1625848710000|2021-07-09 16:38:30|12749.6|12725.6|12749.6|12725.6|12749.6|12725.6|12749.6|12725.6|4
1625848720000|2021-07-09 16:38:40|12751.9|12727.9|12752.1|12728.1|12752.1|12728.1|12751.9|12727.9|1
1625848780000|2021-07-09 16:39:40|12757.1|12733.1|12762.8|12722.8|12765.1|12733.1|12756.9|12722.6|0
1625848790000|2021-07-09 16:39:50|12762.6|12722.6|12762.6|12722.6|12765.1|12733.1|12756.9|12722.6|0
1625848800000|2021-07-09 16:40:00|12757.1|12733.1|12762.8|12722.8|12765.1|12733.1|12756.9|12722.6|0
1625848810000|2021-07-09 16:40:10|12762.6|12722.6|12762.8|12722.8|12762.8|12733.1|12756.9|12722.6|0
1625848820000|2021-07-09 16:40:20|12756.9|12732.9|12762.6|12722.6|12765.1|12733.1|12756.9|12722.6|0
1625848830000|2021-07-09 16:40:30|12757.1|12733.1|12762.8|12722.8|12762.8|12733.1|12756.9|12722.6|0
1625848840000|2021-07-09 16:40:40|12757.1|12733.1|12762.8|12722.8|12765.1|12733.1|12756.9|12722.6|0
1625848850000|2021-07-09 16:40:50|12757.1|12733.1|12762.6|12722.6|12765.1|12733.1|12756.9|12722.6|0
1625848860000|2021-07-09 16:41:00|12757.1|12733.1|12762.6|12722.6|12764.9|12733.1|12756.9|12722.6|0
1625848870000|2021-07-09 16:41:10|12757.1|12733.1|12762.6|12722.6|12765.1|12733.1|12756.9|12722.6|0
1625848880000|2021-07-09 16:41:20|12757.1|12733.1|12762.8|12722.8|12762.8|12733.1|12756.9|12722.6|0
1625848890000|2021-07-09 16:41:30|12762.6|12722.6|12756.9|12732.9|12764.9|12733.1|12756.9|12722.6|0
1625848900000|2021-07-09 16:41:40|12762.6|12722.6|12762.6|12722.6|12765.1|12733.1|12756.9|12722.6|0
1625848910000|2021-07-09 16:41:50|12757.1|12733.1|12762.6|12722.6|12764.9|12733.1|12756.9|12722.6|0
1625848920000|2021-07-09 16:42:00|12756.9|12732.9|12762.6|12722.6|12762.8|12733.1|12756.9|12722.6|0
1625848930000|2021-07-09 16:42:10|12757.1|12733.1|12757.3|12733.3|12765.1|12735.6|12756.9|12722.6|0
1625848950000|2021-07-09 16:42:30|12757.1|12733.1|12757.1|12733.1|12757.1|12733.1|12757.1|12733.1|0
1625848990000|2021-07-09 16:43:10|12759.4|12735.4|12759.4|12735.4|12759.6|12735.6|12757.1|12733.1|0
1625849010000|2021-07-09 16:43:30|12759.6|12735.6|12759.6|12735.6|12759.6|12735.6|12759.6|12735.6|0
1625849120000|2021-07-09 16:45:20|12762.1|12738.1|12762.1|12738.1|12762.1|12738.1|12762.1|12738.1|6
1625849140000|2021-07-09 16:45:40|12762.2|12738.2|12762.2|12738.2|12762.2|12738.2|12762.2|12738.2|0
1625849230000|2021-07-09 16:47:10|||||||||1
1625849700000|2021-07-09 16:55:00|12764.5|12740.5|12767.7|12727.7|12768.1|12743|12764.5|12727.7|1
1625849730000|2021-07-09 16:55:30|12755.1|12731.1|12755.1|12731.1|12755.1|12731.1|12755.1|12731.1|0
1625849740000|2021-07-09 16:55:40|12754.7|12730.7|12754.7|12730.7|12754.7|12730.7|12754.7|12730.7|0
1625850080000|2021-07-09 17:01:20|||||||||1
1625850240000|2021-07-09 17:04:00|12754.5|12730.5|12762.7|12702.7|12762.7|12730.5|12754.5|12702.7|3
1625850250000|2021-07-09 17:04:10|12755.2|12715.2|12757.7|12717.7|12757.7|12717.7|12755|12715|0
1625850260000|2021-07-09 17:04:20|12752|12728|12762.9|12702.9|12762.9|12728.4|12752|12702.7|1
1625850270000|2021-07-09 17:04:30|12762.7|12702.7|12762.7|12702.7|12765.2|12715.2|12755|12702.7|0
1625850320000|2021-07-09 17:05:20|12755.2|12715.2|12757.7|12717.7|12757.9|12728.2|12752|12715.2|0
1625850330000|2021-07-09 17:05:30|12755.4|12715.4|12755.2|12715.2|12757.9|12728.2|12752|12715.2|0
1625850340000|2021-07-09 17:05:40|12757.5|12717.5|12755.2|12715.2|12757.9|12728.2|12752|12715.2|0
1625850350000|2021-07-09 17:05:50|12757.7|12717.7|12757.5|12717.5|12757.7|12728.2|12752|12715.2|0
1625850360000|2021-07-09 17:06:00|12757.7|12717.7|12755.2|12715.2|12757.9|12728|12752|12715.2|0
1625850370000|2021-07-09 17:06:10|12757.7|12717.7|12755.4|12715.4|12757.9|12728.2|12752|12715.2|0
1625850380000|2021-07-09 17:06:20|12757.5|12717.5|12757.5|12717.5|12757.7|12728|12752|12715.2|0
1625850390000|2021-07-09 17:06:30|12757.7|12717.7|12757.5|12717.5|12757.7|12728.2|12752|12715.2|0
1625850400000|2021-07-09 17:06:40|12755.4|12715.4|12755.4|12715.4|12757.7|12728.2|12752|12715.2|0
1625850410000|2021-07-09 17:06:50|12757.5|12717.5|12757.7|12717.7|12757.7|12728|12752|12715.2|0
1625850420000|2021-07-09 17:07:00|12755.2|12715.2|12755.4|12715.4|12757.7|12717.7|12755.2|12715.2|0
1625850430000|2021-07-09 17:07:10|12757.5|12717.5|12752|12728|12757.7|12728|12752|12715.2|0
1625850440000|2021-07-09 17:07:20|12757.7|12717.7|12755.4|12715.4|12757.9|12728.2|12752.2|12715.2|0
1625850450000|2021-07-09 17:07:30|12755.2|12715.2|12755.2|12715.2|12757.7|12717.7|12755.2|12715.2|0
1625850460000|2021-07-09 17:07:40|12757.7|12717.7|12755.4|12715.4|12757.9|12728.2|12752.2|12715.2|0
1625850470000|2021-07-09 17:07:50|12757.7|12717.7|12755.4|12715.4|12757.9|12728.2|12752.2|12715.2|0
1625850480000|2021-07-09 17:08:00|12755.2|12715.2|12755.2|12715.2|12757.7|12717.7|12755.2|12715.2|0
1625850490000|2021-07-09 17:08:10|12757.5|12717.5|12772.9|12712.9|12772.9|12725.7|12747.2|12712.7|4
1625850500000|2021-07-09 17:08:20|12765.2|12725.2|12765.2|12725.2|12773.1|12727.9|12762.7|12712.7|0
1625850510000|2021-07-09 17:08:30|12765.4|12725.4|12773.1|12713.1|12773.1|12727.9|12762.9|12712.9|0
1625850520000|2021-07-09 17:08:40|12765.4|12725.4|12765.4|12725.4|12775.4|12727.7|12762.9|12712.9|0
1625850530000|2021-07-09 17:08:50|12772.9|12712.9|12765.4|12725.4|12775.4|12727.7|12762.9|12712.9|0
1625850540000|2021-07-09 17:09:00|12773.1|12713.1|12762.4|12738.4|12775.4|12738.4|12762.2|12712.9|0
1625850550000|2021-07-09 17:09:10|12768.1|12728.1|12762.4|12738.4|12770.4|12738.4|12762.2|12727.9|0
1625850560000|2021-07-09 17:09:20|12767.9|12727.9|12762.8|12738.8|12770.6|12738.8|12762.2|12727.9|3
1625850570000|2021-07-09 17:09:30|12768.3|12728.3|12767.5|12727.5|12768.3|12738.6|12762.6|12727.3|1
1625850600000|2021-07-09 17:10:00|12767.3|12727.3|12767.3|12727.3|12767.3|12727.3|12767.3|12727.3|0
1625850890000|2021-07-09 17:14:50|12755|12715|12755|12715|12755|12715|12755|12715|2
1625850910000|2021-07-09 17:15:10|||||||||2
1625850920000|2021-07-09 17:15:20|12747.5|12707.5|12742|12718|12747.7|12718|12742|12707.5|6
1625850950000|2021-07-09 17:15:50|12744.3|12720.3|12744.5|12720.5|12744.5|12720.5|12744.3|12720.3|0
1625851140000|2021-07-09 17:19:00|12744.6|12720.6|12744.6|12720.6|12744.6|12720.6|12744.6|12720.6|0
1625851260000|2021-07-09 17:21:00|12744.4|12720.4|12744.4|12720.4|12744.4|12720.4|12744.4|12720.4|0
1625851360000|2021-07-09 17:22:40|12742.1|12718.1|12741.9|12717.9|12746.9|12722.9|12741.9|12717.9|4
1625851450000|2021-07-09 17:24:10|12742.1|12718.1|12742.1|12718.1|12742.1|12718.1|12742.1|12718.1|0
1625851610000|2021-07-09 17:26:50|12747.1|12723.1|12747.1|12723.1|12747.1|12723.1|12747.1|12723.1|0
1625851660000|2021-07-09 17:27:40|12746.7|12722.7|12742.1|12718.1|12746.7|12722.7|12742.1|12718.1|4
1625851710000|2021-07-09 17:28:30|12772.6|12712.6|12757.6|12717.6|12772.6|12717.6|12757.6|12712.6|1
1625851720000|2021-07-09 17:28:40|12747.1|12723.1|12747.1|12723.1|12747.1|12723.1|12747.1|12723.1|2
1625851730000|2021-07-09 17:28:50|12742.1|12718.1|12742.1|12718.1|12742.1|12718.1|12742.1|12718.1|0
1625851740000|2021-07-09 17:29:00|12744.6|12720.6|12767.6|12727.6|12767.6|12733.1|12744.6|12720.6|1
1625851750000|2021-07-09 17:29:10|12767.8|12727.8|12754.6|12730.6|12767.8|12738.1|12754.6|12727.6|1
1625851760000|2021-07-09 17:29:20|12767.3|12743.3|12757.7|12733.7|12767.8|12743.3|12757.3|12727.6|12
1625851770000|2021-07-09 17:29:30|12757.9|12733.9|12769.9|12729.9|12769.9|12738.1|12757.3|12727.6|3
1625851780000|2021-07-09 17:29:40|12772.2|12732.2|12757.3|12733.3|12772.6|12742.9|12757.3|12729.9|0
1625851790000|2021-07-09 17:29:50|||||||||1
1625851850000|2021-07-09 17:30:50|12756.9|12732.9|12752.3|12728.3|12756.9|12732.9|12752.3|12728.3|2
1625851860000|2021-07-09 17:31:00|12747.7|12723.7|12747.3|12723.3|12747.7|12723.7|12747.3|12723.3|1
1625851990000|2021-07-09 17:33:10|12744.8|12720.8|12744.8|12720.8|12744.8|12720.8|12744.8|12720.8|0
1625852070000|2021-07-09 17:34:30|12737.3|12713.3|12747.8|12707.8|12747.8|12713.3|12734.8|12707.8|7
1625852090000|2021-07-09 17:34:50|12730.6|12706.6|12729.8|12705.8|12730.6|12706.6|12729.8|12705.8|4
1625852100000|2021-07-09 17:35:00|||||||||5
1625852110000|2021-07-09 17:35:10|12737.3|12713.3|12732.3|12708.3|12737.3|12713.3|12732.3|12708.3|5
1625852140000|2021-07-09 17:35:40|12727.7|12703.7|12727.7|12703.7|12727.7|12703.7|12727.7|12703.7|0
1625852150000|2021-07-09 17:35:50|12727.3|12703.3|12727.3|12703.3|12727.3|12703.3|12727.3|12703.3|2
1625852160000|2021-07-09 17:36:00|||||||||3
1625852170000|2021-07-09 17:36:10|12722.3|12698.3|12722.3|12698.3|12724.8|12700.8|12722.3|12698.3|2
1625852280000|2021-07-09 17:38:00|12724.6|12700.6|12712.8|12652.8|12724.6|12700.6|12712.8|12652.8|3
1625852640000|2021-07-09 17:44:00|12717.4|12657.4|12717.8|12657.8|12717.8|12657.8|12717.4|12657.4|0
1625852690000|2021-07-09 17:44:50|12715.3|12655.3|12717.6|12657.6|12717.6|12657.6|12715.3|12655.3|0
1625852700000|2021-07-09 17:45:00|12717.8|12657.8|12717.8|12657.8|12717.8|12657.8|12717.8|12657.8|0
1625852860000|2021-07-09 17:47:40|12715.3|12655.3|12715.3|12655.3|12715.3|12655.3|12715.3|12655.3|0
1625853000000|2021-07-09 17:50:00|12717.8|12657.8|12717.8|12657.8|12717.8|12657.8|12717.8|12657.8|0
1625853060000|2021-07-09 17:51:00|||||||||1
1625853150000|2021-07-09 17:52:30|12722.8|12662.8|12727.6|12667.6|12727.6|12667.6|12722.8|12662.8|0
1625853160000|2021-07-09 17:52:40|12727.8|12667.8|12727.8|12667.8|12727.8|12667.8|12727.8|12667.8|0
1625853210000|2021-07-09 17:53:30|12727.9|12667.9|12727.9|12667.9|12727.9|12667.9|12727.9|12667.9|0
1625853250000|2021-07-09 17:54:10|12723.7|12699.7|12727.9|12687.9|12728.1|12703.4|12722.8|12687.9|1
1625853270000|2021-07-09 17:54:30|12726.8|12702.8|12727.6|12703.6|12729.9|12705.9|12726.8|12702.8|0
1625853280000|2021-07-09 17:54:40|12727.4|12703.4|12727.9|12667.9|12727.9|12703.4|12725.2|12665.2|3
1625853400000|2021-07-09 17:56:40|12752.1|12692.1|12752.1|12692.1|12752.1|12692.1|12752.1|12692.1|4
1625853420000|2021-07-09 17:57:00|12749.8|12689.8|12749.8|12689.8|12749.8|12689.8|12749.8|12689.8|0
1625853430000|2021-07-09 17:57:10|12752.3|12692.3|12749.8|12689.8|12752.3|12692.3|12742.3|12682.3|0
1625853450000|2021-07-09 17:57:30|12752.3|12692.3|12752.3|12692.3|12752.3|12692.3|12752.3|12692.3|0
1625853490000|2021-07-09 17:58:10|12754.6|12694.6|12754.8|12694.8|12754.8|12694.8|12754.6|12694.6|0
1625853510000|2021-07-09 17:58:30|12757.3|12697.3|12757.3|12697.3|12757.3|12697.3|12757.3|12697.3|0
1625853540000|2021-07-09 17:59:00|12757.1|12697.1|12707.9|12647.9|12757.3|12697.3|12707.9|12647.9|9
1625853550000|2021-07-09 17:59:10|12702.9|12642.9|12702.9|12642.9|12702.9|12642.9|12702.9|12642.9|0
1625853570000|2021-07-09 17:59:30|12735|12675|12728.1|12668.1|12735|12675|12728.1|12668.1|1
1625853580000|2021-07-09 17:59:40|12727.9|12667.9|12727.9|12667.9|12727.9|12667.9|12727.9|12667.9|0
1626091200000|2021-07-12 12:00:00|12812.1|12752.1|12646.7|12586.7|12812.1|12752.1|12644.6|12584.6|26
1626091210000|2021-07-12 12:00:10|12660.2|12600.2|12657.1|12597.1|12664.6|12604.6|12657.1|12597.1|0
1626091220000|2021-07-12 12:00:20|12654.9|12594.9|12649.6|12589.6|12654.9|12594.9|12649.6|12589.6|0
1626091230000|2021-07-12 12:00:30|12647.1|12587.1|12647.1|12587.1|12647.1|12587.1|12647.1|12587.1|0
1626091240000|2021-07-12 12:00:40|12642.7|12582.7|12642.1|12582.1|12642.7|12582.7|12642.1|12582.1|1
1626091260000|2021-07-12 12:01:00|12644.2|12584.2|12642.4|12582.4|12644.6|12584.6|12642.1|12582.1|0
1626091270000|2021-07-12 12:01:10|12642.1|12582.1|12642.1|12582.1|12642.1|12582.1|12642.1|12582.1|0
1626091290000|2021-07-12 12:01:30|12647.1|12587.1|12647.1|12587.1|12647.1|12587.1|12647.1|12587.1|0
1626091300000|2021-07-12 12:01:40|12644.6|12584.6|12644.6|12584.6|12644.6|12584.6|12644.6|12584.6|1
1626091310000|2021-07-12 12:01:50|12647.1|12587.1|12644.9|12584.9|12647.1|12587.1|12644.9|12584.9|0
1626091320000|2021-07-12 12:02:00|12644.6|12584.6|12644.6|12584.6|12644.6|12584.6|12644.6|12584.6|0
1626091330000|2021-07-12 12:02:10|12646.7|12586.7|12652.1|12592.1|12652.1|12592.1|12646.7|12586.7|0
1626091340000|2021-07-12 12:02:20|12654.6|12594.6|12664.6|12604.6|12664.6|12604.6|12654.6|12594.6|0
1626091350000|2021-07-12 12:02:30|12667.1|12607.1|12672.1|12612.1|12672.1|12612.1|12667.1|12607.1|0
1626091360000|2021-07-12 12:02:40|12674.3|12614.3|12667.1|12627.1|12674.6|12627.1|12667.1|12614.3|0
1626091370000|2021-07-12 12:02:50|12657.1|12617.1|12639.1|12615.1|12657.1|12617.1|12639.1|12615.1|3
1626091380000|2021-07-12 12:03:00|12637.8|12613.8|12628|12568|12642.7|12613.8|12623.6|12565.8|3
1626091390000|2021-07-12 12:03:10|12620.5|12560.5|12622.1|12562.1|12622.1|12562.1|12619.6|12559.6|0
1626091400000|2021-07-12 12:03:20|12624.6|12564.6|12624.6|12564.6|12624.6|12564.6|12622.1|12562.1|0
1626091410000|2021-07-12 12:03:30|12626.8|12566.8|12624.6|12564.6|12627.1|12567.1|12624.6|12564.6|0
1626091420000|2021-07-12 12:03:40|12627.1|12567.1|12624.9|12564.9|12627.1|12567.1|12624.9|12564.9|0
1626091430000|2021-07-12 12:03:50|12626.8|12566.8|12624.6|12564.6|12627.1|12567.1|12624.6|12564.6|0
1626091450000|2021-07-12 12:04:10|12635.8|12575.8|12648.3|12588.3|12649.6|12589.6|12635.8|12575.8|1
1626091460000|2021-07-12 12:04:20|12651.8|12591.8|12649.3|12589.3|12652.1|12592.1|12647.1|12587.1|0
1626091470000|2021-07-12 12:04:30|12649.6|12589.6|12649.6|12589.6|12649.6|12589.6|12649.6|12589.6|0
1626091500000|2021-07-12 12:05:00|12652.1|12592.1|12654.3|12594.3|12654.3|12594.3|12652.1|12592.1|0
1626091510000|2021-07-12 12:05:10|12654.6|12594.6|12654.6|12594.6|12654.6|12594.6|12654.6|12594.6|0
1626091530000|2021-07-12 12:05:30|12652.4|12592.4|12652.1|12592.1|12652.4|12592.4|12652.1|12592.1|0
1626091560000|2021-07-12 12:06:00|12649.9|12589.9|12649.6|12589.6|12649.9|12589.9|12649.6|12589.6|0
1626091660000|2021-07-12 12:07:40|12660.5|12600.5|12662.1|12602.1|12662.1|12602.1|12660.5|12600.5|0
1626091780000|2021-07-12 12:09:40|12664.6|12604.6|12664.6|12604.6|12664.6|12604.6|12664.6|12604.6|0
1626091790000|2021-07-12 12:09:50|12666.8|12606.8|12682.1|12622.1|12682.1|12622.1|12666.8|12606.8|1
1626091810000|2021-07-12 12:10:10|12684.3|12624.3|12684.6|12624.6|12684.6|12624.6|12684.3|12624.3|0
1626091900000|2021-07-12 12:11:40|12694.6|12634.6|12699.6|12639.6|12699.6|12639.6|12694.6|12634.6|1
1626091990000|2021-07-12 12:13:10|12704.6|12644.6|12704.3|12644.3|12706.8|12646.8|12702.1|12642.1|1
1626092010000|2021-07-12 12:13:30|12704.9|12644.9|12704.9|12644.9|12704.9|12644.9|12704.9|12644.9|0
1626092050000|2021-07-12 12:14:10|12707.1|12647.1|12707.1|12647.1|12707.1|12647.1|12707.1|12647.1|1
1626092060000|2021-07-12 12:14:20|12709.9|12649.9|12709.9|12649.9|12709.9|12649.9|12709.9|12649.9|0
1626092100000|2021-07-12 12:15:00|12714.3|12654.3|12709.9|12649.9|12714.3|12654.3|12709.9|12649.9|1
1626092160000|2021-07-12 12:16:00|12719.9|12659.9|12724.3|12664.3|12724.3|12664.3|12719.9|12659.9|0
1626092170000|2021-07-12 12:16:10|12724.9|12664.9|12724.9|12664.9|12724.9|12664.9|12724.9|12664.9|0
1626092240000|2021-07-12 12:17:20|12733.7|12673.7|12734.9|12674.9|12734.9|12674.9|12733.7|12673.7|0
1626092330000|2021-07-12 12:18:50|12737.4|12677.4|12737.4|12677.4|12737.4|12677.4|12737.4|12677.4|0
1626092340000|2021-07-12 12:19:00|12734|12694|12749.3|12689.3|12749.3|12694|12734|12689.3|0
1626092350000|2021-07-12 12:19:10|12749.9|12689.9|12754.9|12694.9|12754.9|12694.9|12749.9|12689.9|0
1626092410000|2021-07-12 12:20:10|12757.1|12697.1|12764.9|12704.9|12770.2|12710.2|12757.1|12697.1|2
1626092420000|2021-07-12 12:20:20|12774.9|12714.9|12777.4|12717.4|12777.4|12717.4|12774.9|12714.9|0
1626092480000|2021-07-12 12:21:20||12737.4||12737.4||12737.4||12737.4|0
1626092570000|2021-07-12 12:22:50|12779.4|12755.4|12772.8|12732.8|12784.9|12755.4|12772.8|12724.9|1
1626092580000|2021-07-12 12:23:00|12772.4|12732.4|12772.4|12732.4|12772.4|12732.4|12772.4|12732.4|0
1626092620000|2021-07-12 12:23:40|12769.9|12729.9|12769.9|12729.9|12769.9|12729.9|12769.9|12729.9|0
1626092640000|2021-07-12 12:24:00|12784.3|12724.3|12784.3|12724.3|12784.3|12724.3|12784.3|12724.3|1
1626092650000|2021-07-12 12:24:10|12784.9|12724.9|12784.9|12724.9|12784.9|12724.9|12784.9|12724.9|0
1626092790000|2021-07-12 12:26:30|12785|12725|12785|12725|12785|12725|12785|12725|0
1626092820000|2021-07-12 12:27:00|12773.5|12749.5|12787.5|12747.5|12787.5|12750.5|12773.5|12745.3|1
1626092910000|2021-07-12 12:28:30|12783.8|12759.8|12787|12763|12787|12763|12783.8|12759.8|0
1626092920000|2021-07-12 12:28:40|12786.3|12762.3|12782|12758|12786.3|12762.3|12782|12758|2
1626092930000|2021-07-12 12:28:50|12785|12725|12785|12725|12785|12725|12785|12725|3
1626093000000|2021-07-12 12:30:00|12789.3|12729.3|12789.3|12729.3|12789.3|12729.3|12789.3|12729.3|0
1626093010000|2021-07-12 12:30:10|12790|12730|12790|12730|12790|12730|12790|12730|0
1626093100000|2021-07-12 12:31:40|12785|12745|12785|12745|12785|12745|12785|12745|0
1626093200000|2021-07-12 12:33:20|12781.3|12757.3|12785|12725|12785|12758|12781.3|12725|1
1626093210000|2021-07-12 12:33:30|12780|12720|12780|12720|12780|12720|12780|12720|0
1626093270000|2021-07-12 12:34:30|12778.7|12718.7|12765.3|12705.3|12778.7|12718.7|12765.3|12705.3|1
1626093280000|2021-07-12 12:34:40|12765|12705|12765|12705|12765|12705|12765|12705|0
1626093350000|2021-07-12 12:35:50|12760|12700|12760|12700|12762.5|12702.5|12760|12700|0
1626093470000|2021-07-12 12:37:50|12750|12690|12750|12690|12750|12690|12750|12690|0
1626093490000|2021-07-12 12:38:10|12747.5|12687.5|12747.5|12687.5|12747.5|12687.5|12747.5|12687.5|0
1626093940000|2021-07-12 12:45:40|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|0
1626094050000|2021-07-12 12:47:30|12744.7|12684.7|12740.6|12680.6|12744.7|12684.7|12740.6|12680.6|0
1626094060000|2021-07-12 12:47:40|12740|12680|12740|12680|12740|12680|12740|12680|0
1626094120000|2021-07-12 12:48:40|12737.5|12677.5|12737.5|12677.5|12737.5|12677.5|12737.5|12677.5|0
1626094170000|2021-07-12 12:49:30|12740|12680|12740|12680|12740|12680|12740|12680|0
1626094320000|2021-07-12 12:52:00|12737.8|12677.8|12739.7|12679.7|12739.7|12679.7|12737.8|12677.8|1
1626094330000|2021-07-12 12:52:10|12740|12680|12740|12680|12740|12680|12740|12680|0
1626094440000|2021-07-12 12:54:00|12737.5|12677.5|12737.5|12677.5|12737.5|12677.5|12737.5|12677.5|0
1626094490000|2021-07-12 12:54:50|12735.4|12675.4|12740|12700|12745|12700|12735|12675|0
1626094500000|2021-07-12 12:55:00|12734.5|12710.5|12732|12708|12737|12713|12732|12708|1
1626094510000|2021-07-12 12:55:10|12739.1|12679.1|12735|12675|12739.1|12679.1|12735|12675|1
1626094520000|2021-07-12 12:55:20|12740|12680|12742.2|12682.2|12742.2|12682.2|12740|12680|0
1626094530000|2021-07-12 12:55:30|12742.5|12682.5|12740|12680|12742.5|12682.5|12740|12680|0
1626094560000|2021-07-12 12:56:00|12742.2|12682.2|12722.5|12682.5|12745.4|12696.9|12722.5|12675|0
1626094570000|2021-07-12 12:56:10|12720.4|12680.4|12737.5|12677.5|12737.5|12680.4|12720|12677.5|0
1626094730000|2021-07-12 12:58:50|12739.7|12679.7|12740|12680|12740|12680|12739.7|12679.7|0
1626094790000|2021-07-12 12:59:50|12725.7|12685.7|12737.6|12697.6|12739.7|12697.6|12725.7|12679.7|0
1626094800000|2021-07-12 13:00:00|12740.1|12700.1|12740.1|12700.1|12740.1|12700.1|12740.1|12700.1|0
1626094830000|2021-07-12 13:00:30|12739.1|12679.1|12739.1|12679.1|12739.1|12679.1|12739.1|12679.1|0
1626094840000|2021-07-12 13:00:40|12737.6|12677.6|12737.6|12677.6|12737.6|12677.6|12737.6|12677.6|0
1626095020000|2021-07-12 13:03:40|12741.9|12681.9|12742.6|12682.6|12742.6|12682.6|12741.9|12681.9|0
1626095030000|2021-07-12 13:03:50|12744.7|12684.7|12745.1|12685.1|12745.1|12685.1|12744.7|12684.7|0
1626095040000|2021-07-12 13:04:00|12737.6|12697.6|12737.6|12697.6|12737.6|12697.6|12737.6|12697.6|0
1626095160000|2021-07-12 13:06:00|12740.1|12700.1|12740.1|12700.1|12740.1|12700.1|12740.1|12700.1|0
1626095170000|2021-07-12 13:06:10|12734.6|12710.6|12739.8|12699.8|12739.8|12712.8|12729.6|12695.1|2
1626095190000|2021-07-12 13:06:30|12740.1|12700.1|12734.3|12710.3|12740.1|12710.3|12734.3|12700.1|0
1626095200000|2021-07-12 13:06:40|12734.6|12710.6|12734.6|12710.6|12734.6|12710.6|12734.6|12710.6|0
1626095230000|2021-07-12 13:07:10|12737.1|12713.1|12737.1|12713.1|12737.1|12713.1|12737.1|12713.1|0
1626095240000|2021-07-12 13:07:20|12734.6|12710.6|12735.1|12675.1|12737.6|12710.6|12729.6|12675.1|2
1626095260000|2021-07-12 13:07:40|12740.1|12680.1|12742.6|12682.6|12742.6|12682.6|12740.1|12680.1|0
1626095270000|2021-07-12 13:07:50|12745.1|12685.1|12745.1|12685.1|12745.1|12685.1|12745.1|12685.1|1
1626095280000|2021-07-12 13:08:00|12742.6|12682.6|12747.6|12687.6|12747.6|12687.6|12740.1|12680.1|0
1626095290000|2021-07-12 13:08:10|12750.1|12690.1|12750.1|12690.1|12750.1|12690.1|12750.1|12690.1|0
1626095300000|2021-07-12 13:08:20|12752.6|12692.6|12752.6|12692.6|12752.6|12692.6|12752.6|12692.6|0
1626095310000|2021-07-12 13:08:30|12752.9|12692.9|12742.9|12682.9|12757.6|12697.6|12742.9|12682.9|0
1626095320000|2021-07-12 13:08:40|12742.6|12682.6|12742.6|12682.6|12742.6|12682.6|12742.6|12682.6|0
1626095500000|2021-07-12 13:11:40|12744.8|12684.8|12745.1|12685.1|12745.1|12685.1|12744.8|12684.8|0
1626095520000|2021-07-12 13:12:00|12732.9|12692.9|12730.1|12690.1|12732.9|12692.9|12730.1|12690.1|0
1626095530000|2021-07-12 13:12:10|12719.9|12695.9|12719.6|12695.6|12719.9|12695.9|12719.6|12695.6|0
1626095550000|2021-07-12 13:12:30|12725.1|12685.1|12725.1|12685.1|12725.1|12685.1|12725.1|12685.1|1
1626095580000|2021-07-12 13:13:00|12719.6|12695.6|12750.1|12690.1|12750.1|12695.6|12719.6|12687.6|2
1626095590000|2021-07-12 13:13:10|12749.8|12689.8|12740.4|12680.4|12754.5|12694.5|12740.4|12680.4|0
1626095610000|2021-07-12 13:13:30|12740.1|12680.1|12740.1|12680.1|12740.1|12680.1|12740.1|12680.1|0
1626095810000|2021-07-12 13:16:50|12742.6|12682.6|12747|12687|12747|12687|12742.6|12682.6|0
1626095820000|2021-07-12 13:17:00|12747.6|12687.6|12747.6|12687.6|12747.6|12687.6|12747.6|12687.6|0
1626095850000|2021-07-12 13:17:30|12750.1|12690.1|12750.1|12690.1|12750.1|12690.1|12750.1|12690.1|0
1626095910000|2021-07-12 13:18:30|12754.5|12694.5|12755.1|12695.1|12755.1|12695.1|12754.5|12694.5|0
1626095920000|2021-07-12 13:18:40|12757.6|12697.6|12760.1|12700.1|12760.1|12700.1|12757.6|12697.6|0
1626095930000|2021-07-12 13:18:50|12762.3|12702.3|12762.6|12702.6|12762.6|12702.6|12762.3|12702.3|0
1626095940000|2021-07-12 13:19:00|12764.8|12704.8|12755.1|12695.1|12765.1|12705.1|12755.1|12695.1|0
1626096170000|2021-07-12 13:22:50|12757.3|12697.3|12765.1|12705.1|12765.1|12712.6|12752.6|12697.3|0
1626096180000|2021-07-12 13:23:00|12757.3|12717.3|12755.1|12715.1|12757.6|12717.6|12755.1|12715.1|0
1626096190000|2021-07-12 13:23:10|12757.6|12717.6|12772.6|12712.6|12779.2|12719.2|12755.4|12710.1|8
1626096240000|2021-07-12 13:24:00|12777|12717|12774.8|12714.8|12779.2|12719.2|12770.1|12710.1|4
1626096430000|2021-07-12 13:27:10|12777|12717|12779.5|12719.5|12779.5|12719.5|12777|12717|0
1626096560000|2021-07-12 13:29:20|12781.7|12721.7|12781.7|12721.7|12781.7|12721.7|12781.7|12721.7|1
1626096620000|2021-07-12 13:30:20|12783.9|12723.9|12783.9|12723.9|12783.9|12723.9|12783.9|12723.9|5
1626096830000|2021-07-12 13:33:50|12786.1|12726.1|12786.1|12726.1|12786.1|12726.1|12786.1|12726.1|1
1626096920000|2021-07-12 13:35:20|||||||||1
1626097000000|2021-07-12 13:36:40|||||||||1
1626097040000|2021-07-12 13:37:20|12791.1|12731.1|12795.8|12735.8|12795.8|12735.8|12791.1|12731.1|0
1626097050000|2021-07-12 13:37:30|12796.1|12736.1|12796.1|12736.1|12796.1|12736.1|12796.1|12736.1|0
1626097060000|2021-07-12 13:37:40|12790.4|12750.4|12792.4|12768.4|12795.3|12771.3|12787.8|12750.4|3
1626097080000|2021-07-12 13:38:00|12793.1|12769.1|12793.1|12769.1|12793.1|12769.1|12793.1|12769.1|0
1626097140000|2021-07-12 13:39:00|12794.9|12770.9|12794.9|12770.9|12794.9|12770.9|12794.9|12770.9|1
1626097160000|2021-07-12 13:39:20|12797.1|12773.1|12796.8|12772.8|12797.1|12773.1|12796.8|12772.8|1
1626097430000|2021-07-12 13:43:50|||||||||1
1626097660000|2021-07-12 13:47:40|12792.2|12768.2|12792.2|12768.2|12792.2|12768.2|12792.2|12768.2|5
1626097680000|2021-07-12 13:48:00|12797.7|12757.7|12786.1|12726.1|12797.7|12757.7|12785.8|12725.8|1
1626097700000|2021-07-12 13:48:20|12790.8|12730.8|12790.8|12730.8|12790.8|12730.8|12790.8|12730.8|0
1626097780000|2021-07-12 13:49:40|12788.6|12728.6|12786.1|12726.1|12788.6|12728.6|12786.1|12726.1|0
1626097790000|2021-07-12 13:49:50|12788.6|12728.6|12788.6|12728.6|12793|12733|12786.1|12726.1|0
1626097800000|2021-07-12 13:50:00|12788.3|12728.3|12788.3|12728.3|12793|12733|12786.1|12726.1|0
1626097810000|2021-07-12 13:50:10|12790.8|12730.8|12788.3|12728.3|12793|12733|12788.3|12728.3|0
1626097820000|2021-07-12 13:50:20|12793|12733|12793|12733|12793|12733|12788.3|12728.3|0
1626097830000|2021-07-12 13:50:30|12788.3|12728.3|12793|12733|12793|12733|12788.3|12728.3|0
1626097840000|2021-07-12 13:50:40|12790.8|12730.8|12788.3|12728.3|12793|12733|12788.3|12728.3|0
1626097850000|2021-07-12 13:50:50|12790.5|12730.5|12788.3|12728.3|12793|12733|12788.3|12728.3|0
1626097860000|2021-07-12 13:51:00|12790.8|12730.8|12793|12733|12793|12733|12788.3|12728.3|0
1626097870000|2021-07-12 13:51:10|12788.6|12728.6|12790.8|12730.8|12793|12733|12788.3|12728.3|0
1626097880000|2021-07-12 13:51:20|12793|12733|12788.3|12728.3|12793|12733|12788.3|12728.3|0
1626097890000|2021-07-12 13:51:30|12790.8|12730.8|12788.3|12728.3|12793|12733|12788.3|12728.3|0
1626097900000|2021-07-12 13:51:40|12790.5|12730.5|12793|12733|12793|12733|12788.3|12728.3|0
1626098000000|2021-07-12 13:53:20|12790.8|12730.8|12790.5|12730.5|12790.8|12730.8|12790.5|12730.5|0
1626098080000|2021-07-12 13:54:40|12792.7|12732.7|12788.3|12728.3|12793|12733|12788.3|12728.3|0
1626098090000|2021-07-12 13:54:50|12793|12733|12793|12733|12793|12733|12788.3|12728.3|0
1626098100000|2021-07-12 13:55:00|12788.6|12728.6|12788.6|12728.6|12788.6|12728.6|12788.6|12728.6|0
1626098110000|2021-07-12 13:55:10|12786.1|12726.1|12790.5|12730.5|12790.5|12730.5|12785.8|12725.8|1
1626098130000|2021-07-12 13:55:30|12788.3|12728.3|12788|12728|12790.5|12730.5|12788|12728|0
1626098140000|2021-07-12 13:55:40|12788.3|12728.3|12783.6|12723.6|12788.3|12728.3|12783.6|12723.6|0
1626098150000|2021-07-12 13:55:50|12788|12728|12792.7|12732.7|12792.7|12732.7|12783.6|12723.6|0
1626098160000|2021-07-12 13:56:00|12788.3|12728.3|12786.1|12726.1|12790.5|12730.5|12786.1|12726.1|0
1626098170000|2021-07-12 13:56:10|12785.8|12725.8|12785.8|12725.8|12785.8|12725.8|12785.8|12725.8|0
1626098190000|2021-07-12 13:56:30|12788|12728|12790.5|12730.5|12790.5|12730.5|12788|12728|0
1626098200000|2021-07-12 13:56:40|12792.7|12732.7|12792.7|12732.7|12792.7|12732.7|12785.8|12725.8|0
1626098210000|2021-07-12 13:56:50|12790.5|12730.5|12783.6|12723.6|12792.7|12732.7|12783.6|12723.6|0
1626098260000|2021-07-12 13:57:40|12788|12728|12783.6|12723.6|12788.3|12728.3|12783.6|12723.6|0
1626098270000|2021-07-12 13:57:50|12788|12728|12783.6|12723.6|12788.3|12728.3|12783.6|12723.6|0
1626098320000|2021-07-12 13:58:40|12788|12728|12783.6|12723.6|12788.3|12728.3|12783.6|12723.6|0
1626098330000|2021-07-12 13:58:50|12788|12728|12783.6|12723.6|12788.3|12728.3|12783.6|12723.6|0
1626098400000|2021-07-12 14:00:00|12786.1|12726.1|12799.9|12739.9|12799.9|12740.8|12780.8|12726.1|1
1626098430000|2021-07-12 14:00:30|12802.4|12742.4|12802.4|12742.4|12802.4|12742.4|12802.4|12742.4|0
1626098440000|2021-07-12 14:00:40|12804.9|12744.9|12799.9|12759.9|12807.7|12759.9|12799.6|12744.9|1
1626098660000|2021-07-12 14:04:20|||||||||1
1626098910000|2021-07-12 14:08:30|12802.4|12762.4|12802.1|12762.1|12802.4|12762.4|12800.2|12760.2|3
1626098920000|2021-07-12 14:08:40|12802.4|12762.4|12802.4|12762.4|12802.4|12762.4|12802.4|12762.4|0
1626098930000|2021-07-12 14:08:50|||||||||1
1626098990000|2021-07-12 14:09:50|12792.5|12768.5|12792.5|12768.5|12792.5|12768.5|12792.5|12768.5|0
1626099030000|2021-07-12 14:10:30|12790.9|12730.9|12799.6|12739.6|12799.6|12739.6|12790.9|12730.9|5
1626099040000|2021-07-12 14:10:40|12799.9|12739.9|12799.9|12739.9|12799.9|12739.9|12799.9|12739.9|0
1626099050000|2021-07-12 14:10:50|12792.7|12732.7|12792.7|12732.7|12792.7|12732.7|12792.7|12732.7|2
1626099140000|2021-07-12 14:12:20|12794.9|12734.9|12792.7|12732.7|12795.2|12735.2|12792.7|12732.7|0
1626099210000|2021-07-12 14:13:30|||||||||1
1626099220000|2021-07-12 14:13:40|12790.5|12730.5|12790.5|12730.5|12790.5|12730.5|12790.5|12730.5|0
1626099300000|2021-07-12 14:15:00|12788.4|12728.4|12788.4|12728.4|12788.4|12728.4|12788.4|12728.4|0
1626099630000|2021-07-12 14:20:30|12797.1|12737.1|12783.7|12723.7|12797.1|12737.1|12783.7|12723.7|1
1626099680000|2021-07-12 14:21:20|||||||||1
1626099830000|2021-07-12 14:23:50|12736.5|12696.5|12736.5|12696.5|12736.5|12696.5|12736.5|12696.5|1
1626099850000|2021-07-12 14:24:10|12738.7|12698.7|12739|12699|12739|12699|12738.7|12698.7|0
1626100080000|2021-07-12 14:28:00|12766.5|12706.5|12761.9|12701.9|12766.5|12706.5|12761.9|12701.9|2
1626100090000|2021-07-12 14:28:10|12761.5|12701.5|12761.9|12701.9|12764|12704|12761.5|12701.5|0
1626100110000|2021-07-12 14:28:30|12761.5|12701.5|12761.5|12701.5|12761.5|12701.5|12761.5|12701.5|0
1626100330000|2021-07-12 14:32:10|12761.6|12701.6|12761.6|12701.6|12761.6|12701.6|12761.6|12701.6|0
1626100410000|2021-07-12 14:33:30|||||||||2
1626100500000|2021-07-12 14:35:00|12759.1|12699.1|12759.1|12699.1|12759.1|12699.1|12759.1|12699.1|0
1626100510000|2021-07-12 14:35:10|12734.5|12710.5|12733.6|12709.6|12734.5|12710.5|12733.6|12709.6|0
1626100630000|2021-07-12 14:37:10|||||||||1
1626100680000|2021-07-12 14:38:00|12731.4|12707.4|12708.6|12684.6|12740.3|12707.4|12708.6|12680.3|4
1626100690000|2021-07-12 14:38:10|12710|12670|12693.6|12669.6|12710|12672.1|12693.6|12669.1|3
1626100700000|2021-07-12 14:38:20|12691.1|12667.1|12683.6|12659.6|12691.1|12667.1|12683.6|12659.6|4
1626100710000|2021-07-12 14:38:30|12681.1|12657.1|12673.6|12649.6|12681.1|12657.1|12673.6|12649.6|2
1626100720000|2021-07-12 14:38:40|12671.4|12647.4|12709.1|12649.1|12709.1|12649.1|12668.6|12644.6|3
1626100740000|2021-07-12 14:39:00|12711.3|12651.3|12706.6|12666.6|12714.1|12669.1|12706.6|12651.3|0
1626100750000|2021-07-12 14:39:10|12709.1|12669.1|12709.1|12669.1|12709.1|12669.1|12709.1|12669.1|0
1626100770000|2021-07-12 14:39:30|12706.9|12666.9|12706.9|12666.9|12706.9|12666.9|12706.9|12666.9|0
1626100780000|2021-07-12 14:39:40|12706.6|12666.6|12706.6|12666.6|12706.6|12666.6|12706.6|12666.6|0
1626100880000|2021-07-12 14:41:20|12678.6|12654.6|12678.6|12654.6|12684.4|12654.6|12678.6|12644.4|2
1626100960000|2021-07-12 14:42:40|12684.1|12644.1|12684.1|12644.1|12684.1|12644.1|12684.1|12644.1|0
1626100970000|2021-07-12 14:42:50|12671.1|12647.1|12658.6|12634.6|12671.1|12647.1|12658.6|12634.6|2
1626100980000|2021-07-12 14:43:00|12656.1|12632.1|12666.6|12626.6|12666.6|12632.1|12646.4|12622.4|3
1626101000000|2021-07-12 14:43:20|12658.6|12634.6|12658.6|12634.6|12658.6|12634.6|12658.6|12634.6|0
1626101080000|2021-07-12 14:44:40|12664.1|12624.1|12664.1|12624.1|12664.1|12624.1|12664.1|12624.1|0
1626101110000|2021-07-12 14:45:10|12658.6|12634.6|12658.6|12634.6|12658.6|12634.6|12658.6|12634.6|0
1626101120000|2021-07-12 14:45:20|12660.8|12636.8|12661.1|12637.1|12661.1|12637.1|12660.8|12636.8|0
1626101200000|2021-07-12 14:46:40|12664.1|12624.1|12664.1|12624.1|12664.1|12624.1|12664.1|12624.1|2
1626101240000|2021-07-12 14:47:20|12653.6|12629.6|12658.8|12598.8|12658.8|12629.6|12626.4|12597.2|4
1626101250000|2021-07-12 14:47:30|12659.1|12599.1|12664.1|12604.1|12664.1|12604.1|12659.1|12599.1|0
1626101260000|2021-07-12 14:47:40|12659.7|12599.7|12651.6|12591.6|12659.7|12601.6|12621.4|12579.4|2
1626101270000|2021-07-12 14:47:50|12649.4|12589.4|12641.6|12601.6|12649.4|12601.6|12641.6|12589.4|0
1626101280000|2021-07-12 14:48:00|12638|12614|12638.6|12614.6|12641.1|12617.1|12638|12614|1
1626101390000|2021-07-12 14:49:50|12640.8|12616.8|12642.6|12602.6|12642.6|12617.1|12640.8|12602.6|1
1626101400000|2021-07-12 14:50:00|12641.6|12601.6|12641.6|12601.6|12641.6|12601.6|12641.6|12601.6|0
1626101660000|2021-07-12 14:54:20|12649.4|12589.4|12649.4|12589.4|12649.4|12589.4|12649.4|12589.4|0
1626101670000|2021-07-12 14:54:30|12649.1|12589.1|12649.1|12589.1|12649.1|12589.1|12649.1|12589.1|0
1626101730000|2021-07-12 14:55:30|12622.4|12598.4|12603.6|12579.6|12622.4|12598.4|12603.6|12579.6|2
1626101760000|2021-07-12 14:56:00|12605.8|12581.8|12604.1|12544.1|12605.8|12581.8|12601.1|12544.1|3
1626101770000|2021-07-12 14:56:10|12599.8|12539.8|12586.6|12546.6|12599.8|12546.6|12586.6|12539.8|0
1626101780000|2021-07-12 14:56:20|12611.9|12551.9|12609.4|12549.4|12614.1|12554.1|12609.4|12549.4|1
1626101790000|2021-07-12 14:56:30|12609.1|12549.1|12614.4|12554.4|12616.6|12556.6|12609.1|12549.1|0
1626101800000|2021-07-12 14:56:40|12605.4|12545.4|12574.3|12550.3|12605.4|12550.3|12574.3|12545.4|0
1626101820000|2021-07-12 14:57:00|12573.6|12549.6|12586.6|12526.6|12607.6|12552.2|12573.6|12521.3|6
1626101830000|2021-07-12 14:57:10|12584.4|12524.4|12561.6|12501.6|12584.4|12524.4|12561.6|12501.6|0
1626101850000|2021-07-12 14:57:30|12526.1|12502.1|12528.6|12504.6|12528.6|12504.6|12526.1|12502.1|2
1626101920000|2021-07-12 14:58:40|12543.6|12519.6|12661.6|12601.6|12661.6|12601.6|12543.6|12501.6|7
1626101930000|2021-07-12 14:58:50|12655.1|12595.1|12641.9|12581.9|12655.1|12595.1|12641.9|12581.9|0
1626101940000|2021-07-12 14:59:00|12641.6|12581.6|12639.1|12579.1|12641.6|12581.6|12629.4|12569.4|0
1626101950000|2021-07-12 14:59:10|12619.5|12559.5|12631.6|12571.6|12631.6|12571.6|12614.1|12554.1|0
1626102200000|2021-07-12 15:03:20|12629.5|12569.5|12621.6|12561.6|12629.5|12569.5|12621.6|12561.6|0
1626102210000|2021-07-12 15:03:30|12624.1|12564.1|12631.6|12571.6|12631.6|12571.6|12621.6|12561.6|0
1626102270000|2021-07-12 15:04:30|12636.6|12576.6|12636.6|12576.6|12636.6|12576.6|12636.6|12576.6|0
1626102290000|2021-07-12 15:04:50|12634.5|12574.5|12636.6|12576.6|12636.6|12576.6|12634.1|12574.1|0
1626102310000|2021-07-12 15:05:10|12639.1|12579.1|12639.1|12579.1|12639.1|12579.1|12639.1|12579.1|0
1626102380000|2021-07-12 15:06:20||12599.1||12599.1||12599.1||12599.1|0
1626102420000|2021-07-12 15:07:00|12639.2|12599.2|12639.2|12599.2|12639.2|12599.2|12639.2|12599.2|0
1626102510000|2021-07-12 15:08:30|12648.7|12624.7|12686.7|12626.7|12686.7|12626.7|12648.7|12624.7|1
1626102520000|2021-07-12 15:08:40|12684.5|12624.5|12686.7|12626.7|12686.7|12626.7|12684.2|12624.2|0
1626102710000|2021-07-12 15:11:50|12688.8|12628.8|12689.2|12629.2|12689.2|12629.2|12688.8|12628.8|0
1626102750000|2021-07-12 15:12:30|12696.7|12636.7|12691.7|12631.7|12696.7|12636.7|12691.7|12631.7|0
1626102770000|2021-07-12 15:12:50|12694.2|12634.2|12694.2|12634.2|12694.2|12634.2|12694.2|12634.2|0
1626102980000|2021-07-12 15:16:20|12688.5|12648.5|12688.5|12648.5|12688.5|12648.5|12688.5|12648.5|0
1626102990000|2021-07-12 15:16:30|12689.2|12649.2|12689.2|12649.2|12689.2|12649.2|12689.2|12649.2|0
1626103020000|2021-07-12 15:17:00|12686.2|12662.2|12686.2|12662.2|12686.2|12662.2|12686.2|12662.2|0
1626103550000|2021-07-12 15:25:50|12734.2|12674.2|12749.2|12689.2|12749.2|12689.2|12734.2|12674.2|6
1626103560000|2021-07-12 15:26:00|12736.1|12676.1|12734.2|12674.2|12739.2|12679.2|12729.2|12669.2|0
1626103570000|2021-07-12 15:26:10|12729.2|12669.2|12716.7|12656.7|12729.2|12669.2|12688.7|12651.7|0
1626103590000|2021-07-12 15:26:30|12718.9|12658.9|12716.7|12656.7|12721.7|12661.7|12716.7|12656.7|0
1626103600000|2021-07-12 15:26:40|12718.9|12658.9|12719.2|12679.2|12719.2|12679.2|12715.7|12658.9|0
1626103610000|2021-07-12 15:26:50|12713.4|12689.4|12713.4|12689.4|12713.4|12689.4|12713.4|12689.4|0
1626103620000|2021-07-12 15:27:00|12713.7|12689.7|12713.7|12689.7|12713.7|12689.7|12713.7|12689.7|0
1626103630000|2021-07-12 15:27:10|12718.7|12694.7|12718.7|12694.7|12718.7|12694.7|12718.7|12694.7|0
1626103650000|2021-07-12 15:27:30|12749.2|12689.2|12749.2|12689.2|12749.2|12689.2|12749.2|12689.2|1
1626103800000|2021-07-12 15:30:00|12749.5|12689.5|12749.5|12689.5|12749.5|12689.5|12749.5|12689.5|0
1626103960000|2021-07-12 15:32:40|12750.5|12690.5|12757|12697|12757|12697|12750.5|12690.5|1
1626104010000|2021-07-12 15:33:30|12732|12672|12732|12672|12732|12672|12732|12672|1
1626104020000|2021-07-12 15:33:40|12727.7|12667.7|12734.5|12674.5|12737|12677|12727|12667|0
1626104100000|2021-07-12 15:35:00|12734.6|12674.6|12734.6|12674.6|12734.6|12674.6|12734.6|12674.6|0
1626104280000|2021-07-12 15:38:00|12736.7|12676.7|12737.1|12677.1|12737.1|12677.1|12736.7|12676.7|0
1626104340000|2021-07-12 15:39:00|12739.6|12679.6|12732.1|12672.1|12741.7|12681.7|12727.1|12667.1|0
1626104410000|2021-07-12 15:40:10|12729.9|12669.9|12729.6|12669.6|12734.6|12674.6|12727.4|12667.4|0
1626104420000|2021-07-12 15:40:20|12733.9|12673.9|12727.1|12667.1|12734.6|12674.6|12727.1|12667.1|0
1626104430000|2021-07-12 15:40:30|12729.2|12669.2|12729.9|12669.9|12734.6|12674.6|12727.1|12667.1|0
1626104440000|2021-07-12 15:40:40|12734.6|12674.6|12734.6|12674.6|12734.6|12674.6|12732.1|12672.1|0
1626105210000|2021-07-12 15:53:30|12732.1|12672.1|12734.3|12674.3|12734.3|12674.3|12732.1|12672.1|1
1626105220000|2021-07-12 15:53:40|12734.6|12674.6|12734.6|12674.6|12734.6|12674.6|12734.6|12674.6|0
1626105480000|2021-07-12 15:58:00|12737.1|12677.1|12734.9|12674.9|12737.1|12677.1|12734.9|12674.9|2
1626105490000|2021-07-12 15:58:10|12734.6|12674.6|12734.6|12674.6|12734.6|12674.6|12734.6|12674.6|0
1626105540000|2021-07-12 15:59:00|12707.1|12667.1|12729.6|12669.6|12734.6|12674.6|12707.1|12654.9|1
1626105550000|2021-07-12 15:59:10|12727.1|12667.1|12726.8|12666.8|12727.1|12667.1|12726.8|12666.8|0
1626105560000|2021-07-12 15:59:20|12729.3|12669.3|12731.8|12671.8|12731.8|12671.8|12729.3|12669.3|0
1626105570000|2021-07-12 15:59:30|12732.1|12672.1|12729.6|12669.6|12732.1|12672.1|12709.6|12649.6|0
1626105580000|2021-07-12 15:59:40|12729.3|12669.3|12722.1|12662.1|12729.3|12669.3|12714.6|12654.6|1
1626105600000|2021-07-12 16:00:00|12717.8|12657.8|12717.8|12657.8|12717.8|12657.8|12717.8|12657.8|2
1626105610000|2021-07-12 16:00:10|12717.1|12657.1|12727.1|12667.1|12727.1|12667.1|12717.1|12657.1|0
1626106000000|2021-07-12 16:06:40|12725|12665|12725|12665|12725|12665|12725|12665|0
1626106010000|2021-07-12 16:06:50|12724.6|12664.6|12714.3|12654.3|12724.6|12664.6|12714.3|12654.3|1
1626106020000|2021-07-12 16:07:00|12709.3|12649.3|12704.3|12644.3|12709.3|12649.3|12704.3|12644.3|3
1626106030000|2021-07-12 16:07:10|12708.7|12648.7|12714.3|12654.3|12716.8|12671.8|12708.7|12648.7|0
1626106110000|2021-07-12 16:08:30|12711.8|12651.8|12711.8|12651.8|12711.8|12651.8|12711.8|12651.8|0
1626106230000|2021-07-12 16:10:30|12714.3|12654.3|12714.3|12654.3|12716.8|12656.8|12711.8|12651.8|0
1626106240000|2021-07-12 16:10:40|12711.8|12651.8|12711.8|12651.8|12716.5|12656.5|12711.8|12651.8|0
1626106250000|2021-07-12 16:10:50|12714.3|12654.3|12712.2|12652.2|12716.8|12656.8|12711.8|12651.8|0
1626106260000|2021-07-12 16:11:00|12711.8|12651.8|12711.8|12651.8|12711.8|12651.8|12711.8|12651.8|0
1626106620000|2021-07-12 16:17:00|12711.9|12651.9|12711.9|12651.9|12711.9|12651.9|12711.9|12651.9|0
1626106680000|2021-07-12 16:18:00||12671.9||12671.9||12671.9||12671.9|0
1626106780000|2021-07-12 16:19:40|12708.9|12684.9|12708.9|12684.9|12708.9|12684.9|12708.9|12684.9|0
1626106980000|2021-07-12 16:23:00|12713.9|12689.9|12713.9|12689.9|12713.9|12689.9|12713.9|12689.9|0
1626107060000|2021-07-12 16:24:20|12711.9|12651.9|12716.5|12656.5|12716.5|12656.5|12711.9|12651.9|1
1626107070000|2021-07-12 16:24:30|12716.9|12656.9|12716.9|12656.9|12716.9|12656.9|12716.9|12656.9|0
1626107100000|2021-07-12 16:25:00|12716.6|12656.6|12704.4|12644.4|12719.1|12659.1|12704.4|12644.4|1
1626107130000|2021-07-12 16:25:30|12706.9|12646.9|12706.9|12646.9|12706.9|12646.9|12706.9|12646.9|1
1626107150000|2021-07-12 16:25:50|12699.4|12639.4|12697.2|12637.2|12699.4|12639.4|12697.2|12637.2|1
1626107160000|2021-07-12 16:26:00|12699.4|12639.4|12699.4|12639.4|12699.4|12639.4|12699.4|12639.4|0
1626107170000|2021-07-12 16:26:10|12701.9|12641.9|12701.9|12641.9|12701.9|12641.9|12701.9|12641.9|1
1626107190000|2021-07-12 16:26:30|12704.4|12644.4|12699.4|12639.4|12704.7|12656.9|12696.6|12639.4|1
1626107200000|2021-07-12 16:26:40|12699.7|12639.7|12701.9|12641.9|12701.9|12641.9|12699.7|12639.7|1
1626107230000|2021-07-12 16:27:10|12696.9|12636.9|12699.1|12639.1|12699.4|12639.4|12694.4|12634.4|2
1626107240000|2021-07-12 16:27:20|12697.2|12637.2|12694.4|12634.4|12697.2|12637.2|12694.4|12634.4|0
1626107250000|2021-07-12 16:27:30|12694.7|12634.7|12696.9|12636.9|12696.9|12636.9|12694.7|12634.7|1
1626107320000|2021-07-12 16:28:40|12694.4|12634.4|12696.6|12636.6|12699.4|12651.9|12686.9|12634.4|0
1626107330000|2021-07-12 16:28:50|12694.4|12634.4|12694.4|12634.4|12694.4|12634.4|12694.4|12634.4|0
1626107340000|2021-07-12 16:29:00|12680|12640|12674.4|12634.4|12680|12645.2|12667.9|12629.4|1
1626107360000|2021-07-12 16:29:20|12669.4|12629.4|12671.9|12631.9|12674.4|12634.4|12669.4|12629.4|1
1626107410000|2021-07-12 16:30:10|||||||||1
1626107450000|2021-07-12 16:30:50|||||||||1
1626107470000|2021-07-12 16:31:10|12666.6|12606.6|12666.6|12606.6|12666.6|12606.6|12666.6|12606.6|3
1626107480000|2021-07-12 16:31:20|12656.9|12596.9|12661.9|12601.9|12661.9|12601.9|12655|12595|0
1626107570000|2021-07-12 16:32:50|12659.4|12599.4|12659.4|12599.4|12659.4|12599.4|12659.4|12599.4|1
1626107580000|2021-07-12 16:33:00|12661.6|12601.6|12661.9|12601.9|12661.9|12601.9|12659.7|12599.7|1
1626107600000|2021-07-12 16:33:20|12659.7|12599.7|12659.4|12599.4|12659.7|12599.7|12659.4|12599.4|5
1626107610000|2021-07-12 16:33:30|12655|12595|12654.4|12594.4|12655|12595|12654.4|12594.4|0
1626108160000|2021-07-12 16:42:40|12658.8|12598.8|12659.4|12599.4|12659.4|12599.4|12658.8|12598.8|0
1626108350000|2021-07-12 16:45:50|||||||||1
1626108440000|2021-07-12 16:47:20|12651.6|12611.6|12659.8|12599.8|12659.8|12611.6|12651.6|12599.8|0
1626108490000|2021-07-12 16:48:10|12681.3|12621.3|12679.4|12619.4|12683.8|12623.8|12676.6|12616.6|3
1626108510000|2021-07-12 16:48:30|12679.1|12619.1|12683.8|12623.8|12683.8|12623.8|12679.1|12619.1|0
1626108520000|2021-07-12 16:48:40|12686.3|12626.3|12686.3|12626.3|12686.3|12626.3|12686.3|12626.3|0
1626108660000|2021-07-12 16:51:00|12691.3|12631.3|12688.8|12628.8|12691.3|12631.3|12688.8|12628.8|0
1626108720000|2021-07-12 16:52:00|12691|12631|12698.2|12638.2|12698.2|12638.2|12691|12631|1
1626108730000|2021-07-12 16:52:10|12698.5|12638.5|12698.5|12638.5|12698.5|12638.5|12698.5|12638.5|0
1626108780000|2021-07-12 16:53:00|12697.2|12657.2|12697.2|12657.2|12697.2|12657.2|12697.2|12657.2|0
1626108790000|2021-07-12 16:53:10|12698.5|12658.5|12698.5|12658.5|12698.5|12658.5|12698.5|12658.5|0
1626108900000|2021-07-12 16:55:00|12717|12657|12717|12657|12717|12657|12717|12657|3
1626109270000|2021-07-12 17:01:10|12717.9|12657.9|12726.7|12666.7|12726.7|12666.7|12717.9|12657.9|1
1626109330000|2021-07-12 17:02:10|12728.8|12668.8|12728.8|12668.8|12728.8|12668.8|12728.8|12668.8|1
1626109460000|2021-07-12 17:04:20|12731|12671|12731|12671|12731|12671|12731|12671|0
1626109520000|2021-07-12 17:05:20|12733.2|12673.2|12733.5|12673.5|12733.5|12673.5|12733.2|12673.2|0
1626110140000|2021-07-12 17:15:40|12731.4|12671.4|12742.9|12682.9|12742.9|12682.9|12731.4|12671.4|0
1626110410000|2021-07-12 17:20:10|||||||||1
1626110550000|2021-07-12 17:22:30|12744.9|12684.9|12744.5|12684.5|12747|12687|12744.5|12684.5|2
1626110600000|2021-07-12 17:23:20|12747|12687|12747|12687|12747|12687|12747|12687|0
1626110800000|2021-07-12 17:26:40|12747.1|12687.1|12747.1|12687.1|12747.1|12687.1|12747.1|12687.1|0
1626110890000|2021-07-12 17:28:10|12744.9|12684.9|12744.6|12684.6|12744.9|12684.9|12744.6|12684.6|0
1626110940000|2021-07-12 17:29:00|12738|12698|12735.2|12695.2|12738|12698|12735.2|12695.2|1
1626110960000|2021-07-12 17:29:20|12734.6|12694.6|12734.6|12694.6|12734.6|12694.6|12734.6|12694.6|1
1626110990000|2021-07-12 17:29:50|||||||||1
1626111030000|2021-07-12 17:30:30|12739.6|12679.6|12712.1|12652.1|12739.6|12679.6|12712.1|12652.1|3
1626111040000|2021-07-12 17:30:40|12707.7|12647.7|12712.1|12652.1|12712.1|12652.1|12704.6|12644.6|0
1626111050000|2021-07-12 17:30:50|12714.2|12654.2|12710.2|12650.2|12714.2|12654.2|12710.2|12650.2|0
1626111060000|2021-07-12 17:31:00|12709.6|12649.6|12709.9|12649.9|12709.9|12662.1|12701.7|12649.6|0
1626111070000|2021-07-12 17:31:10|12702.1|12662.1|12701.7|12661.7|12712.1|12662.1|12701.7|12649.6|0
1626111080000|2021-07-12 17:31:20|12709.6|12649.6|12709.6|12649.6|12709.9|12662.1|12701.7|12649.6|0
1626111090000|2021-07-12 17:31:30|12709.9|12649.9|12702.1|12662.1|12712.1|12662.1|12701.7|12649.6|0
1626111100000|2021-07-12 17:31:40|12709.6|12649.6|12709.6|12649.6|12709.9|12662.1|12701.7|12649.6|0
1626111120000|2021-07-12 17:32:00|12701.7|12661.7|12709.9|12649.9|12709.9|12661.7|12701.7|12649.9|0
1626111130000|2021-07-12 17:32:10|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|0
1626111180000|2021-07-12 17:33:00|12702.1|12662.1|12702.1|12662.1|12702.1|12662.1|12702.1|12662.1|0
1626111290000|2021-07-12 17:34:50|12704|12664|12704|12664|12704|12664|12704|12664|1
1626111300000|2021-07-12 17:35:00|12702.1|12662.1|12702.1|12662.1|12702.1|12662.1|12702.1|12662.1|0
1626111400000|2021-07-12 17:36:40|12699.9|12659.9|12699.6|12659.6|12699.9|12659.9|12699.6|12659.6|0
1626111410000|2021-07-12 17:36:50|12718.3|12658.3|12723.9|12663.9|12723.9|12663.9|12718.3|12658.3|2
1626111420000|2021-07-12 17:37:00|12724.6|12664.6|12732.1|12672.1|12732.1|12672.1|12724.6|12664.6|0
1626111460000|2021-07-12 17:37:40|12734.3|12674.3|12734.6|12674.6|12734.6|12674.6|12734.3|12674.3|0
1626111500000|2021-07-12 17:38:20|12737.1|12677.1|12732.1|12672.1|12737.1|12677.1|12732.1|12672.1|1
1626111510000|2021-07-12 17:38:30|12737.1|12677.1|12732.4|12672.4|12737.1|12677.1|12732.4|12672.4|0
1626111520000|2021-07-12 17:38:40|12732.1|12672.1|12732.1|12672.1|12732.1|12672.1|12732.1|12672.1|0
1626111610000|2021-07-12 17:40:10|||||||||2
1626111660000|2021-07-12 17:41:00|12715.6|12675.6|12704.1|12680.1|12715.6|12680.4|12704.1|12675.6|0
1626111720000|2021-07-12 17:42:00|12701.9|12677.9|12684.1|12660.1|12701.9|12677.9|12684.1|12660.1|2
1626111750000|2021-07-12 17:42:30|12689.6|12649.6|12684.1|12660.1|12689.6|12660.1|12684.1|12649.6|0
1626111770000|2021-07-12 17:42:50|12690.2|12650.2|12689.9|12649.9|12690.2|12650.2|12689.9|12649.9|0
1626111970000|2021-07-12 17:46:10|12684.4|12660.4|12690.3|12650.3|12692.4|12660.4|12684.1|12649.9|0
1626111980000|2021-07-12 17:46:20|12689.9|12649.9|12689.9|12649.9|12690.3|12660.4|12684.1|12649.9|0
1626111990000|2021-07-12 17:46:30|12690.3|12650.3|12690.3|12650.3|12692.4|12660.4|12684.1|12649.9|0
1626112000000|2021-07-12 17:46:40|12684.1|12660.1|12690.3|12650.3|12690.3|12660.4|12684.1|12649.9|0
1626112010000|2021-07-12 17:46:50|12684.1|12660.1|12689.9|12649.9|12690.3|12660.4|12684.1|12649.9|0
1626112390000|2021-07-12 17:53:10|12690|12650|12690|12650|12690|12650|12690|12650|0
1626112430000|2021-07-12 17:53:50|12679.8|12655.8|12679.5|12655.5|12679.8|12655.8|12679.5|12655.5|0
1626112540000|2021-07-12 17:55:40|12677.3|12653.3|12677.3|12653.3|12677.3|12653.3|12677.3|12653.3|0
1626112550000|2021-07-12 17:55:50|12674.5|12650.5|12674.5|12650.5|12674.5|12650.5|12674.5|12650.5|0
1626112560000|2021-07-12 17:56:00|12690|12650|12690|12650|12690|12650|12690|12650|2
1626112660000|2021-07-12 17:57:40|||||||||1
1626112690000|2021-07-12 17:58:10|||||||||1
1626112720000|2021-07-12 17:58:40|||||||||1
1626112750000|2021-07-12 17:59:10|||||||||1
1626112760000|2021-07-12 17:59:20|||||||||1
1626112770000|2021-07-12 17:59:30|||||||||2
1626112780000|2021-07-12 17:59:40|||||||||1
1626112790000|2021-07-12 17:59:50|12721.7|12661.7|12727.5|12667.5|12727.5|12667.5|12721.7|12661.7|2
1626177600000|2021-07-13 12:00:00|12697.7|12637.7|12700.2|12640.2|12700.2|12640.2|12697.7|12637.7|1
1626177620000|2021-07-13 12:00:20|12705.2|12645.2|12707.7|12647.7|12707.7|12647.7|12705.2|12645.2|0
1626177630000|2021-07-13 12:00:30|12705.6|12645.6|12705.6|12645.6|12705.6|12645.6|12705.6|12645.6|6
1626177640000|2021-07-13 12:00:40|12703.1|12643.1|12703.1|12643.1|12703.1|12643.1|12703.1|12643.1|0
1626177650000|2021-07-13 12:00:50|12646.5|12622.5|12694.2|12634.2|12698.5|12638.5|12646.5|12622.5|1
1626177660000|2021-07-13 12:01:00|12696.3|12636.3|12694.2|12634.2|12698.5|12638.5|12694.2|12634.2|0
1626177670000|2021-07-13 12:01:10|12689.5|12629.5|12682|12622|12689.5|12629.5|12682|12622|0
1626177720000|2021-07-13 12:02:00|12686.3|12626.3|12688.5|12628.5|12688.5|12628.5|12686.3|12626.3|0
1626177760000|2021-07-13 12:02:40|12680.6|12640.6|12680.6|12640.6|12680.6|12640.6|12680.6|12640.6|0
1626177790000|2021-07-13 12:03:10|12677.2|12653.2|12677.2|12653.2|12677.2|12653.2|12677.2|12653.2|0
1626177800000|2021-07-13 12:03:20|12688.8|12628.8|12681|12641|12688.8|12641|12681|12628.8|2
1626177810000|2021-07-13 12:03:30|12683.1|12643.1|12683.1|12643.1|12683.1|12643.1|12683.1|12643.1|0
1626177820000|2021-07-13 12:03:40|12681|12641|12683.1|12643.1|12683.1|12643.1|12681|12641|0
1626177860000|2021-07-13 12:04:20|12706|12646|12706|12646|12706|12646|12706|12646|0
1626177870000|2021-07-13 12:04:30|12708.1|12648.1|12705.6|12645.6|12708.1|12648.1|12705.6|12645.6|0
1626177910000|2021-07-13 12:05:10|12707.4|12647.4|12710.6|12670.6|12712.8|12672.8|12707.4|12647.4|1
1626177960000|2021-07-13 12:06:00|12692.6|12668.6|12692.6|12668.6|12692.6|12668.6|12692.6|12668.6|4
1626177970000|2021-07-13 12:06:10|||||||||2
1626177980000|2021-07-13 12:06:20|12694.8|12670.8|12725.6|12665.6|12725.6|12670.8|12694.8|12665.6|1
1626178010000|2021-07-13 12:06:50|12697.6|12673.6|12697.6|12673.6|12697.6|12673.6|12697.6|12673.6|0
1626178020000|2021-07-13 12:07:00|||||||||1
1626178080000|2021-07-13 12:08:00|12698.7|12674.7|12698.7|12674.7|12698.7|12674.7|12698.7|12674.7|0
1626178190000|2021-07-13 12:09:50|||||||||1
1626178400000|2021-07-13 12:13:20|||||||||1
1626178450000|2021-07-13 12:14:10|||||||||1
1626178510000|2021-07-13 12:15:10|12697.3|12673.3|12695.3|12635.3|12697.3|12673.3|12695.3|12635.3|4
1626178530000|2021-07-13 12:15:30|12695.6|12635.6|12695.6|12635.6|12695.6|12635.6|12695.6|12635.6|0
1626178540000|2021-07-13 12:15:40|12697.8|12637.8|12693.5|12633.5|12697.8|12637.8|12693.5|12633.5|0
1626178560000|2021-07-13 12:16:00|12693.1|12633.1|12693.1|12633.1|12693.1|12633.1|12693.1|12633.1|0
1626178620000|2021-07-13 12:17:00|12688.1|12628.1|12688.1|12628.1|12688.1|12628.1|12688.1|12628.1|0
1626178660000|2021-07-13 12:17:40|12685.6|12625.6|12685.6|12625.6|12685.6|12625.6|12685.6|12625.6|0
1626178740000|2021-07-13 12:19:00|12685.7|12625.7|12685.7|12625.7|12685.7|12625.7|12685.7|12625.7|0
1626178750000|2021-07-13 12:19:10|12687.8|12627.8|12687.8|12627.8|12687.8|12627.8|12687.8|12627.8|0
1626178770000|2021-07-13 12:19:30|12688.2|12628.2|12688.2|12628.2|12688.2|12628.2|12688.2|12628.2|0
1626178780000|2021-07-13 12:19:40|12683.9|12623.9|12683.2|12623.2|12683.9|12623.9|12683.2|12623.2|0
1626178820000|2021-07-13 12:20:20|12688.2|12628.2|12688.2|12628.2|12688.2|12628.2|12688.2|12628.2|1
1626179130000|2021-07-13 12:25:30|12687.8|12627.8|12687.8|12627.8|12687.8|12627.8|12687.8|12627.8|0
1626179220000|2021-07-13 12:27:00|12680.3|12640.3|12682.8|12642.8|12682.8|12642.8|12680.3|12640.3|0
1626179250000|2021-07-13 12:27:30|||||||||2
1626179420000|2021-07-13 12:30:20|||||||||2
1626179730000|2021-07-13 12:35:30|||||||||1
1626179920000|2021-07-13 12:38:40|12682.9|12642.9|12682.9|12642.9|12682.9|12642.9|12682.9|12642.9|0
1626180000000|2021-07-13 12:40:00|12677.4|12653.4|12677.4|12653.4|12677.4|12653.4|12677.4|12653.4|1
1626180020000|2021-07-13 12:40:20|||||||||1
1626180100000|2021-07-13 12:41:40|12683.8|12659.8|12684.9|12660.9|12684.9|12660.9|12683.8|12659.8|4
1626180110000|2021-07-13 12:41:50|12722.9|12662.9|12720.7|12660.7|12722.9|12662.9|12720.7|12660.7|6
1626180120000|2021-07-13 12:42:00|12720.4|12660.4|12717.9|12657.9|12720.4|12660.4|12717.9|12657.9|2
1626180130000|2021-07-13 12:42:10|12722.9|12662.9|12722.9|12662.9|12722.9|12662.9|12722.9|12662.9|0
1626180140000|2021-07-13 12:42:20|12717.9|12657.9|12717.9|12657.9|12717.9|12657.9|12717.9|12657.9|0
1626180170000|2021-07-13 12:42:50|12679.9|12655.9|12712.9|12652.9|12717.1|12657.1|12679.9|12652.9|1
1626180330000|2021-07-13 12:45:30|12710.7|12650.7|12710.4|12650.4|12710.7|12650.7|12710.4|12650.4|2
1626180350000|2021-07-13 12:45:50|12712.5|12652.5|12710|12670|12717.9|12670|12710|12652.5|0
1626180360000|2021-07-13 12:46:00|12710.4|12670.4|12707.4|12683.4|12712.9|12683.4|12707.4|12670.4|0
1626180370000|2021-07-13 12:46:10|12709.9|12685.9|12712.7|12688.7|12737.9|12688.7|12709.9|12676.4|1
1626180380000|2021-07-13 12:46:20|12712.4|12688.4|12707.9|12647.9|12712.4|12688.4|12707.9|12647.9|4
1626180390000|2021-07-13 12:46:30|12712.9|12652.9|12712.9|12652.9|12712.9|12652.9|12712.9|12652.9|0
1626180400000|2021-07-13 12:46:40|||||||||1
1626180410000|2021-07-13 12:46:50|12722.9|12662.9|12720.4|12660.4|12722.9|12662.9|12720.4|12660.4|0
1626180430000|2021-07-13 12:47:10|12716.1|12656.1|12715.4|12655.4|12716.1|12656.1|12715.4|12655.4|0
1626180640000|2021-07-13 12:50:40|12697.9|12637.9|12697.9|12637.9|12697.9|12637.9|12697.9|12637.9|1
1626180790000|2021-07-13 12:53:10|12700.4|12640.4|12700.4|12640.4|12700.4|12640.4|12700.4|12640.4|0
1626180890000|2021-07-13 12:54:50|12698.3|12638.3|12700.4|12640.4|12700.4|12640.4|12697.9|12637.9|0
1626180910000|2021-07-13 12:55:10|12712.9|12652.9|12721.8|12661.8|12721.8|12661.8|12712.9|12652.9|0
1626180930000|2021-07-13 12:55:30|12722.9|12662.9|12722.9|12662.9|12722.9|12662.9|12722.9|12662.9|0
1626181010000|2021-07-13 12:56:50|12720.4|12660.4|12722.9|12662.9|12722.9|12662.9|12720.4|12660.4|0
1626181040000|2021-07-13 12:57:20|12718.6|12658.6|12715.8|12655.8|12718.6|12658.6|12715.8|12655.8|2
1626181050000|2021-07-13 12:57:30|12715.4|12655.4|12715.4|12655.4|12715.4|12655.4|12715.4|12655.4|0
1626181190000|2021-07-13 12:59:50|||||||||1
1626181210000|2021-07-13 13:00:10|12717.9|12657.9|12717.9|12657.9|12717.9|12657.9|12717.9|12657.9|1
1626181330000|2021-07-13 13:02:10|12804|12744|12810.4|12750.4|12810.4|12750.4|12804|12744|61
1626181350000|2021-07-13 13:02:30|12808.3|12748.3|12775.8|12715.8|12810.4|12750.4|12775.8|12715.8|2
1626181360000|2021-07-13 13:02:40|12778.3|12718.3|12780.8|12720.8|12780.8|12720.8|12771.5|12711.5|1
1626181370000|2021-07-13 13:02:50|12783.3|12723.3|12774.4|12714.4|12803.3|12743.3|12774.4|12714.4|0
1626181380000|2021-07-13 13:03:00|12771.1|12711.1|12760.1|12700.1|12780.8|12720.8|12760.1|12700.1|0
1626181390000|2021-07-13 13:03:10|12774.3|12714.3|12779|12719|12781.1|12721.1|12770.1|12710.1|0
1626181410000|2021-07-13 13:03:30|12779.3|12719.3|12777.2|12717.2|12779.3|12719.3|12777.2|12717.2|0
1626181510000|2021-07-13 13:05:10|12779.4|12719.4|12776.9|12716.9|12779.4|12719.4|12776.9|12716.9|0
1626181520000|2021-07-13 13:05:20|12771.9|12711.9|12771.9|12711.9|12771.9|12711.9|12771.9|12711.9|0
1626181530000|2021-07-13 13:05:30|12765.4|12705.4|12759.4|12699.4|12765.4|12705.4|12759.4|12699.4|0
1626181540000|2021-07-13 13:05:40|12756.9|12696.9|12756.9|12696.9|12756.9|12696.9|12756.9|12696.9|0
1626181580000|2021-07-13 13:06:20|12759|12699|12759.4|12699.4|12759.4|12699.4|12759|12699|0
1626181630000|2021-07-13 13:07:10|12756.9|12696.9|12756.9|12696.9|12756.9|12696.9|12756.9|12696.9|0
1626181890000|2021-07-13 13:11:30|12759|12699|12759.4|12699.4|12759.4|12699.4|12759|12699|0
1626181950000|2021-07-13 13:12:30|12761.5|12701.5|12761.9|12701.9|12761.9|12701.9|12761.5|12701.5|0
1626182020000|2021-07-13 13:13:40|12764.4|12704.4|12762.2|12702.2|12764.4|12704.4|12762.2|12702.2|0
1626182030000|2021-07-13 13:13:50|12760.1|12700.1|12761.9|12701.9|12761.9|12701.9|12759.7|12699.7|0
1626182070000|2021-07-13 13:14:30|12764|12704|12764.4|12704.4|12764.4|12704.4|12764|12704|0
1626182120000|2021-07-13 13:15:20|12766.5|12706.5|12766.9|12706.9|12766.9|12706.9|12766.5|12706.5|0
1626182140000|2021-07-13 13:15:40|12764.7|12704.7|12769.4|12709.4|12771.9|12711.9|12764.7|12704.7|0
1626182240000|2021-07-13 13:17:20|12771.9|12711.9|12771.9|12711.9|12771.9|12711.9|12771.9|12711.9|0
1626182350000|2021-07-13 13:19:10|12774|12714|12774.4|12714.4|12774.4|12714.4|12774|12714|0
1626182410000|2021-07-13 13:20:10|12776.5|12716.5|12776.9|12716.9|12776.9|12716.9|12774.4|12714.4|0
1626182470000|2021-07-13 13:21:10|12779.4|12719.4|12779|12719|12779.4|12719.4|12777.3|12717.3|0
1626182490000|2021-07-13 13:21:30|12779.4|12719.4|12779.4|12719.4|12779.4|12719.4|12779.4|12719.4|0
1626182530000|2021-07-13 13:22:10|12781.9|12721.9|12786.5|12726.5|12786.5|12726.5|12781.9|12721.9|0
1626182550000|2021-07-13 13:22:30|12786.9|12726.9|12786.9|12726.9|12786.9|12726.9|12786.9|12726.9|0
1626182700000|2021-07-13 13:25:00|12789|12729|12789.4|12729.4|12789.4|12729.4|12789|12729|0
1626182750000|2021-07-13 13:25:50|12800.1|12740.1|12801.9|12741.9|12801.9|12741.9|12800.1|12740.1|0
1626182910000|2021-07-13 13:28:30|12789.8|12749.8|12803.7|12763.7|12811.6|12763.7|12789.8|12749.8|5
1626182920000|2021-07-13 13:28:40|12811.2|12751.2|12803.7|12763.7|12811.2|12763.7|12803.3|12751.2|0
1626182930000|2021-07-13 13:28:50|12801.6|12761.6|12801.6|12761.6|12801.6|12761.6|12801.6|12761.6|0
1626182940000|2021-07-13 13:29:00|12789.3|12765.3|12803.7|12763.7|12803.7|12765.3|12789.3|12763.7|1
1626182960000|2021-07-13 13:29:20|12805.8|12765.8|12805.8|12765.8|12805.8|12765.8|12805.8|12765.8|0
1626182970000|2021-07-13 13:29:30|12806.2|12766.2|12806.2|12766.2|12806.2|12766.2|12806.2|12766.2|0
1626183000000|2021-07-13 13:30:00|12802.5|12778.5|12803.2|12779.2|12805.3|12781.3|12802.5|12778.5|7
1626183010000|2021-07-13 13:30:10|12805.7|12781.7|12806.2|12746.2|12806.2|12781.7|12803.2|12746.2|10
1626183030000|2021-07-13 13:30:30|12803.7|12743.7|12803.7|12743.7|12803.7|12743.7|12803.7|12743.7|0
1626183090000|2021-07-13 13:31:30|12783.7|12723.7|12786.2|12726.2|12786.2|12726.2|12783.7|12723.7|10
1626183110000|2021-07-13 13:31:50|12783.7|12723.7|12783.7|12723.7|12783.7|12723.7|12783.7|12723.7|0
1626183120000|2021-07-13 13:32:00|12786.2|12726.2|12786.2|12726.2|12786.2|12726.2|12786.2|12726.2|0
1626183180000|2021-07-13 13:33:00|12796.2|12736.2|12796.2|12736.2|12796.2|12736.2|12796.2|12736.2|0
1626183230000|2021-07-13 13:33:50|12794.1|12734.1|12796.6|12736.6|12796.6|12736.6|12794.1|12734.1|0
1626183340000|2021-07-13 13:35:40|12798.7|12738.7|12798.7|12738.7|12798.7|12738.7|12798.7|12738.7|0
1626183650000|2021-07-13 13:40:50|||||||||1
1626183750000|2021-07-13 13:42:30|12796.6|12736.6|12796.6|12736.6|12796.6|12736.6|12796.6|12736.6|0
1626183780000|2021-07-13 13:43:00|12788|12728|12788|12728|12788|12728|12788|12728|0
1626183790000|2021-07-13 13:43:10|12785.9|12725.9|12783|12723|12785.9|12725.9|12783|12723|1
1626183800000|2021-07-13 13:43:20|12775.5|12735.5|12783|12723|12783|12735.5|12775.5|12723|0
1626184000000|2021-07-13 13:46:40|12775.2|12735.2|12777.7|12737.7|12777.7|12737.7|12775.2|12735.2|1
1626184010000|2021-07-13 13:46:50|12772.5|12748.5|12772.5|12748.5|12772.5|12748.5|12772.5|12748.5|0
1626184110000|2021-07-13 13:48:30|12772.6|12748.6|12772.6|12748.6|12772.6|12748.6|12772.6|12748.6|0
1626184190000|2021-07-13 13:49:50|12767.9|12743.9|12767.9|12743.9|12767.9|12743.9|12767.9|12743.9|1
1626184200000|2021-07-13 13:50:00|12767.6|12743.6|12769.1|12729.1|12770.6|12743.6|12767.6|12728.1|1
1626184330000|2021-07-13 13:52:10|12768.1|12728.1|12768.1|12728.1|12768.1|12728.1|12768.1|12728.1|0
1626184700000|2021-07-13 13:58:20||12708.1||12708.1||12708.1||12708.1|0
1626184800000|2021-07-13 14:00:00|||||||||1
1626184810000|2021-07-13 14:00:10|12766.6|12726.6|12768.1|12728.1|12768.1|12728.1|12766.6|12726.6|0
1626184940000|2021-07-13 14:02:20|12762.2|12738.2|12762.6|12738.6|12762.6|12738.6|12762.2|12738.2|0
1626185120000|2021-07-13 14:05:20|12768.1|12728.1|12768.1|12728.1|12768.1|12728.1|12768.1|12728.1|0
1626185190000|2021-07-13 14:06:30|12750.6|12710.6|12743.1|12683.1|12750.6|12710.6|12743.1|12683.1|6
1626185200000|2021-07-13 14:06:40|12738.1|12678.1|12725.6|12685.6|12738.1|12685.6|12725.2|12670.6|0
1626185490000|2021-07-13 14:11:30|12697.6|12673.6|12692.6|12668.6|12697.6|12673.6|12692.6|12668.6|7
1626185500000|2021-07-13 14:11:40|12692.3|12668.3|12692.3|12668.3|12692.3|12668.3|12692.3|12668.3|0
1626186000000|2021-07-13 14:20:00|||||||||1
1626186280000|2021-07-13 14:24:40|12698.2|12658.2|12697.8|12657.8|12698.2|12658.2|12697.8|12657.8|2
1626186330000|2021-07-13 14:25:30|||||||||1
1626186360000|2021-07-13 14:26:00|12712.8|12652.8|12725.3|12665.3|12728.9|12668.9|12712.8|12652.8|7
1626186600000|2021-07-13 14:30:00||12685.3||12685.3||12685.3||12685.3|2
1626186910000|2021-07-13 14:35:10|12723.2|12683.2|12740.3|12680.3|12740.3|12688.7|12707.3|12680.3|3
1626186920000|2021-07-13 14:35:20|12723.9|12683.9|12723.9|12683.9|12723.9|12683.9|12723.9|12683.9|0
1626186930000|2021-07-13 14:35:30|12722.8|12682.8|12722.8|12682.8|12722.8|12682.8|12722.8|12682.8|0
1626187360000|2021-07-13 14:42:40|12723.6|12683.6|12723.2|12683.2|12737.8|12693.3|12710.2|12677.8|2
1626187370000|2021-07-13 14:42:50|12708.4|12684.4|12707|12683|12708.4|12684.4|12704.8|12680.8|1
1626187380000|2021-07-13 14:43:00|12707.3|12683.3|12725.3|12685.3|12745.3|12685.3|12707.3|12677.8|2
1626187390000|2021-07-13 14:43:10|12722.3|12698.3|12717.7|12693.7|12727.8|12698.3|12717.7|12687.8|0
1626187410000|2021-07-13 14:43:30|12717.3|12693.3|12717.3|12693.3|12717.3|12693.3|12717.3|12693.3|0
1626187430000|2021-07-13 14:43:50|12715.2|12691.2|12723.2|12683.2|12723.2|12693.7|12714.8|12683.2|1
1626187440000|2021-07-13 14:44:00|12722.8|12682.8|12722.8|12682.8|12722.8|12682.8|12722.8|12682.8|0
1626187450000|2021-07-13 14:44:10|12712.3|12688.3|12712.3|12688.3|12712.3|12688.3|12709.8|12685.8|1
1626187470000|2021-07-13 14:44:30|12709.8|12685.8|12712.3|12688.3|12712.3|12688.3|12709.8|12685.8|1
1626187480000|2021-07-13 14:44:40|12712.4|12688.4|12714.5|12690.5|12714.9|12690.9|12707.4|12683.4|1
1626187490000|2021-07-13 14:44:50|12745.7|12685.7|12727.4|12703.4|12745.7|12703.4|12727.4|12678.2|3
1626187760000|2021-07-13 14:49:20|12737.5|12697.5|12737.5|12697.5|12737.5|12697.5|12737.5|12697.5|0
1626187770000|2021-07-13 14:49:30|12737.9|12697.9|12737.9|12697.9|12737.9|12697.9|12737.9|12697.9|0
1626187780000|2021-07-13 14:49:40|12727.7|12703.7|12727.7|12703.7|12727.7|12703.7|12727.7|12703.7|0
1626187800000|2021-07-13 14:50:00|12727.4|12703.4|12727.4|12703.4|12727.4|12703.4|12727.4|12703.4|0
1626187870000|2021-07-13 14:51:10|12731.6|12707.6|12750.4|12710.4|12750.4|12710.4|12731.6|12707.6|1
1626188000000|2021-07-13 14:53:20|12737.4|12713.4|12737.4|12713.4|12737.4|12713.4|12737.4|12713.4|0
1626188500000|2021-07-13 15:01:40|12751.8|12711.8|12767.9|12727.9|12772.4|12748.4|12747.4|12702.9|6
1626188520000|2021-07-13 15:02:00|||||||||1
1626188740000|2021-07-13 15:05:40|12766|12742|12768.5|12744.5|12768.5|12744.5|12766|12742|1
1626188810000|2021-07-13 15:06:50|12783.6|12743.6|12783.6|12743.6|12783.6|12743.6|12783.6|12743.6|1
1626188850000|2021-07-13 15:07:30|12782.9|12742.9|12782.9|12742.9|12782.9|12742.9|12782.9|12742.9|1
1626188970000|2021-07-13 15:09:30|12777.4|12753.4|12777.4|12753.4|12777.4|12753.4|12777.4|12753.4|0
1626188980000|2021-07-13 15:09:40|||||||||1
1626188990000|2021-07-13 15:09:50|12777.9|12737.9|12777.9|12737.9|12777.9|12737.9|12777.9|12737.9|3
1626189000000|2021-07-13 15:10:00|12768.6|12708.6|12770.4|12730.4|12770.4|12730.4|12765.8|12705.8|2
1626189010000|2021-07-13 15:10:10|12782.6|12722.6|12782.6|12722.6|12782.6|12722.6|12782.6|12722.6|0
1626189030000|2021-07-13 15:10:30|12782.9|12722.9|12782.9|12722.9|12782.9|12722.9|12782.9|12722.9|0
1626189160000|2021-07-13 15:12:40|12787.9|12727.9|12780.4|12740.4|12787.9|12740.4|12778.3|12727.9|0
1626189190000|2021-07-13 15:13:10|12782.9|12742.9|12782.9|12742.9|12782.9|12742.9|12782.9|12742.9|0
1626189600000|2021-07-13 15:20:00|12783|12743|12783|12743|12783|12743|12783|12743|0
1626190200000|2021-07-13 15:30:00|12777.5|12753.5|12777.5|12753.5|12783.3|12753.5|12777.5|12743.3|0
1626190520000|2021-07-13 15:35:20|12781.8|12757.8|12782.5|12758.5|12782.5|12758.5|12781.8|12757.8|0
1626190530000|2021-07-13 15:35:30|||||||||1
1626190730000|2021-07-13 15:38:50|12780.5|12740.5|12780.5|12740.5|12780.5|12740.5|12780.5|12740.5|3
1626190780000|2021-07-13 15:39:40|12778.4|12738.4|12778|12738|12778.4|12738.4|12778|12738|1
1626190820000|2021-07-13 15:40:20|12777|12717|12777|12717|12777|12717|12777|12717|1
1626190840000|2021-07-13 15:40:40|12779.1|12719.1|12779.1|12719.1|12779.1|12719.1|12779.1|12719.1|0
1626190990000|2021-07-13 15:43:10|12777|12717|12777|12717|12777|12717|12777|12717|0
1626191110000|2021-07-13 15:45:10|12758.4|12718.4|12757|12717|12758.4|12718.4|12757|12717|0
1626191160000|2021-07-13 15:46:00|12741.5|12717.5|12741.5|12717.5|12741.5|12717.5|12741.5|12717.5|0
1626191210000|2021-07-13 15:46:50|12742.6|12718.6|12759.1|12719.1|12759.1|12719.1|12742.6|12718.6|1
1626191350000|2021-07-13 15:49:10|12757|12717|12757|12717|12757|12717|12757|12717|0
1626191430000|2021-07-13 15:50:30|||||||||2
1626191490000|2021-07-13 15:51:30|12754.9|12714.9|12754.5|12714.5|12757|12717|12754.5|12714.5|1
1626191500000|2021-07-13 15:51:40|12756.6|12716.6|12756.6|12716.6|12757|12717|12754.5|12714.5|0
1626191520000|2021-07-13 15:52:00|12757|12717|12757|12717|12757|12717|12757|12717|0
1626191700000|2021-07-13 15:55:00|12759.1|12719.1|12757|12717|12759.1|12719.1|12757|12717|0
1626191710000|2021-07-13 15:55:10|12759.1|12719.1|12757|12717|12759.1|12719.1|12757|12717|0
1626191720000|2021-07-13 15:55:20|12759.1|12719.1|12757|12717|12759.1|12719.1|12757|12717|0
1626191730000|2021-07-13 15:55:30|12759.1|12719.1|12757|12717|12759.1|12719.1|12757|12717|0
1626192090000|2021-07-13 16:01:30|12759.2|12719.2|12757|12717|12759.2|12719.2|12757|12717|0
1626192140000|2021-07-13 16:02:20|12754.5|12714.5|12757|12717|12757|12717|12754.5|12714.5|0
1626192630000|2021-07-13 16:10:30|12754.5|12714.5|12757|12717|12759.2|12719.2|12754.5|12714.5|1
1626192640000|2021-07-13 16:10:40|12759.2|12719.2|12757|12717|12759.2|12719.2|12757|12717|0
1626192650000|2021-07-13 16:10:50|12759.2|12719.2|12757|12717|12759.2|12719.2|12757|12717|0
1626192660000|2021-07-13 16:11:00|12759.2|12719.2|12757|12717|12759.2|12719.2|12757|12717|0
1626192670000|2021-07-13 16:11:10|12759.2|12719.2|12759.2|12719.2|12759.2|12719.2|12757|12717|0
1626192680000|2021-07-13 16:11:20|12757|12717|12759.2|12719.2|12759.2|12719.2|12757|12717|0
1626192690000|2021-07-13 16:11:30|12757|12717|12757|12717|12759.2|12719.2|12757|12717|0
1626192700000|2021-07-13 16:11:40|12759.2|12719.2|12759.2|12719.2|12759.2|12719.2|12757|12717|0
1626192710000|2021-07-13 16:11:50|12757.1|12717.1|12757.1|12717.1|12759.2|12719.2|12757.1|12717.1|0
1626192720000|2021-07-13 16:12:00|12759.2|12719.2|12759.2|12719.2|12759.2|12719.2|12757.1|12717.1|0
1626192730000|2021-07-13 16:12:10|12757.1|12717.1|12759.2|12719.2|12759.2|12719.2|12757.1|12717.1|0
1626192740000|2021-07-13 16:12:20|12757.1|12717.1|12757.1|12717.1|12759.2|12719.2|12757.1|12717.1|0
1626192750000|2021-07-13 16:12:30|12759.2|12719.2|12759.2|12719.2|12759.2|12719.2|12757.1|12717.1|0
1626192760000|2021-07-13 16:12:40|12757.1|12717.1|12759.2|12719.2|12759.2|12719.2|12757.1|12717.1|0
1626192770000|2021-07-13 16:12:50|12757.1|12717.1|12757.1|12717.1|12759.2|12719.2|12757.1|12717.1|0
1626192780000|2021-07-13 16:13:00|12759.2|12719.2|12758.8|12718.8|12761|12729|12753|12717.1|0
1626192790000|2021-07-13 16:13:10|12753|12729|12753|12729|12761|12729|12753|12718.8|0
1626192800000|2021-07-13 16:13:20|12748.3|12724.3|12748.3|12724.3|12761|12729|12748.3|12718.5|0
1626192840000|2021-07-13 16:14:00|12750.5|12726.5|12750.1|12726.1|12750.5|12726.5|12750.1|12726.1|0
1626192850000|2021-07-13 16:14:10|12750.5|12726.5|12752.6|12728.6|12752.6|12728.6|12750.5|12726.5|2
1626192870000|2021-07-13 16:14:30|12753|12729|12753|12729|12753|12729|12753|12729|0
1626192880000|2021-07-13 16:14:40|12748.7|12724.7|12756|12696|12756|12724.7|12748.7|12693.8|3
1626192900000|2021-07-13 16:15:00|12752.7|12712.7|12760.6|12700.6|12760.6|12712.7|12752.7|12696|1
1626193550000|2021-07-13 16:25:50|||||||||1
1626193590000|2021-07-13 16:26:30|12765.6|12705.6|12765.6|12705.6|12765.6|12705.6|12765.6|12705.6|1
1626193610000|2021-07-13 16:26:50|12773.1|12713.1|12782.8|12722.8|12782.8|12722.8|12768.1|12708.1|2
1626193650000|2021-07-13 16:27:30|||||||||1
1626193660000|2021-07-13 16:27:40|||||||||1
1626193670000|2021-07-13 16:27:50|12785.3|12725.3|12785.3|12725.3|12785.3|12725.3|12785.3|12725.3|1
1626193680000|2021-07-13 16:28:00|12783.1|12723.1|12783.1|12723.1|12783.1|12723.1|12783.1|12723.1|0
1626193690000|2021-07-13 16:28:10|12782.8|12722.8|12780.3|12720.3|12782.8|12722.8|12780.3|12720.3|0
1626193720000|2021-07-13 16:28:40|12782.4|12722.4|12782.8|12722.8|12782.8|12722.8|12782.4|12722.4|0
1626193740000|2021-07-13 16:29:00|12780.6|12720.6|12781.7|12741.7|12787.8|12742.8|12779.9|12720.3|1
1626193750000|2021-07-13 16:29:10|12782.8|12742.8|12781.9|12757.9|12782.8|12757.9|12779.1|12742.8|0
1626193760000|2021-07-13 16:29:20|12784.8|12760.8|12799.6|12759.6|12799.6|12760.8|12784.8|12759.2|2
1626193800000|2021-07-13 16:30:00|12787.3|12763.3|12787.3|12763.3|12787.3|12763.3|12787.3|12763.3|0
1626193840000|2021-07-13 16:30:40|12797.4|12757.4|12787.3|12763.3|12797.4|12763.3|12787.3|12757.4|1
1626193870000|2021-07-13 16:31:10|12784.8|12760.8|12811.7|12751.7|12811.7|12760.8|12784.8|12751.7|1
1626193890000|2021-07-13 16:31:30|12806|12766|12806|12766|12806|12766|12806|12766|0
1626193900000|2021-07-13 16:31:40|12806.7|12766.7|12806.7|12766.7|12806.7|12766.7|12806.7|12766.7|0
1626193970000|2021-07-13 16:32:50|||||||||1
1626193980000|2021-07-13 16:33:00|12807.1|12767.1|12807.1|12767.1|12807.1|12767.1|12807.1|12767.1|2
1626193990000|2021-07-13 16:33:10|12806.7|12766.7|12806.7|12766.7|12806.7|12766.7|12806.7|12766.7|0
1626194010000|2021-07-13 16:33:30|||||||||1
1626194060000|2021-07-13 16:34:20|12805.6|12765.6|12779.8|12755.8|12805.6|12765.6|12779.8|12755.8|1
1626194070000|2021-07-13 16:34:30|12794.9|12754.9|12794.9|12754.9|12794.9|12754.9|12794.9|12754.9|1
1626194080000|2021-07-13 16:34:40|12792.8|12752.8|12792.8|12752.8|12792.8|12752.8|12792.8|12752.8|0
1626194260000|2021-07-13 16:37:40|12790.7|12730.7|12790.7|12730.7|12790.7|12730.7|12790.7|12730.7|2
1626194280000|2021-07-13 16:38:00|12790.3|12730.3|12790.3|12730.3|12790.3|12730.3|12790.3|12730.3|0
1626194320000|2021-07-13 16:38:40|12792.4|12732.4|12782.8|12722.8|12795.3|12735.3|12782.8|12722.8|0
1626194340000|2021-07-13 16:39:00|12770.7|12730.7|12770.7|12730.7|12770.7|12730.7|12770.7|12730.7|0
1626194350000|2021-07-13 16:39:10|12770.3|12730.3|12770.3|12730.3|12770.3|12730.3|12770.3|12730.3|0
1626194390000|2021-07-13 16:39:50|||||||||1
1626194530000|2021-07-13 16:42:10|12770|12730|12768.2|12708.2|12770|12730|12768.2|12708.2|1
1626194550000|2021-07-13 16:42:30|12767.8|12707.8|12763.5|12703.5|12767.8|12707.8|12763.5|12703.5|1
1626194560000|2021-07-13 16:42:40|12770.3|12710.3|12770.3|12710.3|12770.3|12710.3|12770.3|12710.3|0
1626194570000|2021-07-13 16:42:50|12741.6|12717.6|12741|12701|12741.6|12717.6|12741|12701|1
1626194580000|2021-07-13 16:43:00|12741.1|12701.1|12748.9|12688.9|12748.9|12701.1|12741.1|12688.9|0
1626194640000|2021-07-13 16:44:00|12741.4|12701.4|12743.6|12703.6|12743.6|12703.6|12741.4|12701.4|0
1626194650000|2021-07-13 16:44:10|12737.7|12713.7|12738.4|12714.4|12738.4|12714.4|12737.7|12713.7|0
1626194660000|2021-07-13 16:44:20|12742.7|12718.7|12742.9|12702.9|12742.9|12718.7|12742.7|12702.9|1
1626194670000|2021-07-13 16:44:30|12741.4|12701.4|12741.4|12701.4|12741.4|12701.4|12741.4|12701.4|0
1626194740000|2021-07-13 16:45:40|12738.9|12698.9|12738.9|12698.9|12738.9|12698.9|12738.9|12698.9|0
1626194840000|2021-07-13 16:47:20|12736.8|12696.8|12736.8|12696.8|12736.8|12696.8|12736.8|12696.8|0
1626194940000|2021-07-13 16:49:00|12744.7|12684.7|12744.7|12684.7|12744.7|12684.7|12744.7|12684.7|0
1626194990000|2021-07-13 16:49:50|12732.5|12692.5|12732.5|12692.5|12732.5|12692.5|12732.5|12692.5|0
1626195000000|2021-07-13 16:50:00|12732.2|12692.2|12730.6|12706.6|12734.3|12706.6|12730.6|12692.2|0
1626195370000|2021-07-13 16:56:10|12735.2|12711.2|12735.2|12711.2|12735.2|12711.2|12735.2|12711.2|1
1626195380000|2021-07-13 16:56:20|||||||||2
1626195390000|2021-07-13 16:56:30|||||||||2
1626195400000|2021-07-13 16:56:40|||||||||2
1626195410000|2021-07-13 16:56:50|||||||||2
1626195420000|2021-07-13 16:57:00|12733.1|12709.1|12733.1|12709.1|12733.1|12709.1|12733.1|12709.1|1
1626195470000|2021-07-13 16:57:50|12739|12699|12739|12699|12739|12699|12739|12699|1
1626195480000|2021-07-13 16:58:00|12736.8|12696.8|12732.6|12692.6|12739|12699|12732.6|12692.6|2
1626195490000|2021-07-13 16:58:10|12732.2|12692.2|12732.2|12692.2|12732.2|12692.2|12732.2|12692.2|0
1626195670000|2021-07-13 17:01:10|12739.7|12679.7|12739.7|12679.7|12739.7|12679.7|12739.7|12679.7|1
1626195900000|2021-07-13 17:05:00|12742.2|12682.2|12742.2|12682.2|12742.2|12682.2|12742.2|12682.2|0
1626195990000|2021-07-13 17:06:30|12725.8|12685.8|12725.8|12685.8|12725.8|12685.8|12725.8|12685.8|0
1626196000000|2021-07-13 17:06:40|12724.7|12684.7|12724.7|12684.7|12724.7|12684.7|12724.7|12684.7|0
1626196110000|2021-07-13 17:08:30|12725.8|12685.8|12742.2|12682.2|12742.2|12685.8|12725.8|12682.2|1
1626196130000|2021-07-13 17:08:50|12736.5|12696.5|12736.5|12696.5|12744.4|12698.6|12736.5|12684.4|0
1626196140000|2021-07-13 17:09:00|12744.4|12684.4|12738.6|12698.6|12744.4|12708.8|12732.8|12684.4|0
1626196150000|2021-07-13 17:09:10|12732.8|12708.8|12738.6|12698.6|12740.8|12708.8|12732.8|12698.6|0
1626196160000|2021-07-13 17:09:20|12732.8|12708.8|12732.8|12708.8|12740.8|12708.8|12732.8|12698.6|0
1626196170000|2021-07-13 17:09:30|12736.4|12712.4|12775.8|12715.8|12775.8|12715.8|12736.4|12712.4|8
1626196180000|2021-07-13 17:09:40|12790.7|12730.7|12793.3|12733.3|12793.3|12733.3|12790.7|12730.7|0
1626196200000|2021-07-13 17:10:00|12778.3|12738.3|12778.3|12738.3|12778.3|12738.3|12778.3|12738.3|0
1626196260000|2021-07-13 17:11:00|12763.6|12703.6|12763.6|12703.6|12763.6|12703.6|12763.6|12703.6|3
1626196320000|2021-07-13 17:12:00|12765.8|12705.8|12761.5|12701.5|12765.8|12705.8|12761.5|12701.5|0
1626196330000|2021-07-13 17:12:10|12760.8|12700.8|12760.8|12700.8|12760.8|12700.8|12760.8|12700.8|0
1626196380000|2021-07-13 17:13:00|12746.5|12706.5|12746.5|12706.5|12746.5|12706.5|12746.5|12706.5|0
1626196390000|2021-07-13 17:13:10|12745.8|12705.8|12745.8|12705.8|12745.8|12705.8|12745.8|12705.8|0
1626196430000|2021-07-13 17:13:50|12733.5|12709.5|12733.5|12709.5|12733.5|12709.5|12733.5|12709.5|0
1626196440000|2021-07-13 17:14:00|12732.8|12708.8|12732.8|12708.8|12732.8|12708.8|12732.8|12708.8|0
1626196490000|2021-07-13 17:14:50|12764|12704|12764|12704|12764|12704|12764|12704|1
1626196500000|2021-07-13 17:15:00|12763.6|12703.6|12763.6|12703.6|12763.6|12703.6|12763.6|12703.6|0
1626196670000|2021-07-13 17:17:50|12763.3|12703.3|12763.3|12703.3|12763.3|12703.3|12763.3|12703.3|0
1626196780000|2021-07-13 17:19:40|12759|12699|12758.7|12698.7|12759|12699|12758.7|12698.7|0
1626196930000|2021-07-13 17:22:10|12761.2|12701.2|12761.2|12701.2|12761.2|12701.2|12761.2|12701.2|0
1626196950000|2021-07-13 17:22:30|12763.3|12703.3|12759|12699|12763.3|12703.3|12759|12699|0
1626196960000|2021-07-13 17:22:40|12758.7|12698.7|12758.7|12698.7|12758.7|12698.7|12758.7|12698.7|0
1626197120000|2021-07-13 17:25:20|12763.3|12703.3|12768.3|12708.3|12768.3|12708.3|12763.3|12703.3|0
1626197130000|2021-07-13 17:25:30|12760.4|12720.4|12761.2|12701.2|12768.7|12720.4|12760.4|12701.2|0
1626197210000|2021-07-13 17:26:50|12763.3|12703.3|12763.3|12703.3|12763.3|12703.3|12763.3|12703.3|0
1626197230000|2021-07-13 17:27:10|12768.3|12708.3|12763.3|12703.3|12768.3|12708.3|12763.3|12703.3|0
1626197260000|2021-07-13 17:27:40|12755.8|12715.8|12755.8|12715.8|12758.3|12718.3|12755.8|12715.8|0
1626197270000|2021-07-13 17:27:50|12755.3|12731.3|12755.3|12731.3|12755.3|12731.3|12755.3|12731.3|0
1626197280000|2021-07-13 17:28:00|12757.8|12733.8|12757.8|12733.8|12757.8|12733.8|12757.8|12733.8|1
1626197350000|2021-07-13 17:29:10|||||||||1
1626197360000|2021-07-13 17:29:20|12765.3|12741.3|12758.9|12734.9|12765.3|12741.3|12758.9|12734.9|3
1626197370000|2021-07-13 17:29:30|12757.8|12733.8|12757.8|12733.8|12757.8|12733.8|12757.8|12733.8|0
1626197380000|2021-07-13 17:29:40|||||||||3
1626197390000|2021-07-13 17:29:50|12765.3|12741.3|12765.3|12741.3|12765.3|12741.3|12765.3|12741.3|3
1626197400000|2021-07-13 17:30:00|||||||||2
1626197410000|2021-07-13 17:30:10|12775.3|12751.3|12782.1|12758.1|12782.1|12758.1|12775.3|12751.3|3
1626197420000|2021-07-13 17:30:20|12780.7|12756.7|12782.8|12758.8|12782.8|12758.8|12778.2|12754.2|1
1626197430000|2021-07-13 17:30:30|12777.8|12753.8|12777.8|12753.8|12780|12756|12777.8|12753.8|3
1626197440000|2021-07-13 17:30:40|12780|12756|12782.8|12758.8|12782.8|12758.8|12778.2|12754.2|2
1626197450000|2021-07-13 17:30:50|12785|12761|12785.3|12761.3|12785.3|12761.3|12785|12761|1
1626197460000|2021-07-13 17:31:00|12787.5|12763.5|12787.5|12763.5|12787.5|12763.5|12787.5|12763.5|1
1626197500000|2021-07-13 17:31:40|12785.3|12761.3|12785.3|12761.3|12785.3|12761.3|12785.3|12761.3|1
1626197580000|2021-07-13 17:33:00|12787.5|12763.5|12787.5|12763.5|12787.5|12763.5|12787.5|12763.5|0
1626197630000|2021-07-13 17:33:50|12785.3|12761.3|12785.3|12761.3|12785.3|12761.3|12785.3|12761.3|0
1626197880000|2021-07-13 17:38:00|12781.1|12757.1|12781.1|12757.1|12781.1|12757.1|12781.1|12757.1|1
1626197890000|2021-07-13 17:38:10|12780.3|12756.3|12780.3|12756.3|12780.3|12756.3|12780.3|12756.3|0
1626197910000|2021-07-13 17:38:30|12777.8|12753.8|12777.8|12753.8|12777.8|12753.8|12777.8|12753.8|0
1626197960000|2021-07-13 17:39:20|12780|12756|12777.8|12753.8|12780|12756|12777.8|12753.8|0
1626198060000|2021-07-13 17:41:00|12777.9|12753.9|12777.9|12753.9|12777.9|12753.9|12777.9|12753.9|0
1626198110000|2021-07-13 17:41:50|12775.4|12751.4|12775.4|12751.4|12775.4|12751.4|12775.4|12751.4|0
1626198150000|2021-07-13 17:42:30|12765.4|12741.4|12765.4|12741.4|12765.4|12741.4|12765.4|12741.4|3
1626198170000|2021-07-13 17:42:50|12762.9|12738.9|12773.4|12733.4|12773.4|12738.9|12762.9|12733.4|0
1626198180000|2021-07-13 17:43:00|12763.2|12739.2|12763.2|12739.2|12763.2|12739.2|12763.2|12739.2|0
1626198190000|2021-07-13 17:43:10|12770.9|12730.9|12770.9|12730.9|12770.9|12730.9|12770.9|12730.9|0
1626198200000|2021-07-13 17:43:20|12758.6|12734.6|12757.9|12733.9|12758.6|12734.6|12757.9|12733.9|0
1626198250000|2021-07-13 17:44:10|12755.7|12731.7|12755.4|12731.4|12755.7|12731.7|12755.4|12731.4|0
1626198260000|2021-07-13 17:44:20|12772.9|12748.9|12770.9|12730.9|12784.8|12748.9|12770.9|12724.8|1
1626198310000|2021-07-13 17:45:10|12775.9|12735.9|12788.4|12728.4|12788.4|12735.9|12775.9|12728.4|0
1626198320000|2021-07-13 17:45:20|12776.2|12736.2|12776.2|12736.2|12776.2|12736.2|12776.2|12736.2|0
1626198330000|2021-07-13 17:45:30|12775.9|12735.9|12773.4|12733.4|12775.9|12735.9|12773.4|12733.4|0
1626198350000|2021-07-13 17:45:50|||||||||5
1626198370000|2021-07-13 17:46:10|||||||||1
1626198400000|2021-07-13 17:46:40|||||||||6
1626198420000|2021-07-13 17:47:00|12771.5|12731.5|12768.4|12708.4|12771.5|12731.5|12768.4|12708.4|7
1626198430000|2021-07-13 17:47:10|12764.1|12704.1|12750.9|12710.9|12764.1|12710.9|12750.9|12704.1|0
1626198600000|2021-07-13 17:50:00|12763.4|12703.4|12763.4|12703.4|12763.4|12703.4|12763.4|12703.4|0
1626198610000|2021-07-13 17:50:10|12753.9|12729.9|12757.9|12733.9|12757.9|12733.9|12753.9|12729.9|0
1626198620000|2021-07-13 17:50:20|12765.9|12705.9|12765.9|12705.9|12765.9|12705.9|12765.9|12705.9|0
1626198650000|2021-07-13 17:50:50|12768.4|12708.4|12768.4|12708.4|12768.4|12708.4|12765.9|12705.9|0
1626198660000|2021-07-13 17:51:00|12765.9|12705.9|12768.7|12708.7|12770.9|12710.9|12765.9|12705.9|0
1626198670000|2021-07-13 17:51:10|12770.5|12710.5|12768.4|12708.4|12770.9|12710.9|12768.4|12708.4|0
1626198680000|2021-07-13 17:51:20|12770.5|12710.5|12775.9|12715.9|12778.4|12718.4|12768.4|12708.4|0
1626198690000|2021-07-13 17:51:30|12778.4|12718.4|12775.9|12715.9|12778.4|12718.4|12775.9|12715.9|0
1626198700000|2021-07-13 17:51:40|12778.4|12718.4|12775.9|12715.9|12778.4|12718.4|12775.9|12715.9|0
1626198720000|2021-07-13 17:52:00|12778|12718|12776.2|12716.2|12778.4|12718.4|12775.9|12715.9|0
1626198730000|2021-07-13 17:52:10|12775.9|12715.9|12775.9|12715.9|12778.4|12718.4|12775.9|12715.9|0
1626198740000|2021-07-13 17:52:20|12778|12718|12778|12718|12778.4|12718.4|12775.9|12715.9|0
1626198750000|2021-07-13 17:52:30|12775.9|12715.9|12778.4|12718.4|12778.4|12718.4|12775.9|12715.9|0
1626198760000|2021-07-13 17:52:40|12776.2|12716.2|12776.3|12716.3|12778.4|12718.4|12775.9|12715.9|0
1626198770000|2021-07-13 17:52:50|12778.4|12718.4|12780.9|12720.9|12783.4|12723.4|12775.9|12715.9|0
1626198780000|2021-07-13 17:53:00|12778.4|12718.4|12783.4|12723.4|12783.4|12723.4|12778.4|12718.4|0
1626198820000|2021-07-13 17:53:40|12787.7|12727.7|12783.4|12723.4|12787.7|12740.9|12780.9|12723.4|1
1626198850000|2021-07-13 17:54:10|||||||||1
1626198950000|2021-07-13 17:55:50|12775.5|12735.5|12778.4|12738.4|12783.8|12738.4|12775.5|12723.8|0
1626198980000|2021-07-13 17:56:20|12772.9|12748.9|12772.9|12748.9|12772.9|12748.9|12772.9|12748.9|0
1626198990000|2021-07-13 17:56:30|12766.5|12742.5|12765.4|12741.4|12766.5|12742.5|12765.4|12741.4|0
1626199080000|2021-07-13 17:58:00|12783.4|12723.4|12783.4|12723.4|12783.4|12723.4|12783.4|12723.4|2
1626199090000|2021-07-13 17:58:10|12775.5|12735.5|12775.9|12735.9|12775.9|12735.9|12775.5|12735.5|0
1626199170000|2021-07-13 17:59:30|12788|12728|12788|12728|12788|12728|12788|12728|1
1626199180000|2021-07-13 17:59:40|12788.4|12728.4|12788.4|12728.4|12788.4|12728.4|12788.4|12728.4|0
1626199190000|2021-07-13 17:59:50|12791.3|12731.3|12794.8|12734.8|12794.8|12766.4|12788.4|12728.4|3
1626264000000|2021-07-14 12:00:00|12781.5|12721.5|12801.5|12741.5|12801.5|12741.5|12779|12719|4
1626264020000|2021-07-14 12:00:20|12797.3|12737.3|12801.5|12741.5|12801.5|12741.5|12789|12729|0
1626264030000|2021-07-14 12:00:30|12799|12739|12799|12739|12801.5|12741.5|12794|12734|0
1626264090000|2021-07-14 12:01:30|12796.5|12736.5|12801.5|12741.5|12801.5|12741.5|12796.5|12736.5|0
1626264100000|2021-07-14 12:01:40|12796.5|12736.5|12796.9|12736.9|12801.5|12741.5|12796.5|12736.5|0
1626264120000|2021-07-14 12:02:00|12796.5|12736.5|12796.5|12736.5|12796.5|12736.5|12796.5|12736.5|0
1626264130000|2021-07-14 12:02:10|12794.4|12734.4|12794|12734|12794.4|12734.4|12794|12734|0
1626264140000|2021-07-14 12:02:20|12799|12739|12796.9|12736.9|12799|12739|12796.5|12736.5|0
1626264150000|2021-07-14 12:02:30|12796.5|12736.5|12807.7|12783.7|12811.5|12783.7|12786.5|12726.5|1
1626264160000|2021-07-14 12:02:40|12824|12784|12921.5|12881.5|12939|12882.7|12820.2|12784|9
1626264180000|2021-07-14 12:03:00|12915.6|12891.6|12938.5|12914.5|12938.5|12914.5|12915.6|12891.6|4
1626264190000|2021-07-14 12:03:10|12943.5|12919.5|12946|12922|12946|12922|12943.5|12919.5|2
1626264200000|2021-07-14 12:03:20|||||||||1
1626264220000|2021-07-14 12:03:40|||||||||2
1626264240000|2021-07-14 12:04:00|12964|12924|12964|12924|12964|12924|12964|12924|5
1626264250000|2021-07-14 12:04:10|12966.1|12926.1|12966.5|12926.5|12966.5|12926.5|12964|12924|2
1626264260000|2021-07-14 12:04:20|12956.4|12932.4|12959.8|12919.8|12965.6|12932.4|12956.4|12905.6|4
1626264270000|2021-07-14 12:04:30|12957.3|12917.3|12964.8|12904.8|12965.6|12919.8|12951.4|12904.8|1
1626264280000|2021-07-14 12:04:40|12965.6|12905.6|12965.6|12905.6|12965.6|12905.6|12965.6|12905.6|0
1626264330000|2021-07-14 12:05:30|12951.5|12891.5|12949|12889|12951.5|12891.5|12949|12889|1
1626264340000|2021-07-14 12:05:40|12946.5|12886.5|12921.5|12881.5|12946.5|12886.5|12921.5|12881.5|0
1626264350000|2021-07-14 12:05:50|12911.4|12887.4|12921.1|12881.1|12921.1|12887.4|12911.4|12881.1|0
1626264360000|2021-07-14 12:06:00|12921.5|12881.5|12921.5|12881.5|12921.5|12881.5|12921.5|12881.5|0
1626264390000|2021-07-14 12:06:30|||||||||1
1626264420000|2021-07-14 12:07:00|12911.4|12887.4|12911|12887|12911.4|12887.4|12911|12887|0
1626264560000|2021-07-14 12:09:20|12916|12892|12911|12887|12916|12892|12911|12887|2
1626264580000|2021-07-14 12:09:40|12911.8|12887.8|12911.8|12887.8|12911.8|12887.8|12911.8|12887.8|0
1626264770000|2021-07-14 12:12:50|12896.8|12872.8|12896.8|12872.8|12896.8|12872.8|12896.8|12872.8|1
1626264780000|2021-07-14 12:13:00|12894|12870|12897.3|12837.3|12897.3|12870|12894|12837.3|4
1626264790000|2021-07-14 12:13:10|12896.9|12836.9|12894.8|12834.8|12896.9|12836.9|12894.8|12834.8|1
1626264800000|2021-07-14 12:13:20|||||||||1
1626264830000|2021-07-14 12:13:50|12907.3|12847.3|12884.8|12824.8|12907.3|12847.3|12884.8|12824.8|1
1626264870000|2021-07-14 12:14:30|12878.5|12818.5|12876.9|12816.9|12878.5|12818.5|12874.8|12814.8|0
1626264880000|2021-07-14 12:14:40|12877.3|12817.3|12877.3|12817.3|12877.3|12817.3|12873.1|12813.1|2
1626264890000|2021-07-14 12:14:50|12879.4|12819.4|12879.8|12819.8|12879.8|12819.8|12879.4|12819.4|0
1626264900000|2021-07-14 12:15:00|12877.8|12817.8|12857.8|12797.8|12877.8|12817.8|12857.8|12797.8|0
1626264910000|2021-07-14 12:15:10|12865.3|12805.3|12872.8|12812.8|12872.8|12812.8|12865.3|12805.3|0
1626264940000|2021-07-14 12:15:40|12881.2|12821.2|12882.8|12822.8|12882.8|12822.8|12881.2|12821.2|0
1626265060000|2021-07-14 12:17:40|12882.4|12822.4|12882.4|12822.4|12882.4|12822.4|12882.4|12822.4|0
1626265070000|2021-07-14 12:17:50|12890.8|12830.8|12892.4|12832.4|12892.4|12832.4|12890.8|12830.8|0
1626265100000|2021-07-14 12:18:20|12894.5|12834.5|12894.9|12834.9|12894.9|12834.9|12894.5|12834.5|0
1626265180000|2021-07-14 12:19:40|12899.6|12859.6|12899.6|12859.6|12899.6|12859.6|12899.6|12859.6|0
1626265190000|2021-07-14 12:19:50|12905.3|12845.3|12905.3|12845.3|12905.3|12845.3|12905.3|12845.3|0
1626265200000|2021-07-14 12:20:00|12894.8|12834.8|12894.8|12834.8|12894.8|12834.8|12894.8|12834.8|1
1626265210000|2021-07-14 12:20:10|12892.4|12832.4|12892.4|12832.4|12892.4|12832.4|12892.4|12832.4|0
1626265220000|2021-07-14 12:20:20|12894.9|12834.9|12894.9|12834.9|12894.9|12834.9|12894.9|12834.9|0
1626265240000|2021-07-14 12:20:40|12890.7|12830.7|12890.7|12830.7|12890.7|12830.7|12890.7|12830.7|0
1626265300000|2021-07-14 12:21:40|12892.8|12832.8|12891.1|12831.1|12893.2|12833.2|12891.1|12831.1|0
1626265310000|2021-07-14 12:21:50|12893.2|12833.2|12891.5|12831.5|12895.7|12835.7|12889|12829|0
1626265370000|2021-07-14 12:22:50|12897.8|12837.8|12898.2|12838.2|12898.2|12838.2|12897.8|12837.8|0
1626265380000|2021-07-14 12:23:00|12891.9|12831.9|12891.9|12831.9|12891.9|12831.9|12891.9|12831.9|0
1626265450000|2021-07-14 12:24:10|12898.2|12838.2|12891.9|12831.9|12898.2|12838.2|12889.8|12829.8|0
1626265470000|2021-07-14 12:24:30|||||||||5
1626265530000|2021-07-14 12:25:30|12900.3|12840.3|12898.6|12838.6|12900.7|12840.7|12898.6|12838.6|0
1626265570000|2021-07-14 12:26:10|12896.5|12836.5|12900.7|12840.7|12900.7|12840.7|12896.5|12836.5|0
1626265630000|2021-07-14 12:27:10|12901.1|12841.1|12901.1|12841.1|12901.1|12841.1|12901.1|12841.1|0
1626265740000|2021-07-14 12:29:00|12901.2|12841.2|12901.2|12841.2|12901.2|12841.2|12901.2|12841.2|0
1626265770000|2021-07-14 12:29:30|||||||||1
1626265780000|2021-07-14 12:29:40|12889.1|12849.1|12889.1|12849.1|12889.1|12849.1|12889.1|12849.1|0
1626265790000|2021-07-14 12:29:50|12901.2|12841.2|12901.2|12841.2|12901.2|12841.2|12901.2|12841.2|0
1626265950000|2021-07-14 12:32:30|12889.5|12865.5|12890.7|12866.7|12896.2|12868.8|12889.5|12855.8|0
1626265970000|2021-07-14 12:32:50|12892.8|12868.8|12890.7|12866.7|12892.8|12868.8|12890.7|12866.7|0
1626265980000|2021-07-14 12:33:00|||||||||2
1626266130000|2021-07-14 12:35:30|12890.3|12866.3|12890.3|12866.3|12890.3|12866.3|12890.3|12866.3|2
1626266280000|2021-07-14 12:38:00|12891.5|12831.5|12891.5|12831.5|12891.5|12831.5|12891.5|12831.5|2
1626266290000|2021-07-14 12:38:10|12888.3|12828.3|12888.3|12828.3|12888.3|12828.3|12888.3|12828.3|0
1626266420000|2021-07-14 12:40:20|12890.4|12830.4|12895.8|12835.8|12895.8|12835.8|12888.7|12828.7|0
1626266490000|2021-07-14 12:41:30|12889.5|12829.5|12888.3|12828.3|12889.5|12829.5|12888.3|12828.3|1
1626266590000|2021-07-14 12:43:10|12888.7|12828.7|12888.7|12828.7|12888.7|12828.7|12888.7|12828.7|0
1626266700000|2021-07-14 12:45:00|12886.6|12826.6|12886.6|12826.6|12886.6|12826.6|12886.6|12826.6|0
1626266710000|2021-07-14 12:45:10|12884.9|12824.9|12901.2|12841.2|12901.2|12841.2|12884.9|12824.9|1
1626266770000|2021-07-14 12:46:10|12888.7|12828.7|12888.7|12828.7|12888.7|12828.7|12888.7|12828.7|1
1626266840000|2021-07-14 12:47:20|12899.2|12839.2|12890.7|12830.7|12899.2|12839.2|12890.7|12830.7|1
1626266850000|2021-07-14 12:47:30|12888.7|12828.7|12893.7|12833.7|12893.7|12833.7|12888.7|12828.7|0
1626266860000|2021-07-14 12:47:40|||||||||1
1626266870000|2021-07-14 12:47:50|12896.2|12836.2|12898.3|12838.3|12898.3|12838.3|12896.2|12836.2|0
1626266880000|2021-07-14 12:48:00|12898.7|12838.7|12898.7|12838.7|12898.7|12838.7|12898.7|12838.7|0
1626266900000|2021-07-14 12:48:20|12900.8|12840.8|12901.2|12841.2|12901.2|12841.2|12900.8|12840.8|0
1626266980000|2021-07-14 12:49:40|12893.3|12853.3|12893.7|12853.7|12893.7|12853.7|12893.3|12853.3|0
1626267070000|2021-07-14 12:51:10|12889.9|12865.9|12890.7|12866.7|12890.7|12866.7|12889.9|12865.9|0
1626267080000|2021-07-14 12:51:20|12893.7|12853.7|12893.7|12853.7|12893.7|12853.7|12893.7|12853.7|1
1626267110000|2021-07-14 12:51:50|12901.6|12841.6|12901.6|12841.6|12901.6|12841.6|12901.6|12841.6|0
1626267120000|2021-07-14 12:52:00|12901.2|12841.2|12901.2|12841.2|12901.2|12841.2|12901.2|12841.2|0
1626267200000|2021-07-14 12:53:20|||||||||1
1626267210000|2021-07-14 12:53:30|12889.1|12849.1|12889.1|12849.1|12889.1|12849.1|12889.1|12849.1|0
1626267260000|2021-07-14 12:54:20|12871.6|12811.6|12871.6|12811.6|12871.6|12811.6|12871.6|12811.6|7
1626267270000|2021-07-14 12:54:30|12867.4|12807.4|12857|12797|12867.4|12807.4|12857|12797|0
1626267280000|2021-07-14 12:54:40|12871.7|12811.7|12891.2|12831.2|12891.2|12831.2|12871.7|12811.7|0
1626267320000|2021-07-14 12:55:20|12886.6|12826.6|12886.6|12826.6|12886.6|12826.6|12886.6|12826.6|0
1626267330000|2021-07-14 12:55:30|12889.1|12829.1|12879.1|12819.1|12889.1|12829.1|12877|12817|0
1626267390000|2021-07-14 12:56:30|12877|12817|12877|12817|12877|12817|12877|12817|0
1626267400000|2021-07-14 12:56:40|12870.7|12810.7|12869.5|12809.5|12870.7|12810.7|12869.5|12809.5|0
1626267540000|2021-07-14 12:59:00|12867|12807|12864.9|12804.9|12867|12807|12864.9|12804.9|0
1626267550000|2021-07-14 12:59:10|12864.5|12804.5|12864.5|12804.5|12864.5|12804.5|12864.5|12804.5|0
1626267690000|2021-07-14 13:01:30|12872|12812|12872|12812|12872|12812|12872|12812|1
1626267850000|2021-07-14 13:04:10|12872.4|12812.4|12872.4|12812.4|12872.4|12812.4|12872.4|12812.4|0
1626267900000|2021-07-14 13:05:00|12875|12815|12877.5|12817.5|12877.5|12817.5|12875|12815|0
1626268910000|2021-07-14 13:21:50|12875|12815|12885|12825|12885|12825|12875|12815|0
1626268920000|2021-07-14 13:22:00|12887.5|12827.5|12887.5|12827.5|12887.5|12827.5|12887.5|12827.5|0
1626269100000|2021-07-14 13:25:00|12860|12800|12860|12800|12860|12800|12860|12800|1
1626269120000|2021-07-14 13:25:20|||||||||4
1626269450000|2021-07-14 13:30:50|12868.6|12844.6|12867|12843|12868.6|12844.6|12867|12843|4
1626269460000|2021-07-14 13:31:00|12869.1|12845.1|12869.5|12845.5|12869.5|12845.5|12869.1|12845.1|0
1626269520000|2021-07-14 13:32:00|12865|12805|12865|12805|12865|12805|12865|12805|3
1626269540000|2021-07-14 13:32:20|12879.1|12819.1|12879.1|12819.1|12879.1|12819.1|12879.1|12819.1|3
1626269550000|2021-07-14 13:32:30|||||||||1
1626269560000|2021-07-14 13:32:40|12862.3|12802.3|12852.5|12792.5|12862.3|12802.3|12852.5|12792.5|2
1626269640000|2021-07-14 13:34:00|12861.6|12801.6|12861.6|12801.6|12861.6|12801.6|12861.6|12801.6|0
1626269650000|2021-07-14 13:34:10|12866.6|12806.6|12866.6|12806.6|12866.6|12806.6|12866.6|12806.6|0
1626269660000|2021-07-14 13:34:20|12870.8|12810.8|12871.6|12811.6|12871.6|12811.6|12870.8|12810.8|0
1626269670000|2021-07-14 13:34:30|12875.8|12815.8|12876.6|12816.6|12876.6|12816.6|12875.8|12815.8|0
1626269700000|2021-07-14 13:35:00|12879.1|12819.1|12879.1|12819.1|12879.1|12819.1|12879.1|12819.1|0
1626269820000|2021-07-14 13:37:00|12871.2|12831.2|12896.7|12856.7|12896.7|12866.8|12871.2|12831.2|7
1626269830000|2021-07-14 13:37:10|12891.2|12867.2|12891.2|12867.2|12891.2|12867.2|12891.2|12867.2|0
1626269850000|2021-07-14 13:37:30|12895.4|12871.4|12896.2|12872.2|12896.2|12872.2|12895.4|12871.4|0
1626269880000|2021-07-14 13:38:00|12898.7|12874.7|12898.7|12874.7|12898.7|12874.7|12898.7|12874.7|0
1626269890000|2021-07-14 13:38:10|12896.2|12872.2|12896.2|12872.2|12896.2|12872.2|12896.2|12872.2|1
1626270000000|2021-07-14 13:40:00|12896.3|12872.3|12896.3|12872.3|12896.3|12872.3|12896.3|12872.3|0
1626270010000|2021-07-14 13:40:10|12895|12871|12896.8|12856.8|12896.8|12871|12895|12856.8|2
1626270080000|2021-07-14 13:41:20|||||||||1
1626271010000|2021-07-14 13:56:50|12895.1|12871.1|12896.3|12872.3|12896.3|12872.3|12895.1|12871.1|0
1626271030000|2021-07-14 13:57:10|12896.8|12856.8|12896.8|12856.8|12896.8|12856.8|12896.8|12856.8|0
1626271050000|2021-07-14 13:57:30|12895.1|12871.1|12896.3|12872.3|12896.3|12872.3|12895.1|12871.1|0
1626271070000|2021-07-14 13:57:50|12897.2|12857.2|12897.2|12857.2|12897.2|12857.2|12897.2|12857.2|5
1626271080000|2021-07-14 13:58:00|12896.8|12856.8|12896.8|12856.8|12896.8|12856.8|12896.8|12856.8|0
1626271090000|2021-07-14 13:58:10|12893.8|12869.8|12893.8|12869.8|12893.8|12869.8|12893.8|12869.8|0
1626271100000|2021-07-14 13:58:20|12896.3|12872.3|12903|12879|12905.1|12881.1|12896.3|12872.3|4
1626271110000|2021-07-14 13:58:30|12905.5|12881.5|12908|12884|12908|12884|12905.1|12881.1|0
1626271120000|2021-07-14 13:58:40|12907.6|12883.6|12905.5|12881.5|12908|12884|12905.5|12881.5|1
1626271130000|2021-07-14 13:58:50|12907.6|12883.6|12905.5|12881.5|12908|12884|12905.5|12881.5|0
1626271150000|2021-07-14 13:59:10|12898.9|12858.9|12898.9|12858.9|12898.9|12858.9|12898.9|12858.9|10
1626271170000|2021-07-14 13:59:30|12886.7|12862.7|12886.7|12862.7|12886.7|12862.7|12886.7|12862.7|0
1626271200000|2021-07-14 14:00:00|12896.8|12856.8|12886.7|12862.7|12896.8|12862.7|12886.7|12856.8|1
1626271210000|2021-07-14 14:00:10|12896.8|12856.8|12896.8|12856.8|12896.8|12856.8|12896.8|12856.8|0
1626271260000|2021-07-14 14:01:00|12883|12859|12883|12859|12883|12859|12883|12859|0
1626271270000|2021-07-14 14:01:10|12911|12851|12900.5|12876.5|12911|12876.5|12900.5|12851|6
1626271420000|2021-07-14 14:03:40|||||||||2
1626271440000|2021-07-14 14:04:00|12904.7|12880.7|12905.5|12881.5|12908|12884|12904.7|12880.7|1
1626271500000|2021-07-14 14:05:00|||||||||2
1626271560000|2021-07-14 14:06:00|12898.9|12858.9|12898.9|12858.9|12898.9|12858.9|12898.9|12858.9|1
1626271580000|2021-07-14 14:06:20|12908|12884|12908|12884|12908|12884|12908|12884|1
1626271680000|2021-07-14 14:08:00|||||||||8
1626271690000|2021-07-14 14:08:10|||||||||3
1626271720000|2021-07-14 14:08:40|||||||||1
1626271780000|2021-07-14 14:09:40|||||||||1
1626271800000|2021-07-14 14:10:00|12897.2|12837.2|12900.5|12876.5|12900.5|12876.5|12897.2|12837.2|6
1626271860000|2021-07-14 14:11:00|12905.5|12881.5|12905.5|12881.5|12905.5|12881.5|12905.5|12881.5|0
1626271900000|2021-07-14 14:11:40|12908|12884|12908|12884|12908|12884|12908|12884|1
1626272170000|2021-07-14 14:16:10|12908.1|12884.1|12908.1|12884.1|12908.1|12884.1|12908.1|12884.1|0
1626272280000|2021-07-14 14:18:00|||||||||2
1626272320000|2021-07-14 14:18:40|12912.3|12888.3|12912.3|12888.3|12912.3|12888.3|12912.3|12888.3|4
1626272330000|2021-07-14 14:18:50|||||||||2
1626272400000|2021-07-14 14:20:00|12914|12890|12914|12890|12914|12890|12914|12890|3
1626273000000|2021-07-14 14:30:00|12916.5|12892.5|12916.5|12892.5|12916.5|12892.5|12916.5|12892.5|0
1626273020000|2021-07-14 14:30:20|12911.5|12887.5|12914|12890|12914|12890|12911.5|12887.5|4
1626273030000|2021-07-14 14:30:30|12909.8|12885.8|12909.4|12885.4|12909.8|12885.8|12909.4|12885.4|0
1626273040000|2021-07-14 14:30:40|12914|12890|12914|12890|12914|12890|12914|12890|1
1626273120000|2021-07-14 14:32:00|12915.3|12891.3|12911.1|12887.1|12915.3|12891.3|12911.1|12887.1|14
1626273130000|2021-07-14 14:32:10|12910.3|12886.3|12910.3|12886.3|12910.3|12886.3|12910.3|12886.3|0
1626273310000|2021-07-14 14:35:10|12908.2|12884.2|12908.2|12884.2|12908.2|12884.2|12908.2|12884.2|0
1626273320000|2021-07-14 14:35:20|12906.1|12882.1|12912.4|12888.4|12912.4|12888.4|12906.1|12882.1|2
1626273330000|2021-07-14 14:35:30|12910.7|12886.7|12910.7|12886.7|12910.7|12886.7|12910.7|12886.7|0
1626273360000|2021-07-14 14:36:00|12908.6|12884.6|12889|12865|12914.1|12884.6|12889|12843.6|10
1626273380000|2021-07-14 14:36:20|12884.8|12860.8|12902|12862|12902|12862|12884|12860|1
1626273390000|2021-07-14 14:36:30|12899.5|12859.5|12889|12865|12899.5|12865|12889|12859.5|0
1626273400000|2021-07-14 14:36:40|12884.8|12860.8|12884|12860|12884.8|12860.8|12884|12860|1
1626273410000|2021-07-14 14:36:50|12884.4|12860.4|12884.4|12860.4|12884.4|12860.4|12884.4|12860.4|1
1626273430000|2021-07-14 14:37:10|12882.3|12858.3|12904.9|12864.9|12914.5|12864.9|12882.3|12854.5|3
1626273480000|2021-07-14 14:38:00|12894.8|12870.8|12894.8|12870.8|12894.8|12870.8|12894.8|12870.8|0
1626273650000|2021-07-14 14:40:50|12887.3|12863.3|12887.3|12863.3|12887.3|12863.3|12887.3|12863.3|0
1626273670000|2021-07-14 14:41:10|12885.2|12861.2|12884.8|12860.8|12885.2|12861.2|12884.8|12860.8|3
1626273760000|2021-07-14 14:42:40|12900.3|12860.3|12900.3|12860.3|12900.3|12860.3|12900.3|12860.3|0
1626273770000|2021-07-14 14:42:50|12882.3|12858.3|12898.7|12858.7|12898.7|12858.7|12882.3|12858.3|1
1626273780000|2021-07-14 14:43:00|12900.3|12860.3|12900.3|12860.3|12900.3|12860.3|12900.3|12860.3|0
1626273790000|2021-07-14 14:43:10|12900.7|12860.7|12900.7|12860.7|12900.7|12860.7|12900.7|12860.7|0
1626273810000|2021-07-14 14:43:30|12890.2|12866.2|12900.3|12860.3|12900.3|12866.2|12890.2|12860.3|0
1626273820000|2021-07-14 14:43:40|12900.7|12860.7|12890.6|12866.6|12900.7|12866.6|12890.6|12860.7|0
1626273830000|2021-07-14 14:43:50|12887.7|12863.7|12887.7|12863.7|12887.7|12863.7|12887.7|12863.7|0
1626273970000|2021-07-14 14:46:10|12871.4|12847.4|12871.4|12847.4|12871.4|12847.4|12871.4|12847.4|2
1626273990000|2021-07-14 14:46:30|12871|12847|12871|12847|12871|12847|12871|12847|0
1626274090000|2021-07-14 14:48:10|12884|12844|12884|12844|12884|12844|12884|12844|0
1626274270000|2021-07-14 14:51:10|12884.4|12860.4|12891.5|12867.5|12891.5|12867.5|12884.4|12860.4|0
1626274290000|2021-07-14 14:51:30|12892.7|12868.7|12892.7|12868.7|12892.7|12868.7|12892.7|12868.7|0
1626274320000|2021-07-14 14:52:00|12895.2|12871.2|12900.2|12876.2|12900.2|12876.2|12895.2|12871.2|1
1626274390000|2021-07-14 14:53:10|12900.3|12876.3|12900.3|12876.3|12900.3|12876.3|12900.3|12876.3|0
1626274470000|2021-07-14 14:54:30|12898.2|12874.2|12897.8|12873.8|12898.2|12874.2|12897.8|12873.8|0
1626274490000|2021-07-14 14:54:50|12900.3|12876.3|12900.3|12876.3|12900.3|12876.3|12900.3|12876.3|0
1626274530000|2021-07-14 14:55:30|12899.9|12875.9|12904|12880|12904|12880|12899.9|12875.9|1
1626274570000|2021-07-14 14:56:10|12904.1|12880.1|12904.1|12880.1|12904.1|12880.1|12904.1|12880.1|0
1626274640000|2021-07-14 14:57:20|12914.2|12874.2|12914.2|12874.2|12914.2|12874.2|12914.2|12874.2|0
1626274650000|2021-07-14 14:57:30|12914.6|12854.6|12914.2|12874.2|12914.6|12880.1|12902|12854.6|4
1626274710000|2021-07-14 14:58:30|12908.7|12884.7|12911.2|12887.2|12911.2|12887.2|12908.7|12884.7|0
1626274750000|2021-07-14 14:59:10|12911.6|12887.6|12911.6|12887.6|12911.6|12887.6|12911.6|12887.6|0
1626274760000|2021-07-14 14:59:20|12909.5|12885.5|12909.5|12885.5|12909.5|12885.5|12909.5|12885.5|0
1626274770000|2021-07-14 14:59:30|12911.6|12887.6|12911.6|12887.6|12911.6|12887.6|12911.6|12887.6|0
1626274800000|2021-07-14 15:00:00|12904.1|12844.1|12900.8|12860.8|12904.1|12866.3|12890.3|12839.5|6
1626274850000|2021-07-14 15:00:50|12890.7|12866.7|12890.7|12866.7|12890.7|12866.7|12890.7|12866.7|0
1626274860000|2021-07-14 15:01:00|12890.3|12866.3|12885.3|12861.3|12890.3|12866.3|12885.3|12861.3|0
1626274870000|2021-07-14 15:01:10|12889.5|12865.5|12890.3|12866.3|12890.3|12866.3|12889.5|12865.5|0
1626274890000|2021-07-14 15:01:30|12902.5|12862.5|12902.5|12862.5|12902.5|12862.5|12902.5|12862.5|0
1626274900000|2021-07-14 15:01:40|12902.9|12862.9|12902.9|12862.9|12902.9|12862.9|12902.9|12862.9|0
1626274950000|2021-07-14 15:02:30|12890.3|12866.3|12890.3|12866.3|12890.3|12866.3|12890.3|12866.3|0
1626274980000|2021-07-14 15:03:00|12900.4|12860.4|12902.9|12862.9|12902.9|12862.9|12900.4|12860.4|0
1626275010000|2021-07-14 15:03:30|12900.8|12860.8|12900.3|12876.3|12900.8|12876.3|12894.9|12860.8|0
1626275020000|2021-07-14 15:03:40|12902.4|12878.4|12902.4|12878.4|12902.4|12878.4|12902.4|12878.4|0
1626275040000|2021-07-14 15:04:00|12900.3|12876.3|12900.3|12876.3|12900.3|12876.3|12900.3|12876.3|0
1626275050000|2021-07-14 15:04:10|12892.8|12868.8|12897.8|12873.8|12897.8|12873.8|12892.8|12868.8|1
1626275070000|2021-07-14 15:04:30|12897.4|12873.4|12897.4|12873.4|12897.4|12873.4|12897.4|12873.4|0
1626275080000|2021-07-14 15:04:40|12892.4|12868.4|12892.4|12868.4|12892.4|12868.4|12892.4|12868.4|4
1626275590000|2021-07-14 15:13:10|12892.8|12868.8|12892.8|12868.8|12892.8|12868.8|12892.8|12868.8|0
1626275840000|2021-07-14 15:17:20|12912.1|12872.1|12911.6|12887.6|12912.1|12887.6|12910.4|12872.1|5
1626275850000|2021-07-14 15:17:30|||||||||1
1626275860000|2021-07-14 15:17:40|||||||||1
1626275880000|2021-07-14 15:18:00|12914.1|12890.1|12914.1|12890.1|12914.1|12890.1|12914.1|12890.1|0
1626275910000|2021-07-14 15:18:30|||||||||4
1626275940000|2021-07-14 15:19:00|12899.9|12875.9|12899.9|12875.9|12899.9|12875.9|12899.9|12875.9|1
1626276250000|2021-07-14 15:24:10|12897.8|12873.8|12897.8|12873.8|12897.8|12873.8|12897.8|12873.8|0
1626276440000|2021-07-14 15:27:20|12899.9|12875.9|12899.9|12875.9|12899.9|12875.9|12899.9|12875.9|0
1626276660000|2021-07-14 15:31:00|12900|12876|12900|12876|12900|12876|12900|12876|0
1626276670000|2021-07-14 15:31:10|12899.5|12875.5|12900|12876|12900|12876|12897.5|12873.5|7
1626277040000|2021-07-14 15:37:20|12882.1|12842.1|12886.7|12846.7|12886.7|12846.7|12882.1|12842.1|4
1626277050000|2021-07-14 15:37:30|12882.9|12858.9|12882.9|12858.9|12882.9|12858.9|12882.9|12858.9|0
1626277070000|2021-07-14 15:37:50|12903|12863|12903|12863|12903|12863|12903|12863|0
1626277080000|2021-07-14 15:38:00|12910.9|12850.9|12903|12863|12910.9|12863|12900.9|12850.9|6
1626277140000|2021-07-14 15:39:00|12890.8|12866.8|12890.8|12866.8|12890.8|12866.8|12890.8|12866.8|16
1626277150000|2021-07-14 15:39:10|12892|12868|12892|12868|12892|12868|12892|12868|0
1626277170000|2021-07-14 15:39:30|12902.1|12862.1|12892|12868|12902.1|12868|12892|12862.1|0
1626277180000|2021-07-14 15:39:40|12902.1|12862.1|12892|12868|12902.1|12868|12892|12862.1|0
1626277230000|2021-07-14 15:40:30|12890.8|12866.8|12890.8|12866.8|12890.8|12866.8|12890.8|12866.8|0
1626277270000|2021-07-14 15:41:10|12900.9|12860.9|12900.9|12860.9|12900.9|12860.9|12900.9|12860.9|0
1626277320000|2021-07-14 15:42:00|12895.4|12871.4|12895.4|12871.4|12895.4|12871.4|12895.4|12871.4|0
1626277330000|2021-07-14 15:42:10|||||||||1
1626277440000|2021-07-14 15:44:00|12862|12838|12891.3|12831.3|12891.3|12838|12862|12824.1|1
1626277450000|2021-07-14 15:44:10|12888.8|12828.8|12888.8|12828.8|12888.8|12828.8|12888.8|12828.8|4
1626277460000|2021-07-14 15:44:20|12900.4|12840.4|12892|12832|12900.4|12840.4|12892|12832|1
1626277470000|2021-07-14 15:44:30|12888.8|12828.8|12888.8|12828.8|12888.8|12828.8|12888.8|12828.8|0
1626277550000|2021-07-14 15:45:50|12898.8|12838.8|12898.8|12838.8|12898.8|12838.8|12898.8|12838.8|0
1626277640000|2021-07-14 15:47:20|12896.7|12836.7|12896.3|12836.3|12896.7|12836.7|12896.3|12836.3|0
1626277750000|2021-07-14 15:49:10|12888.4|12848.4|12888.8|12848.8|12891.3|12851.3|12888.4|12848.4|0
1626277760000|2021-07-14 15:49:20|12891.3|12851.3|12888.8|12848.8|12891.3|12851.3|12888.8|12848.8|0
1626277770000|2021-07-14 15:49:30|12891.3|12851.3|12891.3|12851.3|12891.3|12851.3|12888.8|12848.8|0
1626277780000|2021-07-14 15:49:40|12903.9|12863.9|12905.5|12865.5|12905.5|12865.5|12903.9|12863.9|1
1626278140000|2021-07-14 15:55:40|12919.7|12859.7|12919.7|12859.7|12919.7|12859.7|12919.7|12859.7|1
1626278170000|2021-07-14 15:56:10|12907.6|12867.6|12907.6|12867.6|12907.6|12867.6|12907.6|12867.6|0
1626278220000|2021-07-14 15:57:00|12910.1|12870.1|12910.1|12870.1|12910.1|12876|12900|12870.1|2
1626278230000|2021-07-14 15:57:10|12897.9|12873.9|12897.9|12873.9|12897.9|12873.9|12897.9|12873.9|0
1626278280000|2021-07-14 15:58:00|12894.7|12870.7|12886.3|12826.3|12894.7|12870.7|12886.3|12826.3|10
1626278290000|2021-07-14 15:58:10|12880.5|12840.5|12883.8|12843.8|12883.8|12843.8|12880.5|12840.5|0
1626278300000|2021-07-14 15:58:20|12896.4|12856.4|12898.4|12858.4|12898.4|12858.4|12896.4|12856.4|0
1626278480000|2021-07-14 16:01:20|12896.3|12856.3|12896.3|12856.3|12896.3|12856.3|12896.3|12856.3|1
1626278510000|2021-07-14 16:01:50|12900.5|12860.5|12900.9|12860.9|12900.9|12860.9|12900.5|12860.5|0
1626278520000|2021-07-14 16:02:00|12890.8|12866.8|12890.8|12866.8|12890.8|12866.8|12890.8|12866.8|0
1626278560000|2021-07-14 16:02:40|12888.3|12864.3|12888.3|12864.3|12888.3|12864.3|12888.3|12864.3|0
1626278640000|2021-07-14 16:04:00|12888.8|12864.8|12888.8|12864.8|12888.8|12864.8|12888.8|12864.8|1
1626278700000|2021-07-14 16:05:00|12889.2|12865.2|12889.2|12865.2|12889.2|12865.2|12889.2|12865.2|0
1626278930000|2021-07-14 16:08:50|12901.4|12861.4|12901.4|12861.4|12901.4|12861.4|12901.4|12861.4|2
1626279200000|2021-07-14 16:13:20|12915.6|12855.6|12915.6|12855.6|12915.6|12855.6|12915.6|12855.6|1
1626279390000|2021-07-14 16:16:30|12916|12856|12908.1|12868.1|12916|12868.1|12908.1|12856|1
1626279470000|2021-07-14 16:17:50|12910.2|12870.2|12910.6|12870.6|12910.6|12870.6|12910.2|12870.2|0
1626279490000|2021-07-14 16:18:10|12907.2|12883.2|12907.2|12883.2|12907.2|12883.2|12907.2|12883.2|0
1626279510000|2021-07-14 16:18:30|12907.6|12883.6|12907.6|12883.6|12907.6|12883.6|12907.6|12883.6|0
1626279530000|2021-07-14 16:18:50|12901.3|12877.3|12900.5|12876.5|12901.3|12877.3|12900.5|12876.5|6
1626279630000|2021-07-14 16:20:30|12910.6|12870.6|12910.6|12870.6|12910.6|12870.6|12910.6|12870.6|0
1626279640000|2021-07-14 16:20:40|12904.7|12880.7|12905.1|12881.1|12905.1|12881.1|12904.7|12880.7|0
1626279950000|2021-07-14 16:25:50|12920.6|12880.6|12915.1|12891.1|12920.6|12891.5|12914.3|12878.1|7
1626279960000|2021-07-14 16:26:00|||||||||2
1626279990000|2021-07-14 16:26:30|||||||||1
1626280010000|2021-07-14 16:26:50|||||||||1
1626280020000|2021-07-14 16:27:00|||||||||1
1626280050000|2021-07-14 16:27:30|12924.8|12884.8|12924.8|12884.8|12924.8|12884.8|12924.8|12884.8|1
1626280060000|2021-07-14 16:27:40|12921|12897|12921.8|12897.8|12921.8|12897.8|12919.7|12895.7|1
1626280110000|2021-07-14 16:28:30|12925.2|12865.2|12925.2|12865.2|12925.2|12865.2|12925.2|12865.2|11
1626280160000|2021-07-14 16:29:20|12927.3|12867.3|12927.3|12867.3|12927.3|12867.3|12927.3|12867.3|1
1626280180000|2021-07-14 16:29:40|12925.2|12865.2|12925.2|12865.2|12925.2|12865.2|12925.2|12865.2|0
1626280260000|2021-07-14 16:31:00|12929.4|12869.4|12922.7|12862.7|12929.4|12869.4|12922.7|12862.7|1
1626280370000|2021-07-14 16:32:50|12924.8|12864.8|12922.7|12862.7|12924.8|12864.8|12922.7|12862.7|1
1626280380000|2021-07-14 16:33:00|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|2
1626280460000|2021-07-14 16:34:20|12929|12869|12929.8|12869.8|12929.8|12869.8|12929|12869|0
1626280680000|2021-07-14 16:38:00|12925.6|12865.6|12925.2|12865.2|12925.6|12865.6|12925.2|12865.2|0
1626280690000|2021-07-14 16:38:10|12922.7|12862.7|12920.2|12860.2|12922.7|12862.7|12920.2|12860.2|0
1626280830000|2021-07-14 16:40:30|12918.1|12858.1|12917.7|12857.7|12918.1|12858.1|12917.7|12857.7|0
1626280860000|2021-07-14 16:41:00|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|0
1626281140000|2021-07-14 16:45:40|12922.7|12862.7|12920.7|12860.7|12922.7|12862.7|12920.7|12860.7|1
1626281170000|2021-07-14 16:46:10|12922.7|12862.7|12922.7|12862.7|12922.7|12862.7|12922.7|12862.7|0
1626281200000|2021-07-14 16:46:40|12922.8|12862.8|12922.8|12862.8|12922.8|12862.8|12922.8|12862.8|0
1626281330000|2021-07-14 16:48:50|12920.7|12860.7|12919.9|12859.9|12920.7|12860.7|12919.9|12859.9|0
1626281390000|2021-07-14 16:49:50|12907.8|12867.8|12919.9|12859.9|12919.9|12867.8|12907.8|12859.9|2
1626281400000|2021-07-14 16:50:00|12908.2|12868.2|12908.2|12868.2|12908.2|12868.2|12908.2|12868.2|0
1626281440000|2021-07-14 16:50:40|12906.1|12866.1|12908.2|12868.2|12908.2|12868.2|12906.1|12866.1|3
1626281450000|2021-07-14 16:50:50|12910.7|12870.7|12910.3|12870.3|12910.7|12870.7|12908.6|12868.6|1
1626281460000|2021-07-14 16:51:00|12910.7|12870.7|12910.7|12870.7|12910.7|12870.7|12910.7|12870.7|0
1626281710000|2021-07-14 16:55:10|12906.1|12866.1|12906.1|12866.1|12906.1|12866.1|12906.1|12866.1|9
1626281730000|2021-07-14 16:55:30|12902.3|12878.3|12902.3|12878.3|12902.3|12878.3|12902.3|12878.3|0
1626281740000|2021-07-14 16:55:40|12903.1|12879.1|12903.1|12879.1|12903.1|12879.1|12903.1|12879.1|0
1626281780000|2021-07-14 16:56:20|12906.9|12866.9|12906.9|12866.9|12906.9|12866.9|12906.9|12866.9|1
1626282000000|2021-07-14 17:00:00|12918.6|12858.6|12916.5|12856.5|12918.6|12858.6|12916.5|12856.5|2
1626282010000|2021-07-14 17:00:10|12910.7|12870.7|12925.7|12865.7|12925.7|12870.7|12910.7|12865.7|0
1626282080000|2021-07-14 17:01:20|12901.4|12877.4|12901.4|12877.4|12901.4|12877.4|12901.4|12877.4|0
1626282100000|2021-07-14 17:01:40|12897.2|12873.2|12896.8|12872.8|12897.2|12873.2|12896.8|12872.8|0
1626282290000|2021-07-14 17:04:50|12901.4|12877.4|12901.4|12877.4|12911.5|12877.4|12901.4|12871.5|1
1626282430000|2021-07-14 17:07:10|12907.7|12883.7|12910.6|12886.6|12910.6|12886.6|12907.7|12883.7|0
1626282540000|2021-07-14 17:09:00|12920.7|12880.7|12920.7|12880.7|12920.7|12880.7|12920.7|12880.7|0
1626282670000|2021-07-14 17:11:10|12922.4|12882.4|12922.4|12882.4|12922.4|12882.4|12922.4|12882.4|1
1626282690000|2021-07-14 17:11:30|12906|12882|12906|12882|12906|12882|12906|12882|2
1626282780000|2021-07-14 17:13:00|12905.2|12881.2|12905.2|12881.2|12905.2|12881.2|12905.2|12881.2|0
1626282800000|2021-07-14 17:13:20|||||||||1
1626282850000|2021-07-14 17:14:10|12900.6|12876.6|12900.6|12876.6|12900.6|12876.6|12900.6|12876.6|9
1626283020000|2021-07-14 17:17:00|12902.7|12878.7|12902.7|12878.7|12902.7|12878.7|12902.7|12878.7|1
1626283200000|2021-07-14 17:20:00|12903.2|12879.2|12903.2|12879.2|12903.2|12879.2|12903.2|12879.2|0
1626283570000|2021-07-14 17:26:10|12912.8|12888.8|12932.9|12892.9|12932.9|12905|12912.8|12888.8|12
1626283580000|2021-07-14 17:26:20|12935|12895|12935.4|12895.4|12935.4|12895.4|12935|12895|0
1626283590000|2021-07-14 17:26:30|12931.5|12907.5|12931.5|12907.5|12931.5|12907.5|12931.5|12907.5|0
1626283600000|2021-07-14 17:26:40|12932.4|12908.4|12932.4|12908.4|12932.4|12908.4|12932.4|12908.4|0
1626283760000|2021-07-14 17:29:20|12932.8|12908.8|12932.8|12908.8|12932.8|12908.8|12932.8|12908.8|1
1626283770000|2021-07-14 17:29:30|12934.1|12894.1|12934.1|12894.1|12934.1|12894.1|12932|12892|3
1626283780000|2021-07-14 17:29:40|12930.3|12906.3|12940.4|12880.4|12942.4|12907.1|12930.3|12880.4|0
1626283790000|2021-07-14 17:29:50|12926.2|12886.2|12925|12885|12926.2|12886.2|12925|12885|0
1626283800000|2021-07-14 17:30:00|||||||||1
1626283870000|2021-07-14 17:31:10|12922|12898|12922|12898|12922|12898|12922|12898|0
1626283920000|2021-07-14 17:32:00|||||||||1
1626283990000|2021-07-14 17:33:10|12919.5|12895.5|12919.5|12895.5|12919.5|12895.5|12919.5|12895.5|0
1626284030000|2021-07-14 17:33:50|12915.4|12855.4|12902|12862|12920.4|12864.1|12901.2|12855.4|10
1626284040000|2021-07-14 17:34:00|12901.2|12861.2|12896.6|12836.6|12901.2|12861.2|12896.6|12836.6|10
1626284050000|2021-07-14 17:34:10|12885.7|12861.7|12885.7|12861.7|12885.7|12861.7|12885.7|12861.7|0
1626284060000|2021-07-14 17:34:20|12885.3|12861.3|12883.2|12859.2|12885.3|12861.3|12883.2|12859.2|4
1626284070000|2021-07-14 17:34:30|12927.5|12867.5|12925.4|12865.4|12927.5|12867.5|12925.4|12865.4|1
1626284190000|2021-07-14 17:36:30|12927.5|12867.5|12930|12870|12930|12870|12927.5|12867.5|1
1626284420000|2021-07-14 17:40:20|12915|12875|12915|12875|12915|12875|12915|12875|0
1626284540000|2021-07-14 17:42:20|12904.9|12880.9|12904.9|12880.9|12904.9|12880.9|12904.9|12880.9|10
1626284630000|2021-07-14 17:43:50|||||||||1
1626284680000|2021-07-14 17:44:40|12914.6|12874.6|12914.6|12874.6|12914.6|12874.6|12914.6|12874.6|0
1626284840000|2021-07-14 17:47:20|12916.7|12876.7|12916.7|12876.7|12916.7|12876.7|12916.7|12876.7|0
1626285000000|2021-07-14 17:50:00|12919.2|12879.2|12919.2|12879.2|12919.2|12879.2|12919.2|12879.2|0
1626285100000|2021-07-14 17:51:40|12913.7|12889.7|12913.7|12889.7|12913.7|12889.7|12913.7|12889.7|0
1626285280000|2021-07-14 17:54:40|12917.9|12893.9|12918.7|12894.7|12918.7|12894.7|12917.9|12893.9|0
1626285290000|2021-07-14 17:54:50|12920.4|12896.4|12920.4|12896.4|12920.4|12896.4|12920.4|12896.4|0
1626285390000|2021-07-14 17:56:30|12922.9|12898.9|12922.9|12898.9|12922.9|12898.9|12922.9|12898.9|1
1626285420000|2021-07-14 17:57:00|12925.4|12901.4|12927.1|12903.1|12927.1|12903.1|12925.4|12901.4|2
1626285480000|2021-07-14 17:58:00|||||||||3
1626285540000|2021-07-14 17:59:00|12926.7|12886.7|12926.7|12886.7|12926.7|12886.7|12926.7|12886.7|3
1626285550000|2021-07-14 17:59:10|12925.1|12885.1|12925.1|12885.1|12925.1|12885.1|12925.1|12885.1|0
1626285590000|2021-07-14 17:59:50|12936.8|12876.8|12913|12853|12936.8|12884.7|12913|12853|4
1626350400000|2021-07-15 12:00:00|12917.5|12857.5|12902.9|12842.9|12921.6|12865.9|12880.9|12839.2|4
1626350410000|2021-07-15 12:00:10|12905.4|12845.4|12936.3|12896.3|12948.4|12896.4|12905.4|12845.4|3
1626350420000|2021-07-15 12:00:20|12933.4|12893.4|12935.9|12895.9|12947.9|12895.9|12933.4|12887.9|1
1626350430000|2021-07-15 12:00:30|12922.9|12898.9|12922.9|12898.9|12922.9|12898.9|12922.9|12898.9|0
1626350440000|2021-07-15 12:00:40|12932.9|12892.9|12932.9|12908.9|12938.4|12908.9|12927.9|12892.9|1
1626350450000|2021-07-15 12:00:50|12943.4|12903.4|12937.9|12913.9|12943.4|12913.9|12937.9|12903.4|0
1626350460000|2021-07-15 12:01:00|12938.7|12914.7|12935.4|12911.4|12938.7|12914.7|12935.4|12911.4|2
1626350490000|2021-07-15 12:01:30|12970.9|12910.9|12978.4|12918.4|12980.4|12920.4|12970.9|12910.9|8
1626350500000|2021-07-15 12:01:40|12985.9|12925.9|12990.9|12930.9|12993.4|12933.4|12985.9|12925.9|32
1626350510000|2021-07-15 12:01:50|12988.8|12928.8|12988.4|12928.4|12988.8|12928.8|12988.4|12928.4|0
1626350520000|2021-07-15 12:02:00|12990.4|12930.4|12991.3|12931.3|12991.3|12931.3|12990.4|12930.4|1
1626350530000|2021-07-15 12:02:10|12988.4|12928.4|12985.9|12925.9|12990.9|12930.9|12985.9|12925.9|1
1626350540000|2021-07-15 12:02:20|12988.4|12928.4|12992.6|12932.6|12992.6|12958.9|12980.2|12925.9|1
1626350550000|2021-07-15 12:02:30|12990.6|12930.6|12990.1|12930.1|12990.6|12930.6|12990.1|12930.1|0
1626350570000|2021-07-15 12:02:50|12992.2|12932.2|13027.8|12967.8|13027.8|12967.8|12992.2|12932.2|49
1626350580000|2021-07-15 12:03:00|13023.7|12963.7|13073.4|13013.4|13073.4|13013.4|13019.5|12959.5|22
1626350590000|2021-07-15 12:03:10|13070.9|13010.9|13155.6|13095.6|13155.6|13095.6|13070.9|13010.9|42
1626350600000|2021-07-15 12:03:20|13143.7|13119.7|13143.7|13119.7|13143.7|13119.7|13143.7|13119.7|15
1626350610000|2021-07-15 12:03:30|13174.1|13114.1|13171.3|13131.3|13178.8|13131.3|13171.3|13114.1|2
1626350620000|2021-07-15 12:03:40|13171.7|13131.7|13169.2|13129.2|13171.7|13131.7|13169.2|13129.2|4
1626350630000|2021-07-15 12:03:50|13171.7|13131.7|13198.8|13158.8|13199.2|13159.2|13171.7|13131.7|9
1626350640000|2021-07-15 12:04:00|13199.2|13159.2|13236.7|13176.7|13236.7|13176.7|13199.2|13159.2|7
1626350650000|2021-07-15 12:04:10|13239.2|13179.2|13254.2|13194.2|13254.2|13194.2|13239.2|13179.2|4
1626350670000|2021-07-15 12:04:30|||||||||1
1626350680000|2021-07-15 12:04:40|13546.4|13486.4|13534.2|13474.2|13546.4|13486.4|13534.2|13474.2|95
1626350690000|2021-07-15 12:04:50|13532.2|13472.2|13531.7|13471.7|13532.2|13472.2|13531.7|13471.7|0
1626350710000|2021-07-15 12:05:10|13533.8|13473.8|13534.2|13474.2|13534.2|13474.2|13533.8|13473.8|0
1626350720000|2021-07-15 12:05:20|13531.7|13471.7|13524.2|13464.2|13531.7|13471.7|13524.2|13464.2|7
1626350730000|2021-07-15 12:05:30|13515.6|13455.6|13424.7|13364.7|13515.6|13455.6|13424.7|13364.7|25
1626350740000|2021-07-15 12:05:40|13422.2|13362.2|13384.7|13324.7|13422.2|13362.2|13384.7|13324.7|0
1626350750000|2021-07-15 12:05:50|13380.6|13320.6|13357.2|13297.2|13380.6|13320.6|13357.2|13297.2|11
1626350760000|2021-07-15 12:06:00|13352.2|13292.2|13349.7|13289.7|13352.2|13292.2|13349.7|13289.7|0
1626350790000|2021-07-15 12:06:30|13337.2|13277.2|13337.2|13277.2|13337.2|13277.2|13337.2|13277.2|0
1626350800000|2021-07-15 12:06:40|13323.6|13263.6|13255.1|13195.1|13323.6|13263.6|13255.1|13195.1|2
1626350820000|2021-07-15 12:07:00|13255.6|13195.6|13255.6|13195.6|13255.6|13195.6|13255.6|13195.6|0
1626350840000|2021-07-15 12:07:20|13252.6|13192.6|13252.6|13192.6|13252.6|13192.6|13252.6|13192.6|1
1626350860000|2021-07-15 12:07:40|13242.3|13182.3|13247.6|13187.6|13247.6|13187.6|13242.3|13182.3|0
1626350870000|2021-07-15 12:07:50|13252.6|13192.6|13252.6|13192.6|13252.6|13192.6|13252.6|13192.6|0
1626350880000|2021-07-15 12:08:00|13248.1|13208.1|13248.1|13208.1|13248.1|13208.1|13248.1|13208.1|0
1626350900000|2021-07-15 12:08:20|13217.4|13193.4|13212.6|13188.6|13217.4|13193.4|13212.6|13188.6|4
1626350910000|2021-07-15 12:08:30|13198.2|13174.2|13250.1|13190.1|13250.1|13190.1|13198.2|13174.2|4
1626350920000|2021-07-15 12:08:40|13241.9|13181.9|13179.4|13139.4|13241.9|13181.9|13179.4|13139.4|2
1626350930000|2021-07-15 12:08:50|13223.1|13163.1|13227.2|13167.2|13227.2|13167.2|13223.1|13163.1|3
1626350940000|2021-07-15 12:09:00|13225.6|13165.6|13220.6|13160.6|13225.6|13165.6|13220.6|13160.6|0
1626350960000|2021-07-15 12:09:20|13235.6|13175.6|13230.6|13170.6|13235.6|13175.6|13230.6|13170.6|0
1626350970000|2021-07-15 12:09:30|13233.1|13173.1|13225.6|13165.6|13233.1|13173.1|13225.6|13165.6|2
1626350980000|2021-07-15 12:09:40|13227.6|13167.6|13172.6|13148.6|13227.6|13167.6|13172.6|13148.6|3
1626350990000|2021-07-15 12:09:50|13170.4|13146.4|13178.1|13118.1|13178.1|13146.4|13170.4|13118.1|1
1626351000000|2021-07-15 12:10:00|13173.1|13113.1|13173.1|13113.1|13173.1|13113.1|13173.1|13113.1|0
1626351020000|2021-07-15 12:10:20|13171.3|13131.3|13173.5|13133.5|13175.6|13135.6|13171.3|13131.3|0
1626351030000|2021-07-15 12:10:30|13173.1|13133.1|13173.1|13133.1|13173.1|13133.1|13173.1|13133.1|0
1626351040000|2021-07-15 12:10:40|13175.1|13135.1|13175.1|13135.1|13175.1|13135.1|13175.1|13135.1|0
1626351060000|2021-07-15 12:11:00|13175.6|13135.6|13220.6|13160.6|13220.6|13160.6|13175.6|13135.6|4
1626351070000|2021-07-15 12:11:10|13216.5|13156.5|13225.6|13165.6|13225.6|13165.6|13215.6|13155.6|0
1626351090000|2021-07-15 12:11:30|13221.5|13161.5|13175.6|13135.6|13221.5|13161.5|13175.6|13135.6|0
1626351100000|2021-07-15 12:11:40|13171.2|13131.2|13150.6|13110.6|13171.2|13131.2|13150.6|13110.6|3
1626351160000|2021-07-15 12:12:40|13150.1|13110.1|13150.1|13110.1|13150.1|13110.1|13150.1|13110.1|0
1626351230000|2021-07-15 12:13:50|13144.2|13120.2|13144.2|13120.2|13144.2|13120.2|13144.2|13120.2|0
1626351240000|2021-07-15 12:14:00|13144.7|13120.7|13144.7|13120.7|13144.7|13120.7|13144.7|13120.7|0
1626351250000|2021-07-15 12:14:10|||||||||3
1626351260000|2021-07-15 12:14:20|13168.8|13108.8|13168.8|13108.8|13168.8|13108.8|13168.8|13108.8|1
1626351270000|2021-07-15 12:14:30|13159.1|13135.1|13162.5|13138.5|13162.5|13138.5|13159.1|13135.1|2
1626351280000|2021-07-15 12:14:40|13170.7|13146.7|13170.7|13146.7|13170.7|13146.7|13170.7|13146.7|1
1626351300000|2021-07-15 12:15:00|||||||||1
1626351320000|2021-07-15 12:15:20|13198.7|13138.7|13193.2|13169.2|13198.7|13169.2|13193.2|13138.7|0
1626351350000|2021-07-15 12:15:50|13195.7|13171.7|13195.7|13171.7|13195.7|13171.7|13195.7|13171.7|0
1626351390000|2021-07-15 12:16:30|13202.3|13178.3|13199.8|13175.8|13202.3|13178.3|13199.8|13175.8|4
1626351410000|2021-07-15 12:16:50|13201.4|13177.4|13190.8|13130.8|13203.9|13179.9|13190.8|13130.8|2
1626351440000|2021-07-15 12:17:20|||||||||1
1626351460000|2021-07-15 12:17:40|13182.5|13122.5|13182.1|13122.1|13182.5|13122.5|13182.1|13122.1|0
1626351470000|2021-07-15 12:17:50|13153.8|13129.8|13143.8|13119.8|13164.7|13129.8|13143.8|13104.7|0
1626351490000|2021-07-15 12:18:10|13144.2|13120.2|13144.2|13120.2|13144.2|13120.2|13144.2|13120.2|0
1626351500000|2021-07-15 12:18:20|13140.1|13116.1|13137.2|13113.2|13140.1|13116.1|13137.2|13113.2|0
1626351510000|2021-07-15 12:18:30|13142.8|13082.8|13138.5|13098.5|13142.8|13098.5|13138|13078|1
1626351540000|2021-07-15 12:19:00|13139.9|13079.9|13139.9|13079.9|13139.9|13079.9|13139.9|13079.9|0
1626351550000|2021-07-15 12:19:10|13132.4|13092.4|13134.4|13094.4|13134.9|13094.9|13132.4|13092.4|0
1626351570000|2021-07-15 12:19:30|13134.9|13094.9|13133.9|13109.9|13134.9|13109.9|13128.9|13094.9|2
1626351580000|2021-07-15 12:19:40|13139.9|13099.9|13139.4|13099.4|13139.9|13099.9|13139.4|13099.4|0
1626351610000|2021-07-15 12:20:10|13129.8|13105.8|13129.8|13105.8|13129.8|13105.8|13129.8|13105.8|1
1626351620000|2021-07-15 12:20:20|13125.7|13101.7|13125.3|13101.3|13125.7|13101.7|13125.3|13101.3|2
1626351640000|2021-07-15 12:20:40|13137.4|13097.4|13150.8|13090.8|13150.8|13098.7|13137.4|13090.8|1
1626351660000|2021-07-15 12:21:00|13152.1|13092.1|13152.1|13092.1|13152.1|13092.1|13152.1|13092.1|0
1626351780000|2021-07-15 12:23:00|13144.2|13104.2|13144.2|13104.2|13144.2|13104.2|13144.2|13104.2|0
1626351790000|2021-07-15 12:23:10|13144.6|13104.6|13144.6|13104.6|13144.6|13104.6|13144.6|13104.6|0
1626351880000|2021-07-15 12:24:40|13142.5|13102.5|13146.7|13106.7|13146.7|13106.7|13142.5|13102.5|0
1626351900000|2021-07-15 12:25:00|13147.1|13107.1|13147.1|13107.1|13147.1|13107.1|13147.1|13107.1|0
1626351940000|2021-07-15 12:25:40|13151.7|13111.7|13151.7|13111.7|13151.7|13111.7|13151.7|13111.7|6
1626351950000|2021-07-15 12:25:50|13167.8|13107.8|13165.3|13125.3|13167.8|13133.6|13149.1|13107.8|3
1626351970000|2021-07-15 12:26:10|13151.2|13127.2|13159.8|13135.8|13165.3|13135.8|13151.2|13125.3|1
1626352040000|2021-07-15 12:27:20|13167.8|13107.8|13167.8|13107.8|13167.8|13107.8|13167.8|13107.8|5
1626352100000|2021-07-15 12:28:20|13167.9|13107.9|13167.9|13107.9|13167.9|13107.9|13167.9|13107.9|1
1626352150000|2021-07-15 12:29:10|13182.3|13122.3|13193.4|13133.4|13193.4|13133.4|13182.3|13122.3|2
1626352170000|2021-07-15 12:29:30|13193|13133|13193|13133|13193|13133|13193|13133|1
1626352230000|2021-07-15 12:30:30|||||||||4
1626352280000|2021-07-15 12:31:20|||||||||1
1626352290000|2021-07-15 12:31:30|||||||||3
1626352300000|2021-07-15 12:31:40|13193.4|13133.4|13193.4|13133.4|13193.4|13133.4|13193.4|13133.4|2
1626352310000|2021-07-15 12:31:50|||||||||2
1626352320000|2021-07-15 12:32:00|13189.3|13129.3|13188.4|13128.4|13189.3|13129.3|13188.4|13128.4|5
1626352330000|2021-07-15 12:32:10|13189.3|13129.3|13193.4|13133.4|13193.4|13133.4|13189.3|13129.3|3
1626352360000|2021-07-15 12:32:40|13193|13133|13193|13133|13193|13133|13193|13133|2
1626352370000|2021-07-15 12:32:50|13193.4|13133.4|13195.5|13135.5|13195.5|13135.5|13193.4|13133.4|1
1626352380000|2021-07-15 12:33:00|13195.9|13135.9|13195.9|13135.9|13195.9|13135.9|13195.9|13135.9|0
1626352390000|2021-07-15 12:33:10|13194.6|13134.6|13194.6|13134.6|13194.6|13134.6|13194.6|13134.6|0
1626352400000|2021-07-15 12:33:20|13173.7|13133.7|13175.7|13151.7|13175.7|13151.7|13170.7|13133.7|2
1626352410000|2021-07-15 12:33:30|||||||||1
1626352430000|2021-07-15 12:33:50|13174|13150|13173.7|13133.7|13174|13150|13173.7|13133.7|4
1626352520000|2021-07-15 12:35:20|13161.6|13137.6|13161.6|13137.6|13161.6|13137.6|13161.6|13137.6|0
1626352530000|2021-07-15 12:35:30|13173.7|13133.7|13173.7|13133.7|13173.7|13133.7|13173.7|13133.7|3
1626352540000|2021-07-15 12:35:40|13176.2|13136.2|13176.2|13136.2|13176.2|13136.2|13176.2|13136.2|1
1626352550000|2021-07-15 12:35:50|||||||||1
1626352560000|2021-07-15 12:36:00|13173.7|13133.7|13161.6|13137.6|13175.8|13137.6|13161.6|13131.7|1
1626352570000|2021-07-15 12:36:10|13167.6|13127.6|13161.6|13137.6|13167.6|13137.6|13161.6|13127.6|2
1626352580000|2021-07-15 12:36:20|13167.6|13127.6|13170.1|13130.1|13170.1|13138.1|13162.1|13127.6|2
1626352590000|2021-07-15 12:36:30|13167.6|13127.6|13167.6|13127.6|13167.6|13127.6|13167.6|13127.6|0
1626352600000|2021-07-15 12:36:40|13160.3|13136.3|13165.3|13141.3|13165.3|13141.3|13160.3|13136.3|1
1626352640000|2021-07-15 12:37:20|13164.4|13140.4|13164.9|13140.9|13164.9|13140.9|13156.2|13132.2|2
1626352650000|2021-07-15 12:37:30|||||||||2
1626352660000|2021-07-15 12:37:40|||||||||2
1626352680000|2021-07-15 12:38:00|13164.4|13140.4|13167.9|13127.9|13167.9|13140.9|13164.4|13127.9|8
1626352690000|2021-07-15 12:38:10|13171.7|13111.7|13171.3|13111.3|13171.7|13111.7|13171.3|13111.3|3
1626352700000|2021-07-15 12:38:20|13163.3|13123.3|13147.4|13123.4|13163.8|13123.8|13147.4|13123.3|1
1626352720000|2021-07-15 12:38:40|13145.3|13121.3|13142.8|13118.8|13145.3|13121.3|13142.8|13118.8|0
1626352840000|2021-07-15 12:40:40|13145.3|13121.3|13152.4|13128.4|13152.4|13128.4|13145.3|13121.3|6
1626352850000|2021-07-15 12:40:50|13192.1|13132.1|13192.1|13132.1|13192.1|13132.1|13192.1|13132.1|1
1626352880000|2021-07-15 12:41:20|13188.3|13148.3|13192.1|13152.1|13192.1|13152.1|13188.3|13148.3|0
1626352890000|2021-07-15 12:41:30|||||||||1
1626352950000|2021-07-15 12:42:30|13191.7|13151.7|13191.7|13151.7|13191.7|13151.7|13191.7|13151.7|0
1626352960000|2021-07-15 12:42:40|13191.3|13151.3|13191.3|13151.3|13191.3|13151.3|13191.3|13151.3|0
1626352980000|2021-07-15 12:43:00|13190.8|13166.8|13190.8|13166.8|13190.8|13166.8|13188.3|13164.3|14
1626352990000|2021-07-15 12:43:10|13194.9|13170.9|13198.3|13174.3|13198.3|13174.3|13194.9|13170.9|4
1626353060000|2021-07-15 12:44:20|13197.8|13173.8|13190.8|13166.8|13197.8|13173.8|13190.8|13166.8|8
1626353070000|2021-07-15 12:44:30|||||||||16
1626353080000|2021-07-15 12:44:40|13226.3|13166.3|13226.3|13166.3|13226.3|13166.3|13226.3|13166.3|1
1626353090000|2021-07-15 12:44:50|||||||||1
1626353130000|2021-07-15 12:45:30|13206|13166|13203.8|13163.8|13206|13166|13203.8|13163.8|0
1626353280000|2021-07-15 12:48:00|13201.7|13161.7|13201.7|13161.7|13201.7|13161.7|13201.7|13161.7|0
1626353290000|2021-07-15 12:48:10|13201.3|13161.3|13200.8|13176.8|13201.7|13176.8|13195.8|13161.3|6
1626353300000|2021-07-15 12:48:20|13203.3|13179.3|13203.3|13179.3|13203.3|13179.3|13203.3|13179.3|16
1626353370000|2021-07-15 12:49:30|13199.2|13175.2|13198.3|13174.3|13199.2|13175.2|13198.3|13174.3|0
1626353390000|2021-07-15 12:49:50|13193.3|13169.3|13193.3|13169.3|13193.3|13169.3|13193.3|13169.3|1
1626353480000|2021-07-15 12:51:20|13189.9|13165.9|13189.9|13165.9|13189.9|13165.9|13189.9|13165.9|0
1626353540000|2021-07-15 12:52:20|13206.3|13166.3|13206.7|13166.7|13206.7|13176.4|13200.4|13166.3|5
1626353550000|2021-07-15 12:52:30|13206.3|13166.3|13206.3|13166.3|13206.3|13166.3|13206.3|13166.3|0
1626353560000|2021-07-15 12:52:40|13207.2|13167.2|13194.2|13170.2|13207.2|13170.2|13194.2|13167.2|0
1626353570000|2021-07-15 12:52:50|13184.7|13124.7|13184.7|13124.7|13184.7|13124.7|13184.7|13124.7|18
1626353590000|2021-07-15 12:53:10|13178.5|13118.5|13185.9|13125.9|13185.9|13125.9|13177.9|13117.9|0
1626353610000|2021-07-15 12:53:30|13177.9|13137.9|13177.9|13137.9|13177.9|13137.9|13177.9|13137.9|0
1626353670000|2021-07-15 12:54:30|||||||||1
1626353920000|2021-07-15 12:58:40|13180|13140|13180.4|13140.4|13180.4|13140.4|13180|13140|0
1626353970000|2021-07-15 12:59:30|||||||||1
1626353990000|2021-07-15 12:59:50|13177.6|13117.6|13177.6|13117.6|13177.6|13117.6|13177.6|13117.6|2
1626354000000|2021-07-15 13:00:00|13173.5|13113.5|13185.9|13125.9|13185.9|13125.9|13173.5|13113.5|0
1626354010000|2021-07-15 13:00:10|||||||||1
1626354050000|2021-07-15 13:00:50|13185.4|13125.4|13185.4|13125.4|13185.4|13125.4|13185.4|13125.4|2
1626354070000|2021-07-15 13:01:10|||||||||2
1626354080000|2021-07-15 13:01:20|13173.4|13133.4|13173.4|13133.4|13173.4|13133.4|13173.4|13133.4|8
1626354090000|2021-07-15 13:01:30|13175.9|13115.9|13175.9|13115.9|13175.9|13115.9|13175.9|13115.9|1
1626354100000|2021-07-15 13:01:40|13177.9|13117.9|13177.9|13117.9|13177.9|13117.9|13177.9|13117.9|3
1626354130000|2021-07-15 13:02:10|13182.1|13122.1|13182.9|13122.9|13182.9|13122.9|13182.1|13122.1|1
1626354140000|2021-07-15 13:02:20|13185.4|13125.4|13185.4|13125.4|13185.4|13125.4|13185.4|13125.4|0
1626354160000|2021-07-15 13:02:40|13177.9|13137.9|13177.9|13137.9|13177.9|13137.9|13177.9|13137.9|0
1626354240000|2021-07-15 13:04:00|13189.6|13129.6|13182.1|13142.1|13189.6|13142.1|13182.1|13129.6|0
1626354280000|2021-07-15 13:04:40|13180|13140|13169.9|13145.9|13180|13145.9|13169.9|13140|0
1626354330000|2021-07-15 13:05:30|13180|13140|13174.5|13150.5|13180|13150.5|13174.5|13140|1
1626354420000|2021-07-15 13:07:00|13159.9|13119.9|13159.9|13119.9|13159.9|13119.9|13159.9|13119.9|5
1626354430000|2021-07-15 13:07:10|13157.2|13117.2|13177.5|13117.5|13177.5|13117.5|13157.2|13111.3|0
1626354440000|2021-07-15 13:07:20|13157.2|13117.2|13157.2|13117.2|13157.2|13117.2|13157.2|13117.2|0
1626354450000|2021-07-15 13:07:30|13154.6|13114.6|13154.6|13114.6|13154.6|13114.6|13154.6|13114.6|0
1626354510000|2021-07-15 13:08:30|13177.5|13117.5|13140.8|13116.8|13177.5|13119.3|13140.8|13115.4|5
1626354520000|2021-07-15 13:08:40|13146.3|13106.3|13146.3|13106.3|13146.3|13106.3|13146.3|13106.3|1
1626354530000|2021-07-15 13:08:50|13134.2|13110.2|13131.6|13107.6|13134.2|13110.2|13131.6|13107.6|2
1626354600000|2021-07-15 13:10:00|||||||||4
1626354610000|2021-07-15 13:10:10|13129.1|13105.1|13129.1|13105.1|13129.1|13105.1|13129.1|13105.1|2
1626354630000|2021-07-15 13:10:30|13132.1|13092.1|13132.1|13092.1|13132.1|13092.1|13132.1|13092.1|5
1626354660000|2021-07-15 13:11:00|13134.3|13094.3|13134.3|13094.3|13134.3|13094.3|13134.3|13094.3|0
1626354690000|2021-07-15 13:11:30|13142.2|13082.2|13142.2|13082.2|13142.2|13082.2|13142.2|13082.2|3
1626354700000|2021-07-15 13:11:40|||||||||2
1626354710000|2021-07-15 13:11:50|||||||||4
1626354720000|2021-07-15 13:12:00|||||||||1
1626354800000|2021-07-15 13:13:20|13134.3|13094.3|13134.3|13094.3|13134.3|13094.3|13134.3|13094.3|0
1626354870000|2021-07-15 13:14:30|||||||||1
1626354920000|2021-07-15 13:15:20|13130.4|13106.4|13130.4|13106.4|13130.4|13106.4|13130.4|13106.4|1
1626355010000|2021-07-15 13:16:50|13142.5|13102.5|13140.4|13116.4|13142.5|13116.4|13140.4|13102.5|0
1626355260000|2021-07-15 13:21:00|13138.4|13114.4|13132.2|13108.2|13138.4|13114.4|13132.2|13108.2|3
1626355270000|2021-07-15 13:21:10|13130.4|13106.4|13130.4|13106.4|13130.4|13106.4|13130.4|13106.4|0
1626355300000|2021-07-15 13:21:40|13134.5|13110.5|13134.5|13110.5|13134.5|13110.5|13134.5|13110.5|0
1626355330000|2021-07-15 13:22:10|13134.1|13110.1|13134.1|13110.1|13134.1|13110.1|13134.1|13110.1|0
1626355360000|2021-07-15 13:22:40|13140|13116|13140|13116|13140|13116|13140|13116|3
1626355390000|2021-07-15 13:23:10|||||||||2
1626355460000|2021-07-15 13:24:20|13152.1|13112.1|13149.1|13125.1|13152.1|13125.1|13149.1|13112.1|1
1626355470000|2021-07-15 13:24:30|13152.1|13112.1|13152.1|13112.1|13152.1|13112.1|13152.1|13112.1|1
1626355520000|2021-07-15 13:25:20|13152.6|13112.6|13154.6|13114.6|13154.6|13114.6|13152.6|13112.6|3
1626355560000|2021-07-15 13:26:00|13149.1|13125.1|13149.1|13125.1|13155.1|13127.2|13146.6|13114.6|0
1626355590000|2021-07-15 13:26:30|13151.2|13127.2|13154.1|13130.1|13154.1|13130.1|13151.2|13127.2|0
1626355640000|2021-07-15 13:27:20|||||||||1
1626355710000|2021-07-15 13:28:30|13156.8|13132.8|13160.9|13136.9|13160.9|13136.9|13156.8|13132.8|2
1626355770000|2021-07-15 13:29:30|13175.5|13135.5|13187.1|13127.1|13187.1|13150.6|13174.6|13125.1|2
1626355780000|2021-07-15 13:29:40|13159.1|13135.1|13159.1|13135.1|13159.1|13135.1|13159.1|13135.1|0
1626355790000|2021-07-15 13:29:50|||||||||1
1626355980000|2021-07-15 13:33:00|13190|13166|13198|13174|13198|13174|13190|13166|23
1626355990000|2021-07-15 13:33:10|||||||||1
1626356010000|2021-07-15 13:33:30|13197.5|13173.5|13185.7|13161.7|13197.5|13173.5|13185.7|13161.7|6
1626356040000|2021-07-15 13:34:00|13190.7|13166.7|13201.6|13177.6|13201.6|13177.6|13190.7|13166.7|4
1626356050000|2021-07-15 13:34:10|13202.1|13178.1|13202.1|13178.1|13202.1|13178.1|13202.1|13178.1|2
1626356060000|2021-07-15 13:34:20|13229.2|13189.2|13226.2|13202.2|13229.2|13202.2|13219.1|13189.2|5
1626356070000|2021-07-15 13:34:30|13224.6|13184.6|13224.6|13184.6|13226.7|13186.7|13224.6|13184.6|10
1626356100000|2021-07-15 13:35:00|13226.7|13186.7|13224.6|13184.6|13226.7|13186.7|13224.6|13184.6|1
1626356110000|2021-07-15 13:35:10|13226.7|13186.7|13245.4|13185.4|13245.4|13187.1|13226.7|13185.4|2
1626356130000|2021-07-15 13:35:30|13237.4|13213.4|13242.4|13218.4|13242.4|13218.4|13237.4|13213.4|2
1626356140000|2021-07-15 13:35:40|||||||||2
1626356150000|2021-07-15 13:35:50|13244.9|13220.9|13244.9|13220.9|13244.9|13220.9|13242.4|13218.4|2
1626356170000|2021-07-15 13:36:10|13244|13220|13242.4|13218.4|13244|13220|13239.9|13215.9|2
1626356180000|2021-07-15 13:36:20|||||||||3
1626356190000|2021-07-15 13:36:30|||||||||1
1626356230000|2021-07-15 13:37:10|||||||||1
1626356390000|2021-07-15 13:39:50|13244.9|13220.9|13244.9|13220.9|13244.9|13220.9|13244.9|13220.9|4
1626356400000|2021-07-15 13:40:00|||||||||3
1626356410000|2021-07-15 13:40:10|||||||||1
1626356450000|2021-07-15 13:40:50|13233.3|13173.3|13235.4|13175.4|13235.4|13175.4|13233.3|13173.3|2
1626356470000|2021-07-15 13:41:10|13237.4|13177.4|13237.9|13177.9|13237.9|13177.9|13237.4|13177.4|0
1626356510000|2021-07-15 13:41:50|13235.8|13175.8|13235.4|13175.4|13235.8|13175.8|13235.4|13175.4|1
1626356530000|2021-07-15 13:42:10|13231.3|13171.3|13231.3|13171.3|13231.3|13171.3|13231.3|13171.3|0
1626356600000|2021-07-15 13:43:20|13237.4|13177.4|13240.8|13180.8|13240.8|13180.8|13237.4|13177.4|0
1626356610000|2021-07-15 13:43:30|13242.9|13182.9|13243.3|13183.3|13243.3|13183.3|13242.9|13182.9|0
1626356630000|2021-07-15 13:43:50|13235.4|13195.4|13235.4|13195.4|13235.4|13195.4|13235.4|13195.4|0
1626356640000|2021-07-15 13:44:00|13235.8|13195.8|13235.8|13195.8|13235.8|13195.8|13235.8|13195.8|0
1626356650000|2021-07-15 13:44:10|13238.3|13198.3|13238.3|13198.3|13238.3|13198.3|13238.3|13198.3|0
1626356670000|2021-07-15 13:44:30|13240.4|13200.4|13242.9|13202.9|13242.9|13202.9|13240.4|13200.4|2
1626356680000|2021-07-15 13:44:40|||||||||3
1626356690000|2021-07-15 13:44:50|13233.3|13173.3|13238.3|13198.3|13238.3|13198.3|13223.3|13173.3|3
1626356730000|2021-07-15 13:45:30|||||||||1
1626356750000|2021-07-15 13:45:50|13210.1|13170.1|13210.1|13170.1|13210.1|13170.1|13210.1|13170.1|4
1626356800000|2021-07-15 13:46:40|13210.5|13170.5|13210.5|13170.5|13210.5|13170.5|13210.5|13170.5|0
1626356870000|2021-07-15 13:47:50|13213|13173|13212.6|13172.6|13213|13173|13212.6|13172.6|2
1626356880000|2021-07-15 13:48:00|13213|13173|13215.5|13175.5|13215.5|13175.5|13213|13173|0
1626356940000|2021-07-15 13:49:00|13215.6|13175.6|13215.6|13175.6|13215.6|13175.6|13215.6|13175.6|0
1626356950000|2021-07-15 13:49:10|13213.7|13189.7|13213.7|13189.7|13213.7|13189.7|13213.7|13189.7|0
1626356970000|2021-07-15 13:49:30|13215.1|13191.1|13215.1|13191.1|13215.1|13191.1|13215.1|13191.1|0
1626357000000|2021-07-15 13:50:00|13227.4|13203.4|13231.7|13191.7|13231.7|13204.7|13227.4|13191.7|4
1626357010000|2021-07-15 13:50:10|13233.8|13193.8|13235.8|13211.8|13235.8|13211.8|13228.7|13193.8|1
1626357060000|2021-07-15 13:51:00|13238.3|13214.3|13252.6|13228.6|13252.6|13228.6|13238.3|13214.3|11
1626357070000|2021-07-15 13:51:10|13240.6|13180.6|13240.6|13180.6|13240.6|13180.6|13240.6|13180.6|12
1626357080000|2021-07-15 13:51:20|13243.1|13183.1|13243.1|13183.1|13243.1|13183.1|13243.1|13183.1|2
1626357160000|2021-07-15 13:52:40|||||||||1
1626357180000|2021-07-15 13:53:00|13240.6|13180.6|13240.6|13180.6|13240.6|13180.6|13240.6|13180.6|0
1626357220000|2021-07-15 13:53:40|13240.8|13200.8|13243.1|13203.1|13243.1|13203.1|13240.8|13200.8|0
1626357260000|2021-07-15 13:54:20|||||||||1
1626357310000|2021-07-15 13:55:10|13245.6|13205.6|13242.6|13218.6|13245.6|13218.6|13239.2|13205.6|1
1626357370000|2021-07-15 13:56:10|13240.5|13216.5|13240.1|13216.1|13240.5|13216.5|13240.1|13216.1|0
1626357380000|2021-07-15 13:56:20|13242.6|13218.6|13242.6|13218.6|13242.6|13218.6|13242.6|13218.6|0
1626357410000|2021-07-15 13:56:50|13244.6|13220.6|13247.1|13223.1|13247.1|13223.1|13244.6|13220.6|4
1626357420000|2021-07-15 13:57:00|13247.6|13223.6|13247.6|13223.6|13247.6|13223.6|13247.6|13223.6|2
1626357440000|2021-07-15 13:57:20|13245.1|13221.1|13245.1|13221.1|13245.1|13221.1|13245.1|13221.1|0
1626357490000|2021-07-15 13:58:10|||||||||3
1626357510000|2021-07-15 13:58:30|||||||||2
1626357520000|2021-07-15 13:58:40|13228.6|13204.6|13225.1|13201.1|13228.6|13204.6|13225.1|13201.1|3
1626357530000|2021-07-15 13:58:50|13228.1|13168.1|13228.1|13168.1|13228.1|13168.1|13228.1|13168.1|3
1626357560000|2021-07-15 13:59:20|13230.6|13170.6|13233.1|13173.1|13233.1|13173.1|13230.6|13170.6|0
1626357570000|2021-07-15 13:59:30|13235.1|13175.1|13235.6|13175.6|13235.6|13175.6|13235.1|13175.1|1
1626357580000|2021-07-15 13:59:40|13233.1|13173.1|13230.6|13170.6|13233.1|13173.1|13230.6|13170.6|1
1626357600000|2021-07-15 14:00:00|||||||||1
1626357640000|2021-07-15 14:00:40|13230.1|13206.1|13230.1|13206.1|13230.1|13206.1|13230.1|13206.1|1
1626357680000|2021-07-15 14:01:20|13243.1|13203.1|13239.2|13215.2|13243.1|13215.2|13239.2|13203.1|1
1626357690000|2021-07-15 14:01:30|13240.1|13216.1|13240.1|13216.1|13240.1|13216.1|13240.1|13216.1|0
1626357770000|2021-07-15 14:02:50|13242.1|13218.1|13242.6|13218.6|13242.6|13218.6|13242.1|13218.1|0
1626357840000|2021-07-15 14:04:00|13242.1|13218.1|13244.2|13220.2|13244.2|13220.2|13242.1|13218.1|4
1626357850000|2021-07-15 14:04:10|13244.6|13220.6|13244.6|13220.6|13244.6|13220.6|13244.6|13220.6|0
1626357870000|2021-07-15 14:04:30|13246.7|13222.7|13247.1|13223.1|13247.1|13223.1|13246.7|13222.7|0
1626357880000|2021-07-15 14:04:40|13253.3|13229.3|13253.8|13229.8|13253.8|13229.8|13253.3|13229.3|5
1626357910000|2021-07-15 14:05:10|13255.8|13231.8|13256.3|13232.3|13256.3|13232.3|13253.8|13229.8|0
1626357920000|2021-07-15 14:05:20|13248.8|13224.8|13248.8|13224.8|13248.8|13224.8|13248.8|13224.8|3
1626357930000|2021-07-15 14:05:30|13254.3|13214.3|13249.2|13225.2|13254.3|13226.8|13248.3|13214.3|0
1626357940000|2021-07-15 14:05:40|13248.8|13224.8|13248.8|13224.8|13248.8|13224.8|13248.8|13224.8|0
1626357950000|2021-07-15 14:05:50|13250.8|13226.8|13252.6|13228.6|13252.6|13228.6|13250.8|13226.8|0
1626357960000|2021-07-15 14:06:00|13247.6|13223.6|13247.6|13223.6|13247.6|13223.6|13247.6|13223.6|0
1626357970000|2021-07-15 14:06:10|13255.6|13215.6|13255.6|13215.6|13255.6|13215.6|13255.6|13215.6|1
1626357980000|2021-07-15 14:06:20|13253.5|13213.5|13255.2|13215.2|13255.2|13215.2|13253.1|13213.1|0
1626357990000|2021-07-15 14:06:30|13255.6|13215.6|13255.6|13215.6|13255.6|13215.6|13255.6|13215.6|0
1626358040000|2021-07-15 14:07:20|13255.8|13231.8|13265.1|13241.1|13270.6|13241.1|13255.8|13210.6|1
1626358050000|2021-07-15 14:07:30|13263.1|13223.1|13263.1|13223.1|13263.1|13223.1|13263.1|13223.1|2
1626358070000|2021-07-15 14:07:50|13265.2|13225.2|13265.6|13225.6|13265.6|13225.6|13265.2|13225.2|0
1626358130000|2021-07-15 14:08:50|13259.7|13235.7|13259.7|13235.7|13259.7|13235.7|13259.7|13235.7|0
1626358140000|2021-07-15 14:09:00|13260.1|13236.1|13260.1|13236.1|13260.1|13236.1|13260.1|13236.1|0
1626358150000|2021-07-15 14:09:10|13263.1|13223.1|13263.1|13223.1|13263.1|13223.1|13263.1|13223.1|0
1626358160000|2021-07-15 14:09:20|13260.1|13236.1|13260.1|13236.1|13260.1|13236.1|13260.1|13236.1|0
1626358180000|2021-07-15 14:09:40|13270.1|13246.1|13270.1|13246.1|13270.1|13246.1|13270.1|13246.1|1
1626358210000|2021-07-15 14:10:10|13269.2|13245.2|13269.2|13245.2|13269.2|13245.2|13269.2|13245.2|0
1626358220000|2021-07-15 14:10:20|13271.3|13247.3|13271.7|13247.7|13271.7|13247.7|13271.3|13247.3|2
1626358230000|2021-07-15 14:10:30|||||||||4
1626358250000|2021-07-15 14:10:50|||||||||1
1626358260000|2021-07-15 14:11:00|13269.2|13245.2|13269.2|13245.2|13269.2|13245.2|13269.2|13245.2|1
1626358270000|2021-07-15 14:11:10|13262.7|13222.7|13265.2|13225.2|13265.2|13225.2|13262.7|13222.7|1
1626358280000|2021-07-15 14:11:20|13267.2|13227.2|13269.3|13229.3|13269.3|13229.3|13267.2|13227.2|0
1626358290000|2021-07-15 14:11:30|13269.7|13229.7|13269.7|13229.7|13269.7|13229.7|13269.7|13229.7|0
1626358320000|2021-07-15 14:12:00|13255.1|13231.1|13255.1|13231.1|13255.1|13231.1|13255.1|13231.1|0
1626358340000|2021-07-15 14:12:20|13259.2|13235.2|13265.8|13241.8|13269.7|13241.8|13259.2|13229.7|0
1626358350000|2021-07-15 14:12:30|13266.7|13242.7|13266.7|13242.7|13266.7|13242.7|13266.7|13242.7|0
1626358360000|2021-07-15 14:12:40|13260.6|13220.6|13260.6|13220.6|13260.6|13220.6|13260.6|13220.6|1
1626358370000|2021-07-15 14:12:50|13262.7|13222.7|13262.7|13222.7|13262.7|13222.7|13262.7|13222.7|0
1626358380000|2021-07-15 14:13:00|13245.1|13221.1|13245.1|13221.1|13245.1|13221.1|13245.1|13221.1|0
1626358420000|2021-07-15 14:13:40|13238.8|13198.8|13233.3|13209.3|13238.8|13209.3|13232.9|13198.8|1
1626358450000|2021-07-15 14:14:10|13235.4|13211.4|13235.8|13211.8|13235.8|13211.8|13235.4|13211.4|1
1626358470000|2021-07-15 14:14:30|||||||||1
1626358480000|2021-07-15 14:14:40|||||||||1
1626358510000|2021-07-15 14:15:10|13238.3|13214.3|13238.3|13214.3|13238.3|13214.3|13238.3|13214.3|1
1626358620000|2021-07-15 14:17:00|||||||||1
1626358650000|2021-07-15 14:17:30|13240.4|13216.4|13240.8|13216.8|13240.8|13216.8|13240.4|13216.4|0
1626358680000|2021-07-15 14:18:00|13240.9|13216.9|13237.5|13213.5|13245|13221|13237.5|13213.5|7
1626358690000|2021-07-15 14:18:10|13235.4|13211.4|13235.4|13211.4|13235.4|13211.4|13235.4|13211.4|0
1626358710000|2021-07-15 14:18:30|13237.2|13197.2|13237.2|13197.2|13237.2|13197.2|13237.2|13197.2|1
1626358720000|2021-07-15 14:18:40|13235.9|13195.9|13235.9|13195.9|13235.9|13195.9|13235.9|13195.9|0
1626358740000|2021-07-15 14:19:00|13234.6|13194.6|13199.7|13175.7|13234.6|13194.6|13199.7|13175.7|3
1626358790000|2021-07-15 14:19:50|13200.1|13176.1|13200.1|13176.1|13200.1|13176.1|13200.1|13176.1|1
1626358800000|2021-07-15 14:20:00|13199.7|13175.7|13199.7|13175.7|13199.7|13175.7|13199.7|13175.7|0
1626358820000|2021-07-15 14:20:20|13219.2|13195.2|13219.2|13195.2|13219.2|13195.2|13219.2|13195.2|2
1626358830000|2021-07-15 14:20:30|13229.3|13189.3|13243.4|13183.4|13243.4|13191.4|13229.3|13183.4|0
1626358840000|2021-07-15 14:20:40|13245.5|13185.5|13235.9|13195.9|13247.5|13195.9|13235.9|13185.5|0
1626358990000|2021-07-15 14:23:10|13250.2|13190.2|13224.7|13200.7|13250.2|13202.7|13224.7|13190.2|0
1626359010000|2021-07-15 14:23:30|13242.7|13202.7|13241.3|13217.3|13245.2|13217.3|13241.3|13202.7|1
1626359020000|2021-07-15 14:23:40|13241.7|13217.7|13239.7|13215.7|13241.7|13217.7|13239.7|13215.7|1
1626359160000|2021-07-15 14:26:00|13243.8|13219.8|13244.7|13220.7|13244.7|13220.7|13243.8|13219.8|0
1626359170000|2021-07-15 14:26:10|13245.1|13221.1|13247.2|13223.2|13247.2|13223.2|13245.1|13221.1|5
1626359280000|2021-07-15 14:28:00|13253.4|13229.4|13254.7|13230.7|13254.7|13230.7|13253.4|13229.4|1
1626359290000|2021-07-15 14:28:10|13252.9|13228.9|13246.8|13222.8|13252.9|13228.9|13246.8|13222.8|6
1626359370000|2021-07-15 14:29:30|||||||||1
1626359400000|2021-07-15 14:30:00|13248.8|13224.8|13248.8|13224.8|13248.8|13224.8|13248.8|13224.8|0
1626359440000|2021-07-15 14:30:40|13250.9|13226.9|13251.3|13227.3|13251.3|13227.3|13250.9|13226.9|0
1626359480000|2021-07-15 14:31:20|||||||||1
1626359510000|2021-07-15 14:31:50|13253.8|13229.8|13253.8|13229.8|13253.8|13229.8|13253.8|13229.8|0
1626359710000|2021-07-15 14:35:10|13253.4|13229.4|13251.3|13227.3|13253.4|13229.4|13249.3|13225.3|2
1626359720000|2021-07-15 14:35:20|13249.3|13225.3|13249.3|13225.3|13249.3|13225.3|13249.3|13225.3|0
1626359820000|2021-07-15 14:37:00|13253.8|13229.8|13253.4|13229.4|13253.8|13229.8|13253.4|13229.4|1
1626359830000|2021-07-15 14:37:10|13255.9|13231.9|13256.3|13232.3|13256.3|13232.3|13254.3|13230.3|0
1626359840000|2021-07-15 14:37:20|13264.6|13240.6|13270|13246|13270|13246|13264.6|13240.6|1
1626359850000|2021-07-15 14:37:30|13265.9|13241.9|13263|13239|13265.9|13241.9|13263|13239|5
1626359890000|2021-07-15 14:38:10|13267.5|13243.5|13270|13246|13270|13246|13267.5|13243.5|1
1626359900000|2021-07-15 14:38:20|13265.5|13241.5|13265.5|13241.5|13265.5|13241.5|13265.5|13241.5|2
1626359970000|2021-07-15 14:39:30|13257.2|13233.2|13255.9|13231.9|13257.2|13233.2|13255.9|13231.9|5
1626359980000|2021-07-15 14:39:40|13253.8|13229.8|13253.8|13229.8|13253.8|13229.8|13253.8|13229.8|0
1626359990000|2021-07-15 14:39:50|13242.2|13218.2|13242.2|13218.2|13242.2|13218.2|13242.2|13218.2|2
1626360090000|2021-07-15 14:41:30|13241.8|13217.8|13239.7|13215.7|13241.8|13217.8|13239.7|13215.7|2
1626360100000|2021-07-15 14:41:40|13237.2|13213.2|13234.7|13210.7|13237.2|13213.2|13234.7|13210.7|1
1626360110000|2021-07-15 14:41:50|13232.2|13208.2|13227.2|13203.2|13232.2|13208.2|13227.2|13203.2|1
1626360270000|2021-07-15 14:44:30|13239.7|13215.7|13219.7|13195.7|13239.7|13215.7|13219.7|13195.7|7
1626360280000|2021-07-15 14:44:40|13214.7|13190.7|13199.7|13175.7|13214.7|13190.7|13199.7|13175.7|3
1626360400000|2021-07-15 14:46:40|13199.8|13175.8|13199.8|13175.8|13199.8|13175.8|13199.8|13175.8|0
1626360500000|2021-07-15 14:48:20|13228|13168|13228|13168|13228|13168|13228|13168|1
1626360510000|2021-07-15 14:48:30|13229.8|13169.8|13221.8|13197.8|13229.8|13197.8|13221.8|13169.8|0
1626360540000|2021-07-15 14:49:00|13217.3|13193.3|13205.2|13181.2|13217.3|13193.3|13205.2|13175.3|2
1626360550000|2021-07-15 14:49:10|13215.3|13175.3|13209.3|13185.3|13215.3|13185.3|13209.3|13175.3|0
1626360570000|2021-07-15 14:49:30|13209.8|13185.8|13209.8|13185.8|13209.8|13185.8|13209.8|13185.8|0
1626360710000|2021-07-15 14:51:50|13214.8|13190.8|13214.8|13190.8|13214.8|13190.8|13214.8|13190.8|0
1626360730000|2021-07-15 14:52:10|13212.3|13188.3|13217.3|13193.3|13217.3|13193.3|13212.3|13188.3|2
1626360770000|2021-07-15 14:52:50|13248|13188|13248|13188|13248|13188|13248|13188|4
1626360820000|2021-07-15 14:53:40|13233.9|13193.9|13240|13216|13248|13216|13233.9|13188|1
1626360860000|2021-07-15 14:54:20|13244.2|13220.2|13245|13221|13245|13221|13244.2|13220.2|5
1626360870000|2021-07-15 14:54:30|||||||||1
1626360900000|2021-07-15 14:55:00|13261.4|13221.4|13261.4|13221.4|13261.4|13221.4|13261.4|13221.4|4
1626360910000|2021-07-15 14:55:10|13263.9|13223.9|13247.7|13223.7|13263.9|13223.9|13247.7|13223.7|0
1626360920000|2021-07-15 14:55:20|13245.7|13221.7|13242.3|13218.3|13245.7|13221.7|13242.3|13218.3|1
1626361020000|2021-07-15 14:57:00|13246.4|13222.4|13247.3|13223.3|13247.3|13223.3|13246.4|13222.4|1
1626361170000|2021-07-15 14:59:30|||||||||1
1626361230000|2021-07-15 15:00:30|||||||||1
1626361250000|2021-07-15 15:00:50|||||||||1
1626361270000|2021-07-15 15:01:10|13246|13222|13246|13222|13246|13222|13246|13222|0
1626361290000|2021-07-15 15:01:30|||||||||1
1626361360000|2021-07-15 15:02:40|||||||||1
1626361440000|2021-07-15 15:04:00|13250.1|13226.1|13255.1|13231.1|13255.1|13231.1|13250.1|13226.1|2
1626361450000|2021-07-15 15:04:10|13251|13227|13251|13227|13251|13227|13251|13227|4
1626361470000|2021-07-15 15:04:30|13250.1|13226.1|13250.1|13226.1|13250.1|13226.1|13250.1|13226.1|0
1626361530000|2021-07-15 15:05:30|||||||||1
1626361980000|2021-07-15 15:13:00|13255.1|13231.1|13270.1|13246.1|13270.1|13246.1|13255.1|13231.1|3
1626361990000|2021-07-15 15:13:10|||||||||1
1626362000000|2021-07-15 15:13:20|13268|13244|13268|13244|13268|13244|13268|13244|4
1626362060000|2021-07-15 15:14:20|13265.8|13225.8|13267.8|13227.8|13267.8|13227.8|13265.8|13225.8|3
1626362070000|2021-07-15 15:14:30|13263.1|13223.1|13263.1|13223.1|13263.1|13223.1|13263.1|13223.1|1
1626362110000|2021-07-15 15:15:10|||||||||2
1626362150000|2021-07-15 15:15:50|||||||||3
1626362170000|2021-07-15 15:16:10|13279|13219|13279|13219|13279|13219|13279|13219|3
1626362220000|2021-07-15 15:17:00|||||||||4
1626362280000|2021-07-15 15:18:00|13274|13234|13274|13234|13274|13234|13274|13234|0
1626362310000|2021-07-15 15:18:30|||||||||8
1626362550000|2021-07-15 15:22:30|13268.5|13244.5|13268.5|13244.5|13268.5|13244.5|13268.5|13244.5|0
1626362560000|2021-07-15 15:22:40|13271|13247|13285.1|13261.1|13285.1|13261.1|13271|13247|11
1626362610000|2021-07-15 15:23:30|||||||||1
1626362660000|2021-07-15 15:24:20|13283.1|13223.1|13283.1|13223.1|13283.1|13223.1|13283.1|13223.1|1
1626362690000|2021-07-15 15:24:50|||||||||1
1626362710000|2021-07-15 15:25:10|13279|13219|13278.1|13218.1|13279|13219|13278.1|13218.1|0
1626362770000|2021-07-15 15:26:10|||||||||1
1626362930000|2021-07-15 15:28:50|13266.1|13226.1|13266.1|13226.1|13266.1|13226.1|13266.1|13226.1|0
1626362980000|2021-07-15 15:29:40|13270.2|13230.2|13272.6|13248.6|13273.1|13248.6|13267.6|13230.2|2
1626363000000|2021-07-15 15:30:00|13274.7|13250.7|13274.7|13250.7|13274.7|13250.7|13274.7|13250.7|3
1626363010000|2021-07-15 15:30:10|13275.1|13251.1|13275.1|13251.1|13275.1|13251.1|13275.1|13251.1|0
1626363020000|2021-07-15 15:30:20|||||||||1
1626363270000|2021-07-15 15:34:30|13280.1|13256.1|13280.1|13256.1|13280.1|13256.1|13280.1|13256.1|1
1626363320000|2021-07-15 15:35:20|13278.1|13254.1|13278.1|13254.1|13278.1|13254.1|13278.1|13254.1|0
1626363430000|2021-07-15 15:37:10|13280.1|13256.1|13280.1|13256.1|13280.1|13256.1|13280.1|13256.1|1
1626363520000|2021-07-15 15:38:40|13280.2|13256.2|13280.2|13256.2|13280.2|13256.2|13280.2|13256.2|0
1626363590000|2021-07-15 15:39:50|13292.3|13252.3|13289.7|13265.7|13292.3|13265.7|13287.7|13252.3|1
1626363600000|2021-07-15 15:40:00|13290.2|13266.2|13290.2|13266.2|13290.2|13266.2|13290.2|13266.2|0
1626363610000|2021-07-15 15:40:10|13283.1|13259.1|13283.1|13259.1|13283.1|13259.1|13283.1|13259.1|6
1626363850000|2021-07-15 15:44:10|13285.6|13261.6|13285.6|13261.6|13285.6|13261.6|13285.6|13261.6|0
1626363870000|2021-07-15 15:44:30|13287.7|13263.7|13282.7|13258.7|13287.7|13263.7|13282.7|13258.7|1
1626363930000|2021-07-15 15:45:30|||||||||3
1626363940000|2021-07-15 15:45:40|||||||||1
1626364120000|2021-07-15 15:48:40|13286.8|13262.8|13290.2|13266.2|13290.2|13266.2|13286.8|13262.8|1
1626364130000|2021-07-15 15:48:50|||||||||3
1626364140000|2021-07-15 15:49:00|13294.3|13270.3|13299.9|13275.9|13299.9|13275.9|13294.3|13270.3|6
1626364160000|2021-07-15 15:49:20|||||||||4
1626364190000|2021-07-15 15:49:50|13287.4|13263.4|13289.9|13265.9|13289.9|13265.9|13287.4|13263.4|3
1626364200000|2021-07-15 15:50:00|13300.4|13260.4|13287.4|13263.4|13300.4|13264.3|13287.4|13260.4|2
1626364300000|2021-07-15 15:51:40|13287.9|13263.9|13287.9|13263.9|13287.9|13263.9|13287.9|13263.9|0
1626364320000|2021-07-15 15:52:00|13298.1|13274.1|13298.1|13274.1|13298.1|13274.1|13298.1|13274.1|3
1626364330000|2021-07-15 15:52:10|13299.9|13275.9|13299.9|13275.9|13299.9|13275.9|13299.9|13275.9|0
1626364380000|2021-07-15 15:53:00|13302|13278|13329.5|13289.5|13329.5|13289.5|13302|13278|6
1626364460000|2021-07-15 15:54:20|||||||||3
1626364470000|2021-07-15 15:54:30|||||||||1
1626364480000|2021-07-15 15:54:40|13324|13300|13324|13300|13324|13300|13324|13300|0
1626364510000|2021-07-15 15:55:10|13322|13298|13322|13298|13322|13298|13322|13298|1
1626364520000|2021-07-15 15:55:20|13319.9|13295.9|13315|13275|13319.9|13295.9|13299.5|13275|7
1626364540000|2021-07-15 15:55:40|13309.5|13285.5|13309.5|13285.5|13309.5|13285.5|13309.5|13285.5|0
1626364550000|2021-07-15 15:55:50|13303.3|13279.3|13302|13278|13303.3|13279.3|13302|13278|0
1626364620000|2021-07-15 15:57:00|13309.5|13285.5|13309.5|13285.5|13309.5|13285.5|13309.5|13285.5|1
1626364630000|2021-07-15 15:57:10|13312|13288|13312|13288|13312|13288|13309.5|13285.5|0
1626364700000|2021-07-15 15:58:20|13310.2|13286.2|13309.5|13285.5|13310.2|13286.2|13302|13278|2
1626364740000|2021-07-15 15:59:00|13311.5|13287.5|13312|13288|13312|13288|13311.5|13287.5|0
1626364770000|2021-07-15 15:59:30|||||||||1
1626364800000|2021-07-15 16:00:00|13317|13293|13317|13293|13317|13293|13317|13293|3
1626364810000|2021-07-15 16:00:10|13324|13300|13324|13300|13324|13300|13324|13300|2
1626364820000|2021-07-15 16:00:20|13326.1|13302.1|13326.5|13302.5|13326.5|13302.5|13326.1|13302.1|0
1626364830000|2021-07-15 16:00:30|13324|13300|13324|13300|13324|13300|13324|13300|5
1626364840000|2021-07-15 16:00:40|13322|13298|13322|13298|13322|13298|13322|13298|0
1626364860000|2021-07-15 16:01:00|||||||||1
1626365020000|2021-07-15 16:03:40|13320.2|13296.2|13320.2|13296.2|13320.2|13296.2|13320.2|13296.2|0
1626365060000|2021-07-15 16:04:20|13318.2|13294.2|13318.2|13294.2|13318.2|13294.2|13318.2|13294.2|0
1626365140000|2021-07-15 16:05:40|13320.2|13296.2|13318.2|13294.2|13320.2|13296.2|13318.2|13294.2|3
1626365150000|2021-07-15 16:05:50|13320.2|13296.2|13320.2|13296.2|13320.2|13296.2|13320.2|13296.2|0
1626365290000|2021-07-15 16:08:10|13318.2|13294.2|13320.2|13296.2|13320.2|13296.2|13318.2|13294.2|0
1626365420000|2021-07-15 16:10:20|||||||||1
1626365460000|2021-07-15 16:11:00|13315.7|13291.7|13318.2|13294.2|13318.2|13294.2|13315.7|13291.7|4
1626365480000|2021-07-15 16:11:20|13316.1|13292.1|13315.2|13291.2|13316.1|13292.1|13315.2|13291.2|3
1626365490000|2021-07-15 16:11:30|13315.7|13275.7|13315.7|13275.7|13315.7|13275.7|13315.7|13275.7|3
1626365520000|2021-07-15 16:12:00|13301.6|13277.6|13301.6|13277.6|13301.6|13277.6|13301.6|13277.6|0
1626365530000|2021-07-15 16:12:10|13303.6|13279.6|13303.6|13279.6|13303.6|13279.6|13303.6|13279.6|0
1626365540000|2021-07-15 16:12:20|13302.7|13278.7|13296.6|13272.6|13302.7|13278.7|13296.6|13272.6|2
1626365560000|2021-07-15 16:12:40|||||||||2
1626365590000|2021-07-15 16:13:10|13326.9|13266.9|13326.9|13266.9|13326.9|13266.9|13326.9|13266.9|1
1626365610000|2021-07-15 16:13:30|13327.8|13267.8|13327.8|13267.8|13327.8|13267.8|13327.8|13267.8|0
1626365620000|2021-07-15 16:13:40|13329.8|13269.8|13329.8|13269.8|13329.8|13269.8|13329.8|13269.8|0
1626365700000|2021-07-15 16:15:00|13332.3|13272.3|13331.9|13271.9|13332.3|13272.3|13329.8|13269.8|0
1626365710000|2021-07-15 16:15:10|13332.3|13272.3|13332.3|13272.3|13332.3|13272.3|13332.3|13272.3|0
1626365740000|2021-07-15 16:15:40|13324.4|13284.4|13324.8|13284.8|13324.8|13284.8|13324.4|13284.4|0
1626365870000|2021-07-15 16:17:50|13322.8|13282.8|13322.8|13282.8|13322.8|13282.8|13322.8|13282.8|5
1626365950000|2021-07-15 16:19:10|13316.9|13292.9|13323.7|13283.7|13323.7|13295.8|13316.9|13283.7|2
1626365970000|2021-07-15 16:19:30|13322.8|13282.8|13322.8|13282.8|13322.8|13282.8|13322.8|13282.8|0
1626365980000|2021-07-15 16:19:40|13306.6|13282.6|13306.6|13282.6|13306.6|13282.6|13306.6|13282.6|0
1626365990000|2021-07-15 16:19:50|13304.1|13280.1|13301.6|13277.6|13306.1|13282.1|13301.6|13277.6|1
1626366130000|2021-07-15 16:22:10|||||||||1
1626366180000|2021-07-15 16:23:00|13320.3|13280.3|13320.3|13280.3|13332.4|13280.3|13320.3|13272.4|2
1626366210000|2021-07-15 16:23:30|13322.8|13282.8|13319.4|13295.4|13324.9|13297.9|13316.9|13282.8|3
1626366280000|2021-07-15 16:24:40|13321.4|13297.4|13321.4|13297.4|13321.4|13297.4|13321.4|13297.4|1
1626366290000|2021-07-15 16:24:50|13319.4|13295.4|13323.9|13299.9|13323.9|13299.9|13319.4|13295.4|1
1626366320000|2021-07-15 16:25:20|13326|13302|13328.5|13304.5|13328.5|13304.5|13326|13302|1
1626366340000|2021-07-15 16:25:40|||||||||1
1626366360000|2021-07-15 16:26:00|||||||||1
1626366370000|2021-07-15 16:26:10|||||||||2
1626366400000|2021-07-15 16:26:40|||||||||1
1626366420000|2021-07-15 16:27:00|13330.1|13306.1|13330.8|13306.8|13333.3|13309.3|13330.1|13306.1|6
1626366430000|2021-07-15 16:27:10|13335.8|13311.8|13335.8|13311.8|13340.8|13316.8|13333.3|13309.3|8
1626366450000|2021-07-15 16:27:30|13334.5|13310.5|13334.5|13310.5|13334.5|13310.5|13334.5|13310.5|0
1626366460000|2021-07-15 16:27:40|13334|13310|13327.4|13267.4|13334|13310|13315.3|13267.4|9
1626366480000|2021-07-15 16:28:00|13315.3|13275.3|13315.3|13275.3|13315.3|13275.3|13315.3|13275.3|0
1626366490000|2021-07-15 16:28:10|13309.2|13285.2|13309.2|13285.2|13309.2|13285.2|13309.2|13285.2|0
1626366500000|2021-07-15 16:28:20|13321.5|13281.5|13317.6|13293.6|13321.5|13293.6|13315.5|13281.5|0
1626366560000|2021-07-15 16:29:20|||||||||2
1626366570000|2021-07-15 16:29:30|||||||||1
1626366600000|2021-07-15 16:30:00|13331.7|13291.7|13331.7|13291.7|13331.7|13291.7|13331.7|13291.7|2
1626366620000|2021-07-15 16:30:20|13333.8|13293.8|13333.8|13293.8|13333.8|13293.8|13333.8|13293.8|1
1626366630000|2021-07-15 16:30:30|13335.9|13295.9|13337.9|13297.9|13337.9|13297.9|13335.9|13295.9|3
1626366660000|2021-07-15 16:31:00|||||||||1
1626366670000|2021-07-15 16:31:10|||||||||1
1626366700000|2021-07-15 16:31:40|||||||||1
1626366720000|2021-07-15 16:32:00|13332.4|13308.4|13332.4|13308.4|13337.9|13308.4|13332.4|13297.9|0
1626366750000|2021-07-15 16:32:30|13334.9|13310.9|13332.4|13308.4|13334.9|13310.9|13330.4|13306.4|7
1626366840000|2021-07-15 16:34:00|13333.8|13309.8|13333.8|13309.8|13333.8|13309.8|13333.8|13309.8|0
1626366900000|2021-07-15 16:35:00|||||||||1
1626366910000|2021-07-15 16:35:10|13341.8|13281.8|13336.8|13296.8|13344.3|13296.8|13332.2|13281.8|1
1626366920000|2021-07-15 16:35:20|13332.2|13292.2|13332.2|13292.2|13332.2|13292.2|13332.2|13292.2|0
1626366930000|2021-07-15 16:35:30|13330.2|13290.2|13330.2|13290.2|13330.2|13290.2|13330.2|13290.2|0
1626366960000|2021-07-15 16:36:00|13329.3|13289.3|13329.3|13289.3|13329.3|13289.3|13329.3|13289.3|0
1626367010000|2021-07-15 16:36:50|13315.1|13291.1|13315.1|13291.1|13315.1|13291.1|13315.1|13291.1|1
1626367040000|2021-07-15 16:37:20|||||||||1
1626367080000|2021-07-15 16:38:00|||||||||1
1626367130000|2021-07-15 16:38:50|||||||||1
1626367230000|2021-07-15 16:40:30|||||||||1
1626367250000|2021-07-15 16:40:50|||||||||1
1626367380000|2021-07-15 16:43:00|13314.2|13290.2|13314.2|13290.2|13314.2|13290.2|13314.2|13290.2|1
1626367570000|2021-07-15 16:46:10|13314|13274|13313.8|13289.8|13314|13289.8|13313.8|13274|2
1626367580000|2021-07-15 16:46:20|13313.6|13273.6|13314.2|13290.2|13314.2|13290.2|13313.6|13273.6|1
1626367620000|2021-07-15 16:47:00|13313.3|13289.3|13313.3|13289.3|13313.3|13289.3|13313.3|13289.3|0
1626367650000|2021-07-15 16:47:30|13312.7|13272.7|13312.7|13272.7|13312.7|13272.7|13312.7|13272.7|1
1626367660000|2021-07-15 16:47:40|13295.8|13271.8|13295.8|13271.8|13295.8|13271.8|13295.8|13271.8|0
1626367680000|2021-07-15 16:48:00|||||||||2
1626367740000|2021-07-15 16:49:00|13296.3|13272.3|13296.3|13272.3|13296.3|13272.3|13296.3|13272.3|1
1626367900000|2021-07-15 16:51:40|13296.7|13272.7|13296.7|13272.7|13296.7|13272.7|13296.7|13272.7|0
1626367990000|2021-07-15 16:53:10|13297.6|13273.6|13297.6|13273.6|13297.6|13273.6|13297.6|13273.6|0
1626368030000|2021-07-15 16:53:50|13309.7|13269.7|13307.5|13283.5|13309.7|13283.5|13306.3|13269.7|1
1626368040000|2021-07-15 16:54:00|13308.3|13284.3|13308.3|13284.3|13308.3|13284.3|13308.3|13284.3|0
1626368070000|2021-07-15 16:54:30|13304.2|13280.2|13304.2|13280.2|13304.2|13280.2|13304.2|13280.2|0
1626368080000|2021-07-15 16:54:40|13297.2|13273.2|13297.2|13273.2|13297.2|13273.2|13297.2|13273.2|3
1626368120000|2021-07-15 16:55:20|13297.7|13257.7|13285.6|13261.6|13297.7|13261.6|13285.6|13255.6|8
1626368140000|2021-07-15 16:55:40|13284.7|13260.7|13284.7|13260.7|13284.7|13260.7|13284.7|13260.7|0
1626368160000|2021-07-15 16:56:00|13282.6|13258.6|13282.6|13258.6|13282.6|13258.6|13282.6|13258.6|0
1626368170000|2021-07-15 16:56:10|13281.7|13257.7|13281.7|13257.7|13283.8|13259.8|13281.7|13257.7|1
1626368240000|2021-07-15 16:57:20|13283.8|13259.8|13286.3|13262.3|13286.3|13262.3|13283.8|13259.8|0
1626368370000|2021-07-15 16:59:30|13282.2|13258.2|13282.2|13258.2|13282.2|13258.2|13282.2|13258.2|0
1626368400000|2021-07-15 17:00:00|13286.3|13262.3|13286.3|13262.3|13286.3|13262.3|13286.3|13262.3|1
1626368470000|2021-07-15 17:01:10|13289.7|13265.7|13289.7|13265.7|13289.7|13265.7|13289.7|13265.7|0
1626368530000|2021-07-15 17:02:10|||||||||1
1626368580000|2021-07-15 17:03:00|13282.7|13258.7|13282.7|13258.7|13284.7|13260.7|13282.7|13258.7|3
1626368620000|2021-07-15 17:03:40|13281.3|13257.3|13281.3|13257.3|13281.3|13257.3|13281.3|13257.3|0
1626368730000|2021-07-15 17:05:30|13283.8|13259.8|13285.9|13261.9|13285.9|13261.9|13283.8|13259.8|0
1626368800000|2021-07-15 17:06:40|||||||||1
1626368810000|2021-07-15 17:06:50|13283.8|13259.8|13283.8|13259.8|13283.8|13259.8|13283.8|13259.8|0
1626368820000|2021-07-15 17:07:00|13281.3|13257.3|13281.3|13257.3|13281.3|13257.3|13281.3|13257.3|1
1626368840000|2021-07-15 17:07:20|13283.4|13259.4|13283.4|13259.4|13283.4|13259.4|13283.4|13259.4|0
1626368850000|2021-07-15 17:07:30|13281.3|13257.3|13281.3|13257.3|13281.3|13257.3|13281.3|13257.3|1
1626369180000|2021-07-15 17:13:00|13283.4|13259.4|13283.4|13259.4|13283.4|13259.4|13283.4|13259.4|0
1626369220000|2021-07-15 17:13:40|13281.3|13257.3|13281.3|13257.3|13281.3|13257.3|13281.3|13257.3|0
1626369230000|2021-07-15 17:13:50|13283.4|13259.4|13281.3|13257.3|13283.4|13259.4|13281.3|13257.3|0
1626369260000|2021-07-15 17:14:20|13283.4|13259.4|13283.4|13259.4|13283.4|13259.4|13283.4|13259.4|1
1626369300000|2021-07-15 17:15:00|13281.8|13257.8|13281.8|13257.8|13281.8|13257.8|13281.8|13257.8|0
1626369440000|2021-07-15 17:17:20|13281.3|13257.3|13282.3|13242.3|13282.3|13257.3|13277.2|13239.1|4
1626369500000|2021-07-15 17:18:20|13284.3|13244.3|13281.8|13257.8|13284.8|13259.8|13279.3|13244.3|1
1626369520000|2021-07-15 17:18:40|13284.3|13260.3|13284.3|13260.3|13284.3|13260.3|13282.2|13258.2|0
1626369690000|2021-07-15 17:21:30|13288.4|13264.4|13290.2|13266.2|13292.7|13268.7|13287.7|13263.7|10
1626369790000|2021-07-15 17:23:10|13285.2|13261.2|13285.2|13261.2|13285.2|13261.2|13285.2|13261.2|2
1626369820000|2021-07-15 17:23:40|13286.1|13262.1|13286.1|13262.1|13286.1|13262.1|13286.1|13262.1|1
1626369930000|2021-07-15 17:25:30|13288.2|13264.2|13288.6|13264.6|13288.6|13264.6|13288.2|13264.2|0
1626369940000|2021-07-15 17:25:40|13286.6|13262.6|13291.1|13267.1|13291.1|13267.1|13286.1|13262.1|0
1626369950000|2021-07-15 17:25:50|13309.8|13269.8|13309.8|13269.8|13309.8|13269.8|13309.8|13269.8|1
1626369960000|2021-07-15 17:26:00|13304.3|13280.3|13304.3|13280.3|13304.3|13280.3|13304.3|13280.3|0
1626369970000|2021-07-15 17:26:10|13302.3|13278.3|13306.8|13282.8|13307.3|13283.3|13302.3|13278.3|0
1626369980000|2021-07-15 17:26:20|13309.3|13285.3|13311.8|13287.8|13311.8|13287.8|13309.3|13285.3|4
1626369990000|2021-07-15 17:26:30|13309.3|13285.3|13311.4|13287.4|13311.4|13287.4|13309.3|13285.3|2
1626370000000|2021-07-15 17:26:40|13311.8|13287.8|13311.8|13287.8|13311.8|13287.8|13311.8|13287.8|1
1626370010000|2021-07-15 17:26:50|13307.3|13283.3|13307.3|13283.3|13307.3|13283.3|13307.3|13283.3|1
1626370020000|2021-07-15 17:27:00|||||||||1
1626370030000|2021-07-15 17:27:10|||||||||11
1626370040000|2021-07-15 17:27:20|||||||||1
1626370050000|2021-07-15 17:27:30|13307.7|13283.7|13332.3|13292.3|13332.3|13292.3|13307.7|13283.7|10
1626370060000|2021-07-15 17:27:40|13334.4|13294.4|13334.8|13294.8|13334.8|13294.8|13334.4|13294.4|1
1626370070000|2021-07-15 17:27:50|13336.8|13312.8|13332.3|13292.3|13336.8|13312.8|13332.3|13292.3|1
1626370090000|2021-07-15 17:28:10|13344.4|13284.4|13336.4|13296.4|13344.4|13296.4|13336|13283.9|6
1626370100000|2021-07-15 17:28:20|13332.5|13308.5|13335.9|13311.9|13335.9|13311.9|13332.5|13308.5|0
1626370120000|2021-07-15 17:28:40|13338.4|13314.4|13338.4|13314.4|13338.4|13314.4|13338.4|13314.4|1
1626370130000|2021-07-15 17:28:50|13331.4|13307.4|13331.4|13307.4|13331.4|13307.4|13331.4|13307.4|1
1626370140000|2021-07-15 17:29:00|13323.2|13299.2|13323.2|13299.2|13323.2|13299.2|13323.2|13299.2|2
1626370150000|2021-07-15 17:29:10|13322.3|13298.3|13328.4|13304.4|13337.3|13304.4|13322.3|13294.4|7
1626370160000|2021-07-15 17:29:20|13338.9|13298.9|13327.3|13303.3|13338.9|13305.3|13327.3|13298.9|1
1626370170000|2021-07-15 17:29:30|13325.2|13301.2|13321.8|13297.8|13325.2|13301.2|13321.8|13297.8|0
1626370180000|2021-07-15 17:29:40|13334.4|13294.4|13334.4|13294.4|13334.4|13294.4|13334.4|13294.4|10
1626370200000|2021-07-15 17:30:00|13323.4|13299.4|13338|13314|13338|13314|13323.4|13299.4|1
1626370210000|2021-07-15 17:30:10|13338.4|13314.4|13336.4|13312.4|13338.4|13314.4|13336.4|13312.4|1
1626370220000|2021-07-15 17:30:20|13334.4|13294.4|13338.9|13298.9|13338.9|13298.9|13334.4|13294.4|1
1626370230000|2021-07-15 17:30:30|13328.9|13304.9|13328.9|13304.9|13328.9|13304.9|13328.9|13304.9|0
1626370290000|2021-07-15 17:31:30|13338.9|13298.9|13331.9|13291.9|13338.9|13298.9|13331.9|13291.9|4
1626370300000|2021-07-15 17:31:40|13334.4|13294.4|13333.9|13293.9|13334.4|13294.4|13333.9|13293.9|0
1626370330000|2021-07-15 17:32:10|13323.4|13299.4|13323.4|13299.4|13323.4|13299.4|13323.4|13299.4|0
1626370340000|2021-07-15 17:32:20|13336.2|13296.2|13346.2|13286.2|13346.2|13296.2|13336.2|13286.2|2
1626370350000|2021-07-15 17:32:30|13344.8|13284.8|13344.8|13284.8|13344.8|13284.8|13344.8|13284.8|0
1626370360000|2021-07-15 17:32:40|13330.7|13290.7|13329.4|13289.4|13330.7|13290.7|13329.4|13289.4|0
1626370380000|2021-07-15 17:33:00|13331.4|13291.4|13325.3|13265.3|13333.2|13291.4|13325.3|13265.3|2
1626370450000|2021-07-15 17:34:10|13317.3|13293.3|13329.4|13289.4|13329.4|13295.3|13317.3|13289.4|0
1626370460000|2021-07-15 17:34:20|13334.4|13274.4|13323.2|13263.2|13334.4|13274.4|13323.2|13263.2|1
1626370470000|2021-07-15 17:34:30|13322.8|13262.8|13322.8|13262.8|13322.8|13262.8|13322.8|13262.8|0
1626370500000|2021-07-15 17:35:00|13324.8|13264.8|13323.2|13263.2|13325.3|13265.3|13322.8|13262.8|0
1626370510000|2021-07-15 17:35:10|13324.8|13264.8|13327.3|13267.3|13327.3|13267.3|13322.8|13262.8|1
1626370700000|2021-07-15 17:38:20|13311.4|13271.4|13311.4|13271.4|13311.4|13271.4|13311.4|13271.4|0
1626370740000|2021-07-15 17:39:00|||||||||2
1626370820000|2021-07-15 17:40:20|13304.8|13264.8|13304.8|13264.8|13304.8|13264.8|13304.8|13264.8|4
1626370830000|2021-07-15 17:40:30|13294.8|13270.8|13294.8|13270.8|13294.8|13270.8|13294.8|13270.8|0
1626370880000|2021-07-15 17:41:20|13292.3|13268.3|13292.3|13268.3|13292.3|13268.3|13292.3|13268.3|0
1626370900000|2021-07-15 17:41:40|13294.3|13270.3|13299.3|13275.3|13299.3|13275.3|13294.3|13270.3|0
1626370910000|2021-07-15 17:41:50|13297.3|13273.3|13297.3|13273.3|13297.3|13273.3|13297.3|13273.3|0
1626370990000|2021-07-15 17:43:10|13309.4|13269.4|13311.4|13271.4|13311.4|13271.4|13309.4|13269.4|0
1626371100000|2021-07-15 17:45:00|13311.5|13271.5|13311.5|13271.5|13311.5|13271.5|13311.5|13271.5|0
1626371210000|2021-07-15 17:46:50|13313.5|13289.5|13299.4|13275.4|13313.5|13289.5|13299.4|13269.4|1
1626371240000|2021-07-15 17:47:20|13309.4|13269.4|13311.5|13271.5|13311.5|13271.5|13309.4|13269.4|0
1626371270000|2021-07-15 17:47:50|13314|13274|13314|13274|13314|13274|13314|13274|6
1626371340000|2021-07-15 17:49:00|||||||||2
1626371360000|2021-07-15 17:49:20|13337.1|13277.1|13337.1|13277.1|13337.1|13277.1|13337.1|13277.1|2
1626371380000|2021-07-15 17:49:40|13336.7|13276.7|13336.7|13276.7|13336.7|13276.7|13336.7|13276.7|0
1626371400000|2021-07-15 17:50:00|13339.2|13279.2|13333.3|13293.3|13339.2|13293.3|13333.3|13279.2|0
1626371410000|2021-07-15 17:50:10|13334.2|13294.2|13334.2|13294.2|13334.2|13294.2|13334.2|13294.2|0
1626371470000|2021-07-15 17:51:10|13331.7|13291.7|13331.7|13291.7|13331.7|13291.7|13331.7|13291.7|0
1626371510000|2021-07-15 17:51:50|||||||||1
1626371520000|2021-07-15 17:52:00|13321.2|13297.2|13321.2|13297.2|13321.2|13297.2|13321.2|13297.2|0
1626371640000|2021-07-15 17:54:00|13331.2|13291.2|13321.2|13297.2|13331.2|13297.6|13321.2|13291.2|1
1626371650000|2021-07-15 17:54:10|13328.7|13304.7|13328.7|13304.7|13328.7|13304.7|13326.2|13302.2|1
1626371660000|2021-07-15 17:54:20|13326.6|13302.6|13326.2|13302.2|13326.6|13302.6|13326.2|13302.2|0
1626371670000|2021-07-15 17:54:30|||||||||1
1626371690000|2021-07-15 17:54:50|||||||||1
1626371720000|2021-07-15 17:55:20|||||||||1
1626371770000|2021-07-15 17:56:10|13332.3|13308.3|13336.2|13312.2|13336.2|13312.2|13332.3|13308.3|2
1626371780000|2021-07-15 17:56:20|13338.2|13314.2|13338.7|13314.7|13338.7|13314.7|13338.2|13314.2|0
1626371800000|2021-07-15 17:56:40|13336.4|13312.4|13336.4|13312.4|13336.4|13312.4|13336.4|13312.4|1
1626371830000|2021-07-15 17:57:10|||||||||5
1626371870000|2021-07-15 17:57:50|||||||||5
1626371900000|2021-07-15 17:58:20|13338.5|13314.5|13351.9|13327.9|13351.9|13327.9|13338.5|13314.5|14
1626371910000|2021-07-15 17:58:30|13352.3|13328.3|13370.3|13330.3|13370.3|13330.8|13352.3|13328.3|1
1626371930000|2021-07-15 17:58:50|13364.4|13340.4|13364.4|13340.4|13364.4|13340.4|13364.4|13340.4|0
1626371940000|2021-07-15 17:59:00|13364.8|13340.8|13364.8|13340.8|13364.8|13340.8|13364.8|13340.8|0
1626371960000|2021-07-15 17:59:20|13379.8|13355.8|13379.8|13355.8|13379.8|13355.8|13379.8|13355.8|2
1626371970000|2021-07-15 17:59:30|||||||||1
1626371990000|2021-07-15 17:59:50|13380.3|13356.3|13427.8|13367.8|13427.8|13367.8|13380.3|13355.3|11
1626436800000|2021-07-16 12:00:00|13348.1|13288.1|13325.6|13265.6|13375.6|13315.6|13295.6|13235.6|17
1626436810000|2021-07-16 12:00:10|13328.1|13268.1|13327.1|13303.1|13330.6|13303.1|13322.6|13263.1|1
1626436820000|2021-07-16 12:00:20|13325.1|13301.1|13385.6|13325.6|13385.6|13325.6|13325.1|13301.1|3
1626436830000|2021-07-16 12:00:30|13388.1|13328.1|13383.1|13343.1|13388.1|13343.1|13380.1|13328.1|2
1626436880000|2021-07-16 12:01:20|13417.3|13357.3|13434|13374|13434|13374|13417.3|13357.3|2
1626436890000|2021-07-16 12:01:30|13436|13376|13454.5|13394.5|13454.5|13394.5|13428|13376|2
1626436900000|2021-07-16 12:01:40|13435.4|13375.4|13435.4|13375.4|13435.4|13375.4|13435.4|13375.4|1
1626436930000|2021-07-16 12:02:10|13395|13335|13395|13335|13395|13335|13395|13335|5
1626436940000|2021-07-16 12:02:20|13391|13331|13389.5|13329.5|13391|13331|13362.5|13302.5|0
1626436950000|2021-07-16 12:02:30|13390|13330|13390|13330|13405|13345|13390|13330|0
1626436960000|2021-07-16 12:02:40|13388|13328|13382.5|13322.5|13388|13328|13382.5|13322.5|2
1626436970000|2021-07-16 12:02:50|13378.5|13318.5|13392.5|13332.5|13395|13335|13377.5|13317.5|0
1626436980000|2021-07-16 12:03:00|13395|13335|13385|13325|13395|13335|13382.5|13322.5|0
1626436990000|2021-07-16 12:03:10|13390|13330|13385.5|13325.5|13390|13330|13380|13320|0
1626437000000|2021-07-16 12:03:20|13387.5|13327.5|13385.5|13325.5|13387.5|13327.5|13385|13325|0
1626437010000|2021-07-16 12:03:30|13385|13325|13387.5|13327.5|13390|13330|13385|13325|0
1626437080000|2021-07-16 12:04:40|13389.5|13329.5|13390|13330|13390|13330|13389.5|13329.5|0
1626437100000|2021-07-16 12:05:00|13385|13325|13400|13340|13400|13340|13345|13310|1
1626437110000|2021-07-16 12:05:10|13402|13342|13400|13340|13405|13345|13400|13340|0
1626437120000|2021-07-16 12:05:20|13362.5|13302.5|13370|13310|13370|13310|13362.5|13302.5|1
1626437130000|2021-07-16 12:05:30|13357.5|13317.5|13357.5|13317.5|13357.5|13317.5|13357.5|13317.5|0
1626437140000|2021-07-16 12:05:40|13359.5|13319.5|13360|13300|13362.5|13325.5|13349.5|13300|2
1626437150000|2021-07-16 12:05:50|13347.5|13307.5|13347.5|13307.5|13347.5|13307.5|13347.5|13307.5|0
1626437160000|2021-07-16 12:06:00|13345|13305|13345|13305|13345|13305|13345|13305|0
1626437170000|2021-07-16 12:06:10|13343|13303|13340|13300|13343|13303|13340|13300|0
1626437180000|2021-07-16 12:06:20|13376.3|13316.3|13394.5|13334.5|13402.5|13342.5|13376.3|13316.3|2
1626437190000|2021-07-16 12:06:30|13395|13335|13373.5|13313.5|13395|13335|13373.5|13313.5|0
1626437200000|2021-07-16 12:06:40|13376.6|13316.6|13400.5|13340.5|13402.5|13342.5|13376.6|13316.6|2
1626437210000|2021-07-16 12:06:50|13395|13335|13392.5|13332.5|13400|13340|13385.4|13325.4|0
1626437230000|2021-07-16 12:07:10|13377.5|13317.5|13377.5|13317.5|13384.1|13324.1|13372.5|13312.5|0
1626437240000|2021-07-16 12:07:20|13379.6|13319.6|13377.5|13317.5|13380|13320|13377.5|13317.5|0
1626437280000|2021-07-16 12:08:00|13407.1|13347.1|13407.1|13347.1|13407.1|13347.1|13407.1|13347.1|1
1626437290000|2021-07-16 12:08:10|13407.5|13347.5|13407.5|13347.5|13407.5|13347.5|13407.5|13347.5|0
1626437310000|2021-07-16 12:08:30|13397.5|13337.5|13395.5|13335.5|13397.5|13337.5|13395.5|13335.5|1
1626437320000|2021-07-16 12:08:40|13395|13335|13395|13335|13395|13335|13395|13335|0
1626437340000|2021-07-16 12:09:00|13393|13333|13392.5|13332.5|13393|13333|13392.5|13332.5|0
1626437490000|2021-07-16 12:11:30|13398.6|13338.6|13405|13345|13405|13345|13398.6|13338.6|0
1626437500000|2021-07-16 12:11:40|13407.5|13347.5|13410|13350|13410|13350|13407.5|13347.5|0
1626437580000|2021-07-16 12:13:00|13412.1|13352.1|13420|13360|13420|13360|13412.1|13352.1|0
1626437680000|2021-07-16 12:14:40|13427.1|13367.1|13427.5|13367.5|13427.5|13367.5|13427.1|13367.1|0
1626437690000|2021-07-16 12:14:50|13425.5|13365.5|13425|13365|13425.5|13365.5|13425|13365|0
1626437730000|2021-07-16 12:15:30|13425.1|13365.1|13425.1|13365.1|13425.1|13365.1|13425.1|13365.1|0
1626437750000|2021-07-16 12:15:50|13427.6|13367.6|13427.6|13367.6|13427.6|13367.6|13427.6|13367.6|0
1626437760000|2021-07-16 12:16:00|13430.1|13370.1|13432.6|13372.6|13435.1|13375.1|13430.1|13370.1|0
1626437770000|2021-07-16 12:16:10|13434.6|13374.6|13435.1|13375.1|13435.1|13375.1|13434.6|13374.6|0
1626437810000|2021-07-16 12:16:50|13431|13371|13430.1|13370.1|13431|13371|13430.1|13370.1|0
1626437850000|2021-07-16 12:17:30|13428|13368|13428|13368|13428|13368|13428|13368|0
1626437860000|2021-07-16 12:17:40|13427.6|13367.6|13427.6|13367.6|13427.6|13367.6|13427.6|13367.6|0
1626437910000|2021-07-16 12:18:30|13421.5|13361.5|13420.1|13360.1|13421.5|13361.5|13420.1|13360.1|5
1626437930000|2021-07-16 12:18:50|13418|13358|13418|13358|13418|13358|13418|13358|1
1626437940000|2021-07-16 12:19:00|13417.6|13357.6|13417.6|13357.6|13417.6|13357.6|13417.6|13357.6|0
1626438010000|2021-07-16 12:20:10|13420.1|13360.1|13420.1|13360.1|13420.1|13360.1|13420.1|13360.1|1
1626438040000|2021-07-16 12:20:40|13425.1|13365.1|13425.1|13365.1|13427.6|13367.6|13422.6|13362.6|0
1626438240000|2021-07-16 12:24:00|13427.1|13367.1|13427.6|13367.6|13427.6|13367.6|13427.1|13367.1|0
1626438310000|2021-07-16 12:25:10|13425.6|13365.6|13425.1|13365.1|13425.6|13365.6|13425.1|13365.1|0
1626438320000|2021-07-16 12:25:20|13427.1|13367.1|13429.6|13369.6|13429.6|13369.6|13427.1|13367.1|0
1626438330000|2021-07-16 12:25:30|13430.1|13370.1|13430.1|13370.1|13430.1|13370.1|13430.1|13370.1|0
1626438450000|2021-07-16 12:27:30|13437.6|13377.6|13437.6|13377.6|13437.6|13377.6|13437.6|13377.6|7
1626438510000|2021-07-16 12:28:30||13397.6||13397.6||13397.6||13397.6|0
1626438550000|2021-07-16 12:29:10|13424.6|13400.6|13424.6|13400.6|13424.6|13400.6|13424.6|13400.6|2
1626438560000|2021-07-16 12:29:20|13404.6|13380.6|13404.6|13380.6|13404.6|13380.6|13404.6|13380.6|4
1626438570000|2021-07-16 12:29:30|13432.6|13372.6|13432.6|13372.6|13432.6|13372.6|13430.1|13370.1|1
1626438760000|2021-07-16 12:32:40|13430.6|13370.6|13407.6|13347.6|13432.6|13372.6|13407.6|13347.6|17
1626438770000|2021-07-16 12:32:50|13410.1|13350.1|13400.1|13340.1|13410.1|13350.1|13400.1|13340.1|0
1626438920000|2021-07-16 12:35:20|13395.1|13335.1|13395.1|13335.1|13395.1|13335.1|13395.1|13335.1|0
1626438940000|2021-07-16 12:35:40|13393.1|13333.1|13393.1|13333.1|13393.1|13333.1|13393.1|13333.1|0
1626438960000|2021-07-16 12:36:00|13392.6|13332.6|13392.6|13332.6|13392.6|13332.6|13392.6|13332.6|0
1626438970000|2021-07-16 12:36:10|13393.1|13333.1|13395.1|13335.1|13395.1|13335.1|13393.1|13333.1|1
1626438990000|2021-07-16 12:36:30|||||||||1
1626439220000|2021-07-16 12:40:20|13393.1|13333.1|13392.6|13332.6|13393.1|13333.1|13392.6|13332.6|0
1626439250000|2021-07-16 12:40:50|13395.1|13335.1|13395.1|13335.1|13395.1|13335.1|13395.1|13335.1|0
1626439260000|2021-07-16 12:41:00|13393.1|13333.1|13393.1|13333.1|13393.1|13333.1|13393.1|13333.1|0
1626439270000|2021-07-16 12:41:10|13392.6|13332.6|13392.6|13332.6|13392.6|13332.6|13392.6|13332.6|0
1626439330000|2021-07-16 12:42:10|13391.2|13331.2|13391.2|13331.2|13391.2|13331.2|13391.2|13331.2|0
1626439340000|2021-07-16 12:42:20|13388.7|13328.7|13388.7|13328.7|13388.7|13328.7|13388.7|13328.7|5
1626439350000|2021-07-16 12:42:30|13386.6|13326.6|13386.6|13326.6|13386.6|13326.6|13386.6|13326.6|0
1626439360000|2021-07-16 12:42:40|13360.6|13336.6|13370.1|13330.1|13370.1|13336.6|13360.6|13330.1|0
1626439370000|2021-07-16 12:42:50|13362.1|13338.1|13359.6|13335.6|13362.1|13338.1|13359.6|13335.6|0
1626439460000|2021-07-16 12:44:20|13360.1|13336.1|13370.1|13330.1|13370.1|13336.1|13360.1|13330.1|1
1626439490000|2021-07-16 12:44:50|13342.6|13302.6|13342.6|13302.6|13342.6|13302.6|13342.6|13302.6|4
1626439750000|2021-07-16 12:49:10|13343.1|13303.1|13343.1|13303.1|13343.1|13303.1|13343.1|13303.1|0
1626439990000|2021-07-16 12:53:10|13345.6|13305.6|13345.6|13305.6|13345.6|13305.6|13345.6|13305.6|1
1626440080000|2021-07-16 12:54:40|13371.8|13311.8|13371.8|13311.8|13371.8|13311.8|13371.8|13311.8|2
1626440090000|2021-07-16 12:54:50|13369.7|13329.7|13369.7|13329.7|13369.7|13329.7|13369.7|13329.7|0
1626440100000|2021-07-16 12:55:00|13370.6|13330.6|13370.6|13330.6|13370.6|13330.6|13370.6|13330.6|0
1626440170000|2021-07-16 12:56:10|13371.1|13331.1|13371.1|13331.1|13371.1|13331.1|13371.1|13331.1|0
1626440190000|2021-07-16 12:56:30|13370.6|13330.6|13370.6|13330.6|13370.6|13330.6|13370.6|13330.6|0
1626440200000|2021-07-16 12:56:40|13353.7|13329.7|13353.7|13329.7|13353.7|13329.7|13353.7|13329.7|0
1626440210000|2021-07-16 12:56:50|13347.2|13307.2|13347.2|13307.2|13347.2|13307.2|13347.2|13307.2|5
1626440220000|2021-07-16 12:57:00|13359.2|13299.2|13359.2|13299.2|13359.2|13299.2|13359.2|13299.2|0
1626440240000|2021-07-16 12:57:20|13345.6|13305.6|13345.6|13305.6|13345.6|13305.6|13345.6|13305.6|0
1626440250000|2021-07-16 12:57:30|||||||||1
1626440470000|2021-07-16 13:01:10|13348|13308|13368.2|13328.2|13368.2|13328.2|13348|13308|1
1626440520000|2021-07-16 13:02:00|||||||||1
1626440530000|2021-07-16 13:02:10|||||||||1
1626440590000|2021-07-16 13:03:10|13365.1|13341.1|13365.1|13341.1|13365.1|13341.1|13365.1|13341.1|1
1626440600000|2021-07-16 13:03:20|13367.6|13343.6|13369.7|13345.7|13369.7|13345.7|13367.6|13343.6|1
1626440610000|2021-07-16 13:03:30|13370.1|13346.1|13365.6|13305.6|13370.1|13346.1|13363.1|13303.1|3
1626440620000|2021-07-16 13:03:40|13359.6|13299.6|13363.1|13303.1|13363.1|13303.1|13343.1|13295.6|0
1626440830000|2021-07-16 13:07:10|13363.2|13303.2|13363.2|13303.2|13363.2|13303.2|13363.2|13303.2|0
1626441060000|2021-07-16 13:11:00|13365.7|13305.7|13365.7|13305.7|13365.7|13305.7|13365.7|13305.7|0
1626441160000|2021-07-16 13:12:40|13366.1|13306.1|13366.1|13306.1|13366.1|13306.1|13366.1|13306.1|0
1626441280000|2021-07-16 13:14:40|13366.2|13306.2|13366.2|13306.2|13366.2|13306.2|13366.2|13306.2|0
1626441630000|2021-07-16 13:20:30|13373.7|13313.7|13376.2|13316.2|13376.2|13316.2|13373.7|13313.7|1
1626441730000|2021-07-16 13:22:10|13390.8|13330.8|13390.8|13330.8|13390.8|13330.8|13390.8|13330.8|5
1626441790000|2021-07-16 13:23:10|13398.8|13338.8|13400.8|13340.8|13400.8|13340.8|13398.8|13338.8|0
1626441800000|2021-07-16 13:23:20|13403.3|13343.3|13403.3|13343.3|13405.3|13345.3|13403.3|13343.3|0
1626441860000|2021-07-16 13:24:20|13399.3|13359.3|13399.3|13359.3|13399.3|13359.3|13399.3|13359.3|0
1626441870000|2021-07-16 13:24:30|13400.8|13360.8|13388.7|13364.7|13400.8|13364.7|13388.7|13360.8|1
1626441880000|2021-07-16 13:24:40|13386.7|13362.7|13372.7|13348.7|13386.7|13362.7|13372.7|13348.7|3
1626441890000|2021-07-16 13:24:50|13370.7|13346.7|13375.7|13315.7|13375.7|13346.7|13370.2|13315.7|2
1626442000000|2021-07-16 13:26:40|13375.2|13315.2|13375.2|13315.2|13375.2|13315.2|13375.2|13315.2|0
1626442070000|2021-07-16 13:27:50|13360.2|13320.2|13360.2|13320.2|13360.2|13320.2|13360.2|13320.2|0
1626442080000|2021-07-16 13:28:00|13349.7|13325.7|13349.7|13325.7|13349.7|13325.7|13349.7|13325.7|0
1626442100000|2021-07-16 13:28:20|13351.2|13327.2|13375.7|13315.7|13380.2|13327.2|13351.2|13315.7|1
1626442110000|2021-07-16 13:28:30|13375.2|13315.2|13375.2|13315.2|13375.2|13315.2|13375.2|13315.2|0
1626442300000|2021-07-16 13:31:40|13377.7|13317.7|13377.7|13317.7|13380.7|13332.2|13372.2|13317.7|1
1626442310000|2021-07-16 13:31:50|13371.8|13331.8|13392.2|13332.2|13392.8|13332.8|13371.8|13327.7|1
1626442320000|2021-07-16 13:32:00|13375.2|13335.2|13375.2|13335.2|13375.2|13335.2|13375.2|13335.2|0
1626442340000|2021-07-16 13:32:20|13369.2|13345.2|13369.7|13345.7|13369.7|13345.7|13369.2|13345.2|0
1626442380000|2021-07-16 13:33:00|13371.2|13347.2|13387.2|13347.2|13387.2|13347.2|13371.2|13347.2|1
1626442390000|2021-07-16 13:33:10|13385.2|13345.2|13387.2|13347.2|13387.2|13347.2|13385.2|13345.2|1
1626442410000|2021-07-16 13:33:30|13375.2|13351.2|13380.2|13340.2|13380.2|13351.2|13374.7|13340.2|1
1626442430000|2021-07-16 13:33:50|13364.7|13340.7|13364.7|13340.7|13364.7|13340.7|13364.7|13340.7|0
1626442440000|2021-07-16 13:34:00|13357.2|13333.2|13359.7|13335.7|13359.7|13335.7|13357.2|13333.2|4
1626442700000|2021-07-16 13:38:20|||||||||1
1626443040000|2021-07-16 13:44:00|13359.8|13335.8|13359.8|13335.8|13359.8|13335.8|13359.8|13335.8|0
1626443110000|2021-07-16 13:45:10|13359.3|13335.3|13360.3|13320.3|13360.3|13335.3|13357.3|13320.3|5
1626443190000|2021-07-16 13:46:30|13360.7|13320.7|13360.7|13320.7|13360.7|13320.7|13360.7|13320.7|0
1626443200000|2021-07-16 13:46:40|13330.2|13306.2|13330.2|13306.2|13330.2|13306.2|13330.2|13306.2|2
1626443380000|2021-07-16 13:49:40|13323.2|13263.2|13323.2|13263.2|13323.2|13263.2|13323.2|13263.2|3
1626443390000|2021-07-16 13:49:50|13317.2|13257.2|13325.7|13265.7|13325.7|13270.8|13294.8|13255.7|0
1626443460000|2021-07-16 13:51:00|13325.8|13265.8|13325.8|13265.8|13325.8|13265.8|13325.8|13265.8|0
1626443520000|2021-07-16 13:52:00|13321.7|13261.7|13320.8|13260.8|13321.7|13261.7|13320.8|13260.8|0
1626443530000|2021-07-16 13:52:10|13308.7|13268.7|13325.8|13265.8|13325.8|13268.7|13308.7|13260.3|0
1626443560000|2021-07-16 13:52:40|13325.3|13265.3|13325.3|13265.3|13325.3|13265.3|13325.3|13265.3|1
1626443580000|2021-07-16 13:53:00|13327.3|13267.3|13327.8|13267.8|13327.8|13267.8|13327.3|13267.3|0
1626443710000|2021-07-16 13:55:10|13305.7|13265.7|13305.7|13265.7|13305.7|13265.7|13305.7|13265.7|2
1626443730000|2021-07-16 13:55:30|13302.8|13262.8|13302.8|13262.8|13302.8|13262.8|13302.8|13262.8|0
1626443740000|2021-07-16 13:55:40|13288.7|13264.7|13279.8|13255.8|13288.7|13264.7|13279.8|13255.8|1
1626443750000|2021-07-16 13:55:50|13277.3|13253.3|13277.3|13253.3|13277.3|13253.3|13277.3|13253.3|0
1626443760000|2021-07-16 13:56:00|13275.2|13235.2|13285.8|13225.8|13285.8|13235.2|13275.2|13225.8|1
1626443770000|2021-07-16 13:56:10|13285.3|13225.3|13275.8|13215.8|13285.3|13225.3|13271.7|13211.7|0
1626443810000|2021-07-16 13:56:50|13277.8|13217.8|13277.8|13217.8|13277.8|13217.8|13275.3|13215.3|0
1626443820000|2021-07-16 13:57:00|13273.7|13213.7|13283.3|13223.3|13285.3|13225.3|13272.8|13212.8|1
1626443830000|2021-07-16 13:57:10|13282.8|13222.8|13277.8|13217.8|13282.8|13222.8|13277.8|13217.8|0
1626443840000|2021-07-16 13:57:20|13272.8|13212.8|13272.8|13212.8|13272.8|13212.8|13272.8|13212.8|0
1626443850000|2021-07-16 13:57:30|13282.9|13222.9|13282.8|13222.8|13282.9|13222.9|13282.8|13222.8|0
1626444000000|2021-07-16 14:00:00|13301.7|13241.7|13303.8|13243.8|13303.8|13243.8|13299.7|13239.7|4
1626444030000|2021-07-16 14:00:30|13302.8|13242.8|13326.7|13266.7|13332.3|13272.3|13287.1|13240.8|10
1626444040000|2021-07-16 14:00:40|13327.8|13267.8|13309.8|13269.8|13335.3|13293.3|13299.8|13267.8|3
1626444050000|2021-07-16 14:00:50|13300.3|13276.3|13300.3|13276.3|13300.3|13276.3|13300.3|13276.3|0
1626444060000|2021-07-16 14:01:00|13299.8|13275.8|13310.3|13270.3|13310.3|13275.8|13299.8|13270.3|0
1626444100000|2021-07-16 14:01:40|13300.3|13276.3|13310.3|13270.3|13310.3|13276.3|13300.3|13270.3|1
1626444120000|2021-07-16 14:02:00|13304.2|13264.2|13302.8|13242.8|13304.2|13264.2|13302.8|13242.8|9
1626444180000|2021-07-16 14:03:00|13292.9|13268.9|13292.9|13268.9|13292.9|13268.9|13292.9|13268.9|0
1626444190000|2021-07-16 14:03:10|13294.8|13270.8|13294.8|13270.8|13294.8|13270.8|13294.8|13270.8|0
1626444220000|2021-07-16 14:03:40|13292.8|13268.8|13287.8|13247.8|13292.8|13268.8|13287.8|13247.8|3
1626444270000|2021-07-16 14:04:30|13273.8|13249.8|13274.7|13214.7|13274.7|13249.8|13272.3|13214.7|1
1626444280000|2021-07-16 14:04:40|13272.2|13212.2|13261.3|13201.3|13272.2|13212.2|13261.3|13201.3|0
1626444300000|2021-07-16 14:05:00|13260.3|13200.3|13260.3|13200.3|13260.3|13200.3|13260.3|13200.3|0
1626444330000|2021-07-16 14:05:30|13270.3|13210.3|13270.3|13210.3|13270.3|13210.3|13270.3|13210.3|0
1626444340000|2021-07-16 14:05:40|13275.3|13235.3|13275.3|13235.3|13275.3|13235.3|13275.3|13235.3|2
1626444360000|2021-07-16 14:06:00|13292.8|13232.8|13292.8|13232.8|13292.8|13232.8|13292.8|13232.8|1
1626444600000|2021-07-16 14:10:00|13300.3|13240.3|13300.3|13240.3|13300.3|13240.3|13300.3|13240.3|0
1626444640000|2021-07-16 14:10:40|13305.3|13245.3|13300.3|13240.3|13307.8|13247.8|13300.3|13240.3|0
1626444700000|2021-07-16 14:11:40|13302.8|13242.8|13302.8|13242.8|13302.8|13242.8|13300.3|13240.3|0
1626444800000|2021-07-16 14:13:20|13305.3|13245.3|13302.8|13242.8|13307.3|13247.3|13302.8|13242.8|0
1626444840000|2021-07-16 14:14:00|13304.8|13244.8|13307.3|13247.3|13307.3|13247.3|13304.8|13244.8|0
1626444850000|2021-07-16 14:14:10|13309.8|13249.8|13310.3|13250.3|13310.3|13250.3|13309.8|13249.8|0
1626445030000|2021-07-16 14:17:10|13302.8|13262.8|13302.8|13262.8|13302.8|13262.8|13302.8|13262.8|0
1626445150000|2021-07-16 14:19:10|13307.8|13267.8|13332.9|13272.9|13332.9|13272.9|13307.8|13267.8|12
1626445160000|2021-07-16 14:19:20|13340.3|13280.3|13332.8|13292.8|13340.3|13292.8|13328.3|13280.3|0
1626445170000|2021-07-16 14:19:30|13330.8|13290.8|13332.8|13292.8|13332.8|13292.8|13330.8|13290.8|1
1626445180000|2021-07-16 14:19:40|13334.8|13294.8|13335.3|13295.3|13335.3|13295.3|13334.8|13294.8|0
1626445190000|2021-07-16 14:19:50|13315.1|13255.1|13309.8|13249.8|13315.1|13255.1|13309.8|13249.8|4
1626445200000|2021-07-16 14:20:00|13310.3|13250.3|13310.3|13250.3|13310.3|13250.3|13310.3|13250.3|0
1626445210000|2021-07-16 14:20:10|13312.8|13252.8|13317.8|13257.8|13317.8|13257.8|13312.8|13252.8|0
1626445230000|2021-07-16 14:20:30|13310.3|13250.3|13312.8|13252.8|13312.8|13252.8|13310.3|13250.3|2
1626445240000|2021-07-16 14:20:40|13314.8|13254.8|13317.3|13257.3|13317.3|13257.3|13314.8|13254.8|0
1626445260000|2021-07-16 14:21:00|13317.8|13257.8|13317.8|13257.8|13317.8|13257.8|13317.8|13257.8|0
1626445270000|2021-07-16 14:21:10|13319.8|13259.8|13320.3|13260.3|13320.3|13260.3|13319.8|13259.8|1
1626445280000|2021-07-16 14:21:20|13284.8|13260.8|13285.8|13245.8|13285.8|13260.8|13279.8|13245.8|1
1626445290000|2021-07-16 14:21:30|13285.3|13245.3|13297.8|13237.8|13310.3|13250.3|13285.3|13237.8|2
1626445300000|2021-07-16 14:21:40|13267.7|13243.7|13260.3|13236.3|13294.9|13243.7|13260.3|13230.4|1
1626445310000|2021-07-16 14:21:50|13262.3|13238.3|13294.4|13234.4|13294.4|13240.8|13259.8|13234.4|0
1626445320000|2021-07-16 14:22:00|13302.8|13242.8|13251.9|13227.9|13305.3|13250.8|13251.9|13217.8|2
1626445330000|2021-07-16 14:22:10|13254.4|13230.4|13250.8|13226.8|13254.8|13230.8|13243.3|13219.3|2
1626445340000|2021-07-16 14:22:20|13256.3|13216.3|13256.3|13216.3|13256.3|13216.3|13256.3|13216.3|0
1626445350000|2021-07-16 14:22:30|13250.3|13226.3|13256.3|13216.3|13256.3|13226.3|13250.3|13216.3|0
1626445360000|2021-07-16 14:22:40|13250.3|13226.3|13256.3|13216.3|13256.3|13226.3|13250.3|13216.3|0
1626445380000|2021-07-16 14:23:00|13250.3|13226.3|13256.3|13216.3|13256.3|13226.3|13250.3|13216.3|0
1626445390000|2021-07-16 14:23:10|13250.3|13226.3|13256.3|13216.3|13256.3|13226.3|13250.3|13216.3|0
1626445400000|2021-07-16 14:23:20|13250.3|13226.3|13256.3|13216.3|13256.3|13228.8|13250.3|13216.3|1
1626445410000|2021-07-16 14:23:30|13250.3|13226.3|13273.3|13233.3|13273.3|13233.3|13250.3|13226.3|0
1626445420000|2021-07-16 14:23:40|13270.8|13230.8|13255.3|13231.3|13270.8|13241.3|13255.3|13220.8|1
1626445430000|2021-07-16 14:23:50|13260.8|13220.8|13261.3|13221.3|13261.3|13232.9|13255.3|13220.8|1
1626445440000|2021-07-16 14:24:00|13260.8|13220.8|13260.8|13220.8|13260.8|13232.9|13255.3|13220.8|1
1626445450000|2021-07-16 14:24:10|13255.3|13231.3|13260.8|13220.8|13260.8|13231.3|13255.3|13220.8|0
1626445470000|2021-07-16 14:24:30|13260.3|13220.3|13262.3|13202.3|13262.3|13220.3|13254.3|13202.3|1
1626445480000|2021-07-16 14:24:40|13254.3|13214.3|13262.3|13202.3|13262.3|13226.3|13250.3|13202.3|0
1626445490000|2021-07-16 14:24:50|13254.3|13214.3|13262.3|13202.3|13262.3|13214.3|13254.3|13202.3|0
1626445510000|2021-07-16 14:25:10|13254.3|13214.3|13262.3|13202.3|13262.3|13214.3|13254.3|13202.3|0
1626445540000|2021-07-16 14:25:40|13254.3|13214.3|13262.3|13202.3|13262.3|13214.3|13254.3|13202.3|0
1626445560000|2021-07-16 14:26:00|13254.3|13214.3|13262.3|13202.3|13262.3|13216.3|13254.3|13202.3|0
1626445570000|2021-07-16 14:26:10|13254.3|13214.3|13260.8|13220.8|13262.3|13220.8|13254.3|13202.3|0
1626445600000|2021-07-16 14:26:40|13255.3|13231.3|13255.3|13231.3|13255.3|13231.3|13255.3|13231.3|0
1626445610000|2021-07-16 14:26:50|13257.3|13233.3|13251.8|13211.8|13264.8|13236.3|13249.8|13204.8|1
1626445620000|2021-07-16 14:27:00|13249.8|13209.8|13236.8|13212.8|13249.8|13221.8|13236.8|13209.8|0
1626445630000|2021-07-16 14:27:10|13238.8|13214.8|13251.3|13211.3|13251.8|13214.8|13236.8|13209.3|2
1626445640000|2021-07-16 14:27:20|13249.8|13209.8|13245.8|13221.8|13251.8|13221.8|13245.8|13209.8|0
1626445650000|2021-07-16 14:27:30|13246.3|13222.3|13247.3|13207.3|13250.3|13222.3|13246.3|13207.3|0
1626445660000|2021-07-16 14:27:40|13231.8|13207.8|13222.3|13162.3|13245.3|13207.8|13210.3|13157.8|10
1626445670000|2021-07-16 14:27:50|13216.8|13176.8|13216.8|13176.8|13216.8|13176.8|13216.8|13176.8|1
1626445680000|2021-07-16 14:28:00|13217.8|13177.8|13222.8|13162.8|13222.8|13177.8|13217.8|13162.8|1
1626445690000|2021-07-16 14:28:10|13208.7|13168.7|13237.8|13177.8|13237.8|13177.8|13208.7|13168.7|0
1626445700000|2021-07-16 14:28:20|13241.8|13181.8|13245.3|13185.3|13262.8|13202.8|13235.3|13175.3|1
1626445710000|2021-07-16 14:28:30|13241.2|13181.2|13240.3|13180.3|13241.2|13181.2|13240.3|13180.3|0
1626445730000|2021-07-16 14:28:50|13242.8|13182.8|13242.8|13182.8|13242.8|13182.8|13242.8|13182.8|0
1626445740000|2021-07-16 14:29:00|13238.7|13178.7|13237.8|13177.8|13238.7|13178.7|13237.8|13177.8|0
1626445770000|2021-07-16 14:29:30|13235.3|13175.3|13235.3|13175.3|13235.3|13175.3|13235.3|13175.3|0
1626445780000|2021-07-16 14:29:40|13232.8|13172.8|13232.8|13172.8|13232.8|13172.8|13232.8|13172.8|0
1626445800000|2021-07-16 14:30:00|13220.8|13180.8|13220.3|13180.3|13220.8|13180.8|13220.3|13180.3|0
1626445810000|2021-07-16 14:30:10|13232.3|13172.3|13232.3|13172.3|13232.3|13172.3|13232.3|13172.3|1
1626445830000|2021-07-16 14:30:30|13232.8|13172.8|13232.8|13172.8|13232.8|13172.8|13232.8|13172.8|0
1626445860000|2021-07-16 14:31:00|13252.9|13192.9|13258.3|13198.3|13274.8|13214.8|13252.9|13192.9|2
1626445870000|2021-07-16 14:31:10|13257.8|13197.8|13257.8|13197.8|13257.8|13197.8|13257.8|13197.8|0
1626445880000|2021-07-16 14:31:20|13261.8|13201.8|13258.3|13198.3|13265.3|13205.3|13258.3|13198.3|0
1626445890000|2021-07-16 14:31:30|13257.8|13197.8|13258.3|13198.3|13260.3|13200.3|13257.8|13197.8|0
1626445900000|2021-07-16 14:31:40|13257.8|13197.8|13257.8|13197.8|13257.8|13197.8|13257.8|13197.8|0
1626445920000|2021-07-16 14:32:00|13259.8|13199.8|13260.3|13200.3|13260.3|13200.3|13259.8|13199.8|0
1626445930000|2021-07-16 14:32:10|13257.3|13197.3|13259.8|13199.8|13259.8|13199.8|13257.3|13197.3|0
1626445970000|2021-07-16 14:32:50|13251.7|13191.7|13250.3|13190.3|13251.7|13191.7|13250.3|13190.3|2
1626445990000|2021-07-16 14:33:10|13250.8|13190.8|13250.8|13190.8|13250.8|13190.8|13250.8|13190.8|0
1626446000000|2021-07-16 14:33:20|13254.8|13194.8|13250.8|13190.8|13255.3|13195.3|13250.8|13190.8|0
1626446050000|2021-07-16 14:34:10|||||||||1
1626446110000|2021-07-16 14:35:10|13240.7|13180.7|13238.3|13178.3|13240.7|13180.7|13238.3|13178.3|0
1626446140000|2021-07-16 14:35:40|13236.3|13176.3|13233.3|13173.3|13236.3|13176.3|13233.3|13173.3|0
1626446320000|2021-07-16 14:38:40|13220.8|13180.8|13220.8|13180.8|13220.8|13180.8|13220.8|13180.8|0
1626446340000|2021-07-16 14:39:00|13217.3|13193.3|13227.3|13203.3|13231.3|13203.3|13217.3|13191.3|3
1626446350000|2021-07-16 14:39:10|13224.8|13200.8|13224.8|13200.8|13224.8|13200.8|13224.8|13200.8|1
1626446360000|2021-07-16 14:39:20|13223.3|13199.3|13225.3|13185.3|13225.3|13199.3|13223.3|13185.3|2
1626446540000|2021-07-16 14:42:20|13252.8|13192.8|13252.8|13192.8|13252.8|13192.8|13252.8|13192.8|1
1626446560000|2021-07-16 14:42:40|13255.3|13195.3|13252.8|13192.8|13255.3|13195.3|13250.3|13190.3|0
1626446630000|2021-07-16 14:43:50|13242.3|13218.3|13242.3|13218.3|13242.3|13218.3|13242.3|13218.3|0
1626446750000|2021-07-16 14:45:50|13236.3|13212.3|13227.3|13203.3|13236.3|13212.3|13227.3|13203.3|5
1626446800000|2021-07-16 14:46:40|13262.8|13202.8|13262.8|13202.8|13262.8|13202.8|13262.8|13202.8|1
1626446810000|2021-07-16 14:46:50|13258.8|13198.8|13241.8|13201.8|13258.8|13201.8|13241.8|13198.8|1
1626446820000|2021-07-16 14:47:00|13240.3|13200.3|13240.3|13200.3|13240.3|13200.3|13240.3|13200.3|0
1626447040000|2021-07-16 14:50:40|13237.8|13197.8|13222.8|13182.8|13237.8|13203.3|13222.3|13182.8|2
1626447050000|2021-07-16 14:50:50|13217.3|13193.3|13217.3|13193.3|13217.3|13193.3|13217.3|13193.3|0
1626447160000|2021-07-16 14:52:40|13247.4|13187.4|13247.4|13187.4|13247.4|13187.4|13247.4|13187.4|1
1626447170000|2021-07-16 14:52:50|13244.4|13220.4|13244.4|13220.4|13244.4|13220.4|13244.4|13220.4|0
1626447180000|2021-07-16 14:53:00|13247.3|13223.3|13242.8|13182.8|13247.3|13223.3|13242.8|13182.8|3
1626447340000|2021-07-16 14:55:40|13243.3|13183.3|13245.3|13185.3|13245.3|13185.3|13243.3|13183.3|1
1626447350000|2021-07-16 14:55:50|13235.3|13195.3|13235.3|13195.3|13235.3|13195.3|13235.3|13195.3|0
1626447360000|2021-07-16 14:56:00|13237.4|13197.4|13237.8|13197.8|13237.8|13197.8|13237.4|13197.4|0
1626447510000|2021-07-16 14:58:30|13234.9|13194.9|13222.8|13182.8|13234.9|13194.9|13222.8|13182.8|3
1626447550000|2021-07-16 14:59:10|13222.9|13182.9|13222.9|13182.9|13222.9|13182.9|13222.9|13182.9|0
1626447580000|2021-07-16 14:59:40|13237.9|13177.9|13237.9|13177.9|13237.9|13177.9|13237.9|13177.9|2
1626447590000|2021-07-16 14:59:50|13227.9|13187.9|13224.9|13200.9|13227.9|13200.9|13221.9|13187.9|1
1626447600000|2021-07-16 15:00:00|13220.8|13196.8|13202.4|13178.4|13220.8|13196.8|13202.4|13178.4|6
1626447610000|2021-07-16 15:00:10|13200.3|13176.3|13199.9|13175.9|13200.3|13176.3|13199.9|13175.9|3
1626447620000|2021-07-16 15:00:20|||||||||2
1626447630000|2021-07-16 15:00:30|13207.4|13183.4|13217.9|13157.9|13217.9|13183.4|13207.4|13157.9|2
1626447690000|2021-07-16 15:01:30|13207.4|13183.4|13207.4|13183.4|13207.4|13183.4|13207.4|13183.4|0
1626447700000|2021-07-16 15:01:40|13220.4|13180.4|13234.4|13174.4|13234.4|13180.4|13220.4|13174.4|1
1626447720000|2021-07-16 15:02:00|13235.8|13175.8|13235.8|13175.8|13235.8|13175.8|13235.8|13175.8|0
1626447730000|2021-07-16 15:02:10|13238.3|13178.3|13242.4|13182.4|13242.4|13182.4|13238.3|13178.3|0
1626447750000|2021-07-16 15:02:30|13243.3|13183.3|13243.3|13183.3|13243.3|13183.3|13243.3|13183.3|0
1626447790000|2021-07-16 15:03:10|13249.4|13189.4|13250.4|13190.4|13250.4|13190.4|13249.4|13189.4|0
1626447860000|2021-07-16 15:04:20|13246.4|13206.4|13247.9|13207.9|13247.9|13207.9|13246.4|13206.4|0
1626447970000|2021-07-16 15:06:10|||||||||2
1626448020000|2021-07-16 15:07:00|13235.4|13175.4|13235.4|13175.4|13235.4|13175.4|13235.4|13175.4|5
1626448030000|2021-07-16 15:07:10|13237.9|13177.9|13241.9|13181.9|13241.9|13181.9|13237.9|13177.9|0
1626448050000|2021-07-16 15:07:30|13242.9|13182.9|13242.9|13182.9|13242.9|13182.9|13242.9|13182.9|0
1626448080000|2021-07-16 15:08:00|13240.9|13180.9|13242.9|13182.9|13242.9|13182.9|13240.9|13180.9|1
1626448090000|2021-07-16 15:08:10|13240.9|13180.9|13235.9|13175.9|13242.9|13182.9|13235.9|13175.9|3
1626448110000|2021-07-16 15:08:30|13235.4|13175.4|13235.4|13175.4|13235.4|13175.4|13235.4|13175.4|0
1626448160000|2021-07-16 15:09:20|13234.9|13174.9|13232.9|13172.9|13234.9|13174.9|13232.9|13172.9|1
1626448560000|2021-07-16 15:16:00|13227.9|13187.9|13227.9|13187.9|13228.9|13198.4|13221.9|13187.9|1
1626448660000|2021-07-16 15:17:40|13223.9|13199.9|13224.9|13200.9|13224.9|13200.9|13223.9|13199.9|1
1626448670000|2021-07-16 15:17:50|13234.8|13174.8|13232.9|13172.9|13234.8|13174.8|13232.9|13172.9|2
1626448830000|2021-07-16 15:20:30|13224.9|13184.9|13224.9|13184.9|13224.9|13184.9|13224.9|13184.9|0
1626448840000|2021-07-16 15:20:40|13225.4|13185.4|13225.4|13185.4|13225.4|13185.4|13225.4|13185.4|0
1626448970000|2021-07-16 15:22:50|13227.4|13187.4|13227.9|13187.9|13227.9|13187.9|13227.4|13187.4|0
1626449000000|2021-07-16 15:23:20|||||||||1
1626449070000|2021-07-16 15:24:30|13228.4|13168.4|13228.4|13168.4|13228.4|13168.4|13228.4|13168.4|1
1626449220000|2021-07-16 15:27:00|||||||||1
1626449280000|2021-07-16 15:28:00|13227.9|13167.9|13219.9|13179.9|13227.9|13179.9|13219.9|13165.9|1
1626449290000|2021-07-16 15:28:10|13220.4|13180.4|13220.4|13180.4|13220.4|13180.4|13220.4|13180.4|0
1626449650000|2021-07-16 15:34:10|||||||||1
1626449720000|2021-07-16 15:35:20|13222.9|13182.9|13222.9|13182.9|13222.9|13182.9|13222.9|13182.9|0
1626449840000|2021-07-16 15:37:20|13217.4|13193.4|13217.4|13193.4|13217.4|13193.4|13217.4|13193.4|0
1626449850000|2021-07-16 15:37:30|||||||||1
1626449900000|2021-07-16 15:38:20|||||||||1
1626449910000|2021-07-16 15:38:30|13217|13193|13207.9|13167.9|13217|13193|13207.9|13167.9|3
1626450040000|2021-07-16 15:40:40|13208|13168|13208|13168|13208|13168|13208|13168|0
1626450310000|2021-07-16 15:45:10|||||||||1
1626450670000|2021-07-16 15:51:10|13206|13166|13208|13168|13208|13168|13205.5|13165.5|6
1626450680000|2021-07-16 15:51:20|13195.5|13135.5|13158|13098|13195.5|13135.5|13156|13096|17
1626450690000|2021-07-16 15:51:30|13127.8|13067.8|13120.5|13060.5|13127.8|13067.8|13120.5|13060.5|0
1626450700000|2021-07-16 15:51:40|13123|13063|13120.5|13060.5|13123|13063|13120.5|13060.5|0
1626450720000|2021-07-16 15:52:00|13200.5|13140.5|13193|13133|13200.5|13140.5|13193|13133|3
1626450730000|2021-07-16 15:52:10|13199|13139|13200.5|13140.5|13200.5|13140.5|13199|13139|0
1626450740000|2021-07-16 15:52:20|13203|13143|13203|13143|13203|13143|13203|13143|0
1626450750000|2021-07-16 15:52:30|13201|13141|13200.5|13140.5|13201|13141|13200.5|13140.5|0
1626450760000|2021-07-16 15:52:40|13200|13140|13202.5|13142.5|13202.5|13142.5|13200|13140|0
1626450770000|2021-07-16 15:52:50|13158|13098|13143.5|13083.5|13158|13098|13143.5|13083.5|1
1626450780000|2021-07-16 15:53:00|13143|13083|13130.5|13070.5|13143|13083|13130.5|13070.5|0
1626450790000|2021-07-16 15:53:10|13128|13068|13118|13058|13128|13068|13115.5|13055.5|1
1626450810000|2021-07-16 15:53:30|13120.9|13060.9|13143|13103|13143|13103|13120.9|13060.9|5
1626450830000|2021-07-16 15:53:50|13131|13107|13115.5|13075.5|13132.5|13107|13115.5|13070.5|1
1626450840000|2021-07-16 15:54:00|||||||||1
1626450870000|2021-07-16 15:54:30|13123|13063|13123|13063|13123|13063|13123|13063|0
1626450890000|2021-07-16 15:54:50|||||||||1
1626450900000|2021-07-16 15:55:00|13110.5|13070.5|13110.5|13070.5|13110.5|13070.5|13110.5|13070.5|0
1626451010000|2021-07-16 15:56:50|13112|13072|13110.5|13070.5|13112|13072|13110.5|13070.5|2
1626451030000|2021-07-16 15:57:10|13118|13058|13105.5|13065.5|13118|13066|13105.5|13058|6
1626451070000|2021-07-16 15:57:50|13105|13065|13110.5|13050.5|13113|13065|13105|13050.5|3
1626451080000|2021-07-16 15:58:00|13084.4|13060.4|13084.4|13060.4|13084.4|13060.4|13084.4|13060.4|0
1626451090000|2021-07-16 15:58:10|13082.5|13058.5|13082.5|13058.5|13082.5|13058.5|13082.5|13058.5|0
1626451130000|2021-07-16 15:58:50|13088|13048|13088|13048|13088|13048|13088|13048|2
1626451150000|2021-07-16 15:59:10|13085|13045|13085|13045|13085|13045|13085|13045|1
1626451160000|2021-07-16 15:59:20|13083|13043|13083|13043|13085|13045|13083|13043|0
1626451190000|2021-07-16 15:59:50|13072.5|13048.5|13072.5|13048.5|13072.5|13048.5|13072.5|13048.5|2
1626451200000|2021-07-16 16:00:00|13078|13018|13050.5|12990.5|13078|13028.5|13047.5|12990.5|18
1626451210000|2021-07-16 16:00:10|13036.5|12996.5|13033|12993|13036.5|12996.5|13033|12993|2
1626451220000|2021-07-16 16:00:20|13023|12999|13020|12996|13023|12999|13020|12996|1
1626451230000|2021-07-16 16:00:30|13017.5|12993.5|13015|12991|13019.5|12995.5|13015|12991|6
1626451240000|2021-07-16 16:00:40|||||||||4
1626451250000|2021-07-16 16:00:50|||||||||3
1626451260000|2021-07-16 16:01:00|13010|12986|13015|12991|13015|12991|13007.5|12983.5|9
1626451270000|2021-07-16 16:01:10|||||||||3
1626451280000|2021-07-16 16:01:20|13010|12986|13029.6|12989.6|13029.6|12989.6|13007.5|12983.5|8
1626451290000|2021-07-16 16:01:30|13033|12993|13017.5|12993.5|13033|12996|13017.5|12993|2
1626451300000|2021-07-16 16:01:40|13015.5|12991.5|12996|12972|13015.5|12991.5|12996|12948|7
1626451310000|2021-07-16 16:01:50|12995|12971|12985.5|12945.5|12998.5|12971|12985.5|12938.5|5
1626451320000|2021-07-16 16:02:00|12983.5|12943.5|12970|12946|12983.5|12947|12970|12943.5|2
1626451330000|2021-07-16 16:02:10|12968|12944|12965|12941|12968|12944|12965|12941|2
1626451340000|2021-07-16 16:02:20|12970|12946|12967.5|12943.5|12970|12946|12967.5|12943.5|5
1626451620000|2021-07-16 16:07:00|12965.5|12941.5|12918|12878|12967.5|12943.5|12918|12878|18
1626451630000|2021-07-16 16:07:10|12912|12888|12912.5|12888.5|12912.5|12888.5|12912|12888|0
1626451640000|2021-07-16 16:07:20|12910.5|12886.5|12901.5|12877.5|12910.5|12886.5|12901.5|12877.5|10
1626451650000|2021-07-16 16:07:30|12900|12876|12905.5|12845.5|12912.5|12888.5|12897.5|12845.5|5
1626451660000|2021-07-16 16:07:40|12903|12863|12808|12748|12903|12868.5|12808|12748|4
1626451670000|2021-07-16 16:07:50|12820.1|12760.1|12813|12753|12823|12763|12813|12753|2
1626451680000|2021-07-16 16:08:00|12812.5|12752.5|12788|12748|12812.5|12752.5|12788|12742|2
1626451690000|2021-07-16 16:08:10|12785.5|12745.5|12791.4|12751.4|12791.4|12751.4|12785.5|12745.5|3
1626451710000|2021-07-16 16:08:30|12785.5|12745.5|12785.5|12745.5|12785.5|12745.5|12785.5|12745.5|0
1626451720000|2021-07-16 16:08:40|||||||||1
1626451730000|2021-07-16 16:08:50|||||||||6
1626451750000|2021-07-16 16:09:10|12811.6|12751.6|12815.5|12755.5|12815.5|12755.5|12811.6|12751.6|3
1626451760000|2021-07-16 16:09:20|12808|12748|12808|12748|12808|12748|12808|12748|0
1626451790000|2021-07-16 16:09:50|12813|12753|12813|12753|12813|12753|12813|12753|0
1626451820000|2021-07-16 16:10:20|||||||||1
1626451950000|2021-07-16 16:12:30|12806.1|12782.1|12812.1|12752.1|12812.1|12785.1|12806.1|12752.1|8
1626451960000|2021-07-16 16:12:40|12812.5|12752.5|12809.5|12785.5|12812.5|12785.5|12806.6|12752.5|1
1626451970000|2021-07-16 16:12:50|12812.5|12752.5|12812.5|12752.5|12812.5|12752.5|12812.5|12752.5|1
1626451990000|2021-07-16 16:13:10|12813|12753|12813|12753|12813|12753|12813|12753|0
1626452030000|2021-07-16 16:13:50|||||||||1
1626452040000|2021-07-16 16:14:00|12818|12758|12818|12758|12818|12758|12818|12758|0
1626452140000|2021-07-16 16:15:40|12810|12786|12810|12786|12810|12786|12810|12786|2
1626452150000|2021-07-16 16:15:50|12807.5|12783.5|12807.5|12783.5|12807.5|12783.5|12807.5|12783.5|1
1626452160000|2021-07-16 16:16:00|12807.4|12747.4|12803|12743|12807.4|12747.4|12803|12743|7
1626452170000|2021-07-16 16:16:10|12805.5|12745.5|12805.5|12745.5|12805.5|12745.5|12805.5|12745.5|0
1626452180000|2021-07-16 16:16:20|12801.5|12741.5|12800.5|12740.5|12801.5|12741.5|12800.5|12740.5|0
1626452220000|2021-07-16 16:17:00|12796.5|12736.5|12796|12736|12797.5|12737.5|12796|12736|0
1626452230000|2021-07-16 16:17:10|12789.6|12749.6|12790.5|12750.5|12790.5|12750.5|12789.6|12749.6|0
1626452260000|2021-07-16 16:17:40|12810.5|12752.5|12775|12751|12810.5|12752.5|12775|12751|4
1626452270000|2021-07-16 16:17:50|12774.1|12750.1|12763|12739|12778|12750.1|12763|12738|2
1626452280000|2021-07-16 16:18:00|12762.5|12738.5|12712.5|12688.5|12762.5|12738.5|12712.5|12688.5|13
1626452290000|2021-07-16 16:18:10|12710.5|12670.5|12698|12674|12710.5|12674|12698|12668.5|6
1626452300000|2021-07-16 16:18:20|12696|12672|12680.5|12656.5|12698|12674|12680.5|12656|12
1626452310000|2021-07-16 16:18:30|12682.5|12658.5|12665.5|12641.5|12683|12659|12665.5|12641.5|13
1626452320000|2021-07-16 16:18:40|12666|12642|12660.5|12636.5|12668|12644|12660.5|12636.5|5
1626452330000|2021-07-16 16:18:50|12658|12634|12658|12634|12658|12634|12658|12634|2
1626452340000|2021-07-16 16:19:00|12704.2|12644.2|12676.5|12636.5|12704.2|12644.2|12676.5|12633.5|2
1626452350000|2021-07-16 16:19:10|12663|12639|12728.5|12668.5|12736|12676|12660.5|12636.5|3
1626452360000|2021-07-16 16:19:20|12706.4|12646.4|12726.5|12666.5|12728.5|12668.5|12693.5|12633.5|6
1626452370000|2021-07-16 16:19:30|12726|12666|12718.5|12658.5|12726|12666|12711|12651|2
1626452380000|2021-07-16 16:19:40|||||||||1
1626452390000|2021-07-16 16:19:50|12719|12659|12749|12689|12749|12689|12719|12659|2
1626452400000|2021-07-16 16:20:00|12751.5|12691.5|12771.5|12711.5|12775.2|12715.2|12749|12689|0
1626452410000|2021-07-16 16:20:10|12775.5|12715.5|12776.5|12716.5|12776.5|12716.5|12775.5|12715.5|0
1626452420000|2021-07-16 16:20:20|12778.5|12718.5|12781.5|12721.5|12781.5|12721.5|12778.5|12718.5|0
1626452430000|2021-07-16 16:20:30|12773.5|12713.5|12774|12714|12774|12714|12773.5|12713.5|5
1626452440000|2021-07-16 16:20:40|||||||||1
1626452450000|2021-07-16 16:20:50|12770|12710|12774|12714|12774|12714|12766.5|12706.5|0
1626452460000|2021-07-16 16:21:00|12776|12716|12779|12719|12779|12719|12776|12716|0
1626452470000|2021-07-16 16:21:10|12781|12721|12784|12724|12784|12724|12781|12721|0
1626452490000|2021-07-16 16:21:30|||||||||1
1626452510000|2021-07-16 16:21:50|12785.5|12725.5|12786|12726|12786|12726|12785.5|12725.5|0
1626452520000|2021-07-16 16:22:00|12784|12724|12793.5|12733.5|12793.5|12733.5|12783.5|12723.5|0
1626452540000|2021-07-16 16:22:20|12795.6|12735.6|12798.5|12738.5|12798.5|12738.5|12795.6|12735.6|0
1626452590000|2021-07-16 16:23:10|12801|12741|12808.5|12748.5|12808.5|12748.5|12801|12741|0
1626452610000|2021-07-16 16:23:30|12782.5|12758.5|12783.5|12723.5|12788.5|12758.5|12775.6|12723.5|17
1626452620000|2021-07-16 16:23:40|12773.5|12713.5|12752.5|12712.5|12773.5|12713.5|12752.5|12708.5|2
1626452630000|2021-07-16 16:23:50|12739|12715|12751|12711|12751|12715|12733|12709|7
1626452640000|2021-07-16 16:24:00|12758.5|12698.5|12748|12724|12758.5|12724|12748|12698.5|0
1626452650000|2021-07-16 16:24:10|12758.5|12698.5|12728.5|12668.5|12758.5|12708.5|12726.6|12668.5|1
1626452690000|2021-07-16 16:24:50|12736.6|12676.6|12732.6|12692.6|12738.5|12692.6|12732.6|12676.6|0
1626452700000|2021-07-16 16:25:00|12733.5|12693.5|12758.5|12718.5|12758.5|12724|12733.5|12693.5|6
1626452720000|2021-07-16 16:25:20|12756.1|12716.1|12758.5|12698.5|12758.5|12716.1|12749|12689|2
1626452730000|2021-07-16 16:25:30|12746|12706|12744|12684|12748.5|12708.5|12743.5|12684|4
1626452740000|2021-07-16 16:25:40|12741|12681|12741|12681|12741|12681|12741|12681|0
1626452760000|2021-07-16 16:26:00|12739|12679|12731|12671|12739|12679|12729|12669|0
1626452770000|2021-07-16 16:26:10|12728.5|12668.5|12728.5|12668.5|12728.5|12668.5|12728.5|12668.5|1
1626452780000|2021-07-16 16:26:20|12724|12664|12723.5|12663.5|12724|12664|12719|12659|0
1626452790000|2021-07-16 16:26:30|12721.6|12661.6|12704|12644|12721.6|12661.6|12704|12644|1
1626452800000|2021-07-16 16:26:40|12703.5|12643.5|12703.5|12643.5|12703.5|12643.5|12703.5|12643.5|0
1626452810000|2021-07-16 16:26:50|12704|12644|12704|12644|12704|12644|12704|12644|2
1626452820000|2021-07-16 16:27:00|12724|12664|12719|12659|12751.5|12691.5|12719|12659|3
1626452830000|2021-07-16 16:27:10|12717|12657|12691.5|12651.5|12717|12657|12691.5|12651.5|0
1626452840000|2021-07-16 16:27:20|12694|12654|12756.5|12696.5|12756.5|12696.5|12694|12654|5
1626452850000|2021-07-16 16:27:30|12761.5|12701.5|12762.6|12702.6|12762.6|12702.6|12756.5|12696.5|0
1626452860000|2021-07-16 16:27:40|12778.1|12718.1|12781.5|12721.5|12781.5|12721.5|12778.1|12718.1|0
1626452870000|2021-07-16 16:27:50|12789.6|12729.6|12791.5|12731.5|12791.5|12731.5|12789.6|12729.6|0
1626452880000|2021-07-16 16:28:00|12769.4|12709.4|12761.5|12701.5|12769.4|12709.4|12759|12699|3
1626452890000|2021-07-16 16:28:10|12749|12689|12734|12674|12749|12689|12734|12674|0
1626452900000|2021-07-16 16:28:20|12736.5|12676.5|12727|12667|12736.5|12676.5|12727|12667|3
1626452910000|2021-07-16 16:28:30|12726.5|12666.5|12714|12654|12726.5|12666.5|12709.5|12649.5|2
1626452920000|2021-07-16 16:28:40|12709|12649|12709|12649|12709|12649|12709|12649|1
1626452930000|2021-07-16 16:28:50|12711.1|12651.1|12711.5|12651.5|12711.5|12651.5|12711.1|12651.1|0
1626452940000|2021-07-16 16:29:00|12716.5|12656.5|12716.5|12656.5|12716.5|12656.5|12716.5|12656.5|0
1626452950000|2021-07-16 16:29:10|12745.1|12685.1|12770.6|12710.6|12770.6|12710.6|12745.1|12685.1|4
1626452970000|2021-07-16 16:29:30|12774|12714|12774|12714|12774|12714|12774|12714|0
1626452980000|2021-07-16 16:29:40|12770|12710|12749|12689|12770|12710|12749|12689|0
1626453000000|2021-07-16 16:30:00|12748.6|12688.6|12753.6|12693.6|12753.6|12693.6|12748.6|12688.6|1
1626453010000|2021-07-16 16:30:10|12749.5|12689.5|12688.5|12664.5|12749.5|12689.5|12686|12662|0
1626453020000|2021-07-16 16:30:20|12686.5|12662.5|12688.5|12664.5|12688.5|12664.5|12686.5|12662.5|0
1626453030000|2021-07-16 16:30:30|||||||||1
1626453050000|2021-07-16 16:30:50|||||||||1
1626453080000|2021-07-16 16:31:20|||||||||1
1626453090000|2021-07-16 16:31:30|12730.7|12670.7|12688.5|12664.5|12730.7|12670.7|12688.5|12664.5|4
1626453100000|2021-07-16 16:31:40|12688.6|12664.6|12688.6|12664.6|12688.6|12664.6|12688.6|12664.6|0
1626453130000|2021-07-16 16:32:10|12754.1|12694.1|12688.6|12664.6|12754.1|12694.1|12688.6|12664.6|3
1626453140000|2021-07-16 16:32:20|12694.6|12670.6|12696.1|12672.1|12696.1|12672.1|12694.6|12670.6|0
1626453150000|2021-07-16 16:32:30|12690|12666|12711.6|12671.6|12734.1|12674.1|12684.5|12660.5|8
1626453160000|2021-07-16 16:32:40|12699.5|12675.5|12696.1|12672.1|12699.5|12675.5|12696.1|12672.1|0
1626453170000|2021-07-16 16:32:50|12700|12660|12686.1|12662.1|12700|12665|12686.1|12660|1
1626453180000|2021-07-16 16:33:00|12684|12660|12683.6|12659.6|12729.1|12669.1|12683.6|12659.6|3
1626453190000|2021-07-16 16:33:10|||||||||2
1626453200000|2021-07-16 16:33:20|12681.5|12657.5|12678.6|12654.6|12681.5|12657.5|12678.6|12654.6|3
1626453220000|2021-07-16 16:33:40|12718.2|12658.2|12723.6|12663.6|12728|12668|12718.2|12658.2|2
1626453240000|2021-07-16 16:34:00|12728.6|12668.6|12728.6|12668.6|12728.6|12668.6|12728.6|12668.6|0
1626453250000|2021-07-16 16:34:10|12734.6|12674.6|12743.6|12683.6|12743.6|12683.6|12734.6|12674.6|0
1626453260000|2021-07-16 16:34:20|12738.6|12698.6|12738.6|12698.6|12738.6|12698.6|12738.6|12698.6|0
1626453300000|2021-07-16 16:35:00|12756.6|12696.6|12738.6|12698.6|12756.6|12698.6|12738.6|12696.6|1
1626453330000|2021-07-16 16:35:30|12724.5|12700.5|12718.1|12658.1|12727.1|12701.6|12711.1|12653.6|1
1626453340000|2021-07-16 16:35:40|12718.6|12658.6|12718.6|12658.6|12718.6|12658.6|12718.6|12658.6|0
1626453360000|2021-07-16 16:36:00|12718.1|12658.1|12718.1|12658.1|12718.1|12658.1|12718.1|12658.1|0
1626453400000|2021-07-16 16:36:40|12710.1|12670.1|12713.1|12673.1|12713.1|12673.1|12710.1|12670.1|0
1626453440000|2021-07-16 16:37:20|12731.1|12671.1|12731.6|12671.6|12731.6|12671.6|12731.1|12671.1|1
1626453450000|2021-07-16 16:37:30|12705.6|12681.6|12705.6|12681.6|12705.6|12681.6|12705.6|12681.6|0
1626453460000|2021-07-16 16:37:40|12703.1|12679.1|12706.1|12666.1|12708.6|12684.1|12703.1|12666.1|2
1626453480000|2021-07-16 16:38:00|12726.6|12666.6|12726.6|12666.6|12726.6|12666.6|12726.6|12666.6|2
1626453510000|2021-07-16 16:38:30|12728.1|12668.1|12728.1|12668.1|12728.1|12668.1|12728.1|12668.1|0
1626453520000|2021-07-16 16:38:40|12724.1|12684.1|12724.1|12684.1|12724.1|12684.1|12724.1|12684.1|0
1626453530000|2021-07-16 16:38:50|12723.6|12699.6|12738.6|12698.6|12738.6|12699.6|12723.6|12698.6|0
1626453560000|2021-07-16 16:39:20|12736.6|12712.6|12737.1|12677.1|12739.9|12712.6|12736.6|12677.1|0
1626453580000|2021-07-16 16:39:40|12736.1|12676.1|12736.1|12676.1|12736.1|12676.1|12736.1|12676.1|0
1626453660000|2021-07-16 16:41:00|12743.9|12683.9|12781.1|12721.1|12781.1|12726.1|12743.9|12683.9|8
1626453670000|2021-07-16 16:41:10|12789.1|12729.1|12787.1|12727.1|12789.1|12729.1|12787.1|12727.1|2
1626453680000|2021-07-16 16:41:20|12789.1|12729.1|12795.6|12735.6|12795.6|12735.6|12789.1|12729.1|0
1626453690000|2021-07-16 16:41:30|12794.1|12734.1|12793.6|12733.6|12794.1|12734.1|12793.6|12733.6|0
1626453810000|2021-07-16 16:43:30|12796.1|12736.1|12796.1|12736.1|12796.1|12736.1|12796.1|12736.1|0
1626453900000|2021-07-16 16:45:00|12798.6|12738.6|12798.6|12738.6|12798.6|12738.6|12798.6|12738.6|0
1626454000000|2021-07-16 16:46:40|12790.6|12750.6|12790.6|12750.6|12790.6|12750.6|12790.6|12750.6|0
1626454020000|2021-07-16 16:47:00|12791.1|12751.1|12791.1|12751.1|12791.1|12751.1|12791.1|12751.1|0
1626454040000|2021-07-16 16:47:20|12795.1|12735.1|12765.1|12741.1|12795.1|12741.1|12765.1|12731.1|2
1626454050000|2021-07-16 16:47:30|12763.1|12739.1|12754.6|12730.6|12763.1|12739.1|12754.6|12730.6|0
1626454060000|2021-07-16 16:47:40|12753.1|12729.1|12788.6|12728.6|12788.6|12729.1|12753.1|12728.6|1
1626454070000|2021-07-16 16:47:50|12766.5|12726.5|12766.5|12726.5|12766.5|12726.5|12766.5|12726.5|0
1626454080000|2021-07-16 16:48:00|12763.6|12723.6|12750.6|12726.6|12763.6|12726.6|12750.6|12723.6|0
1626454100000|2021-07-16 16:48:20|12745.6|12721.6|12791.1|12751.1|12791.1|12751.1|12745.6|12721.6|1
1626454200000|2021-07-16 16:50:00|12793.1|12753.1|12786.1|12726.1|12793.6|12753.6|12786.1|12726.1|3
1626454230000|2021-07-16 16:50:30|12785.6|12725.6|12785.6|12725.6|12785.6|12725.6|12785.6|12725.6|0
1626454250000|2021-07-16 16:50:50|12790.6|12730.6|12790.6|12730.6|12790.6|12730.6|12790.6|12730.6|1
1626454270000|2021-07-16 16:51:10|12791.1|12731.1|12791.1|12731.1|12791.1|12731.1|12791.1|12731.1|0
1626454290000|2021-07-16 16:51:30|12798.6|12738.6|12803.6|12743.6|12803.6|12743.6|12798.6|12738.6|3
1626454330000|2021-07-16 16:52:10|12805.6|12745.6|12803.6|12743.6|12806.1|12746.1|12803.6|12743.6|0
1626454390000|2021-07-16 16:53:10|12811.7|12751.7|12813.6|12753.6|12813.6|12753.6|12811.7|12751.7|0
1626454400000|2021-07-16 16:53:20|12818.6|12758.6|12818.6|12758.6|12818.6|12758.6|12818.6|12758.6|0
1626454440000|2021-07-16 16:54:00|12818.7|12778.7|12818.6|12778.6|12831.1|12791.1|12818.6|12771.1|1
1626454450000|2021-07-16 16:54:10|12816.6|12792.6|12842.1|12782.1|12842.1|12792.6|12816.6|12782.1|1
1626454460000|2021-07-16 16:54:20|12845.7|12805.7|12848.6|12808.6|12848.6|12808.6|12841.1|12781.1|2
1626454480000|2021-07-16 16:54:40|12871.1|12811.1|12848.6|12808.6|12871.1|12811.1|12848.6|12803.6|3
1626454530000|2021-07-16 16:55:30|12841.8|12801.8|12831.1|12771.1|12841.8|12801.8|12823.6|12763.6|4
1626454540000|2021-07-16 16:55:40|12838.6|12778.6|12818.6|12758.6|12838.6|12778.6|12818.6|12758.6|0
1626454560000|2021-07-16 16:56:00|12825.5|12765.5|12832.6|12772.6|12851.1|12811.1|12825.5|12765.5|8
1626454570000|2021-07-16 16:56:10|12828.6|12768.6|12836.1|12776.1|12836.1|12776.1|12828.6|12768.6|0
1626454580000|2021-07-16 16:56:20|12841.1|12781.1|12838.6|12778.6|12846.1|12786.1|12838.6|12778.6|0
1626454600000|2021-07-16 16:56:40|12839.1|12779.1|12839.1|12779.1|12839.1|12779.1|12839.1|12779.1|0
1626454620000|2021-07-16 16:57:00|12841.1|12781.1|12841.1|12781.1|12841.1|12781.1|12839.1|12779.1|0
1626454670000|2021-07-16 16:57:50|12846.1|12786.1|12841.1|12781.1|12846.1|12786.1|12838.6|12778.6|2
1626454680000|2021-07-16 16:58:00|12819.1|12779.1|12819.1|12779.1|12819.1|12779.1|12819.1|12779.1|0
1626454690000|2021-07-16 16:58:10|12817.6|12777.6|12803.6|12779.6|12817.6|12779.6|12803.6|12777.6|0
1626454700000|2021-07-16 16:58:20|12804.1|12780.1|12804.1|12780.1|12804.1|12780.1|12804.1|12780.1|0
1626454740000|2021-07-16 16:59:00|12859.6|12799.6|12863.6|12803.6|12863.6|12803.6|12859.6|12799.6|2
1626454750000|2021-07-16 16:59:10|12871.7|12811.7|12871.1|12811.1|12873.6|12813.6|12871.1|12811.1|0
1626454770000|2021-07-16 16:59:30|12871.6|12811.6|12873.6|12813.6|12873.6|12813.6|12871.6|12811.6|0
1626454780000|2021-07-16 16:59:40|12875.6|12815.6|12884.7|12824.7|12885.6|12825.6|12875.6|12815.6|0
1626454790000|2021-07-16 16:59:50|12879.7|12839.7|12876.7|12852.7|12879.7|12852.7|12876.7|12839.7|0
1626454800000|2021-07-16 17:00:00|12877.6|12853.6|12878.6|12838.6|12881.6|12853.6|12877.6|12838.6|3
1626454810000|2021-07-16 17:00:10|12876.1|12816.1|12873.1|12813.1|12876.1|12816.1|12873.1|12813.1|1
1626454820000|2021-07-16 17:00:20|12871.1|12811.1|12871.1|12811.1|12871.2|12831.2|12871.1|12811.1|2
1626454850000|2021-07-16 17:00:50|12873.1|12813.1|12871.6|12811.6|12873.1|12813.1|12871.6|12811.6|1
1626454860000|2021-07-16 17:01:00|12851.1|12811.1|12851.1|12811.1|12851.1|12811.1|12851.1|12811.1|0
1626454870000|2021-07-16 17:01:10|12851.6|12811.6|12851.6|12811.6|12851.6|12811.6|12851.6|12811.6|0
1626454900000|2021-07-16 17:01:40|12851.5|12791.5|12849.1|12789.1|12851.5|12791.5|12847.1|12787.1|0
1626455050000|2021-07-16 17:04:10|12854.1|12794.1|12854.1|12794.1|12854.1|12794.1|12854.1|12794.1|0
1626455160000|2021-07-16 17:06:00|12853.6|12793.6|12843.6|12783.6|12862.1|12802.1|12843.6|12783.6|7
1626455170000|2021-07-16 17:06:10|12841.6|12781.6|12833.6|12773.6|12841.6|12781.6|12833.6|12773.6|5
1626455180000|2021-07-16 17:06:20|12825.6|12765.6|12823.6|12763.6|12825.6|12765.6|12823.6|12763.6|0
1626455190000|2021-07-16 17:06:30|12797.6|12773.6|12797.6|12773.6|12797.6|12773.6|12797.6|12773.6|0
1626455200000|2021-07-16 17:06:40|12795.6|12771.6|12801.6|12761.6|12801.6|12771.6|12795.6|12761.6|0
1626455220000|2021-07-16 17:07:00|12801.1|12761.1|12833.6|12773.6|12833.6|12773.6|12801.1|12761.1|1
1626455270000|2021-07-16 17:07:50|12839.6|12779.6|12841.1|12781.1|12841.1|12781.1|12839.6|12779.6|0
1626455380000|2021-07-16 17:09:40|12840.6|12780.6|12840.6|12780.6|12840.6|12780.6|12840.6|12780.6|1
1626455390000|2021-07-16 17:09:50|12840.1|12816.1|12840.1|12816.1|12840.1|12816.1|12840.1|12816.1|0
1626455400000|2021-07-16 17:10:00|12842.6|12818.6|12842.6|12818.6|12842.6|12818.6|12842.6|12818.6|0
1626455420000|2021-07-16 17:10:20|12842.1|12818.1|12840.1|12816.1|12842.1|12818.1|12840.1|12816.1|1
1626455430000|2021-07-16 17:10:30|12840.6|12800.6|12871.6|12811.6|12871.6|12811.6|12840.6|12800.6|2
1626455510000|2021-07-16 17:11:50|12855.6|12795.6|12855.6|12795.6|12855.6|12795.6|12855.6|12795.6|0
1626455550000|2021-07-16 17:12:30|12871.7|12811.7|12871.7|12811.7|12871.7|12811.7|12871.7|12811.7|0
1626455570000|2021-07-16 17:12:50|12840.6|12800.6|12840.6|12800.6|12840.6|12800.6|12840.6|12800.6|0
1626455580000|2021-07-16 17:13:00|12876.7|12816.7|12854.6|12814.6|12876.7|12816.7|12854.6|12814.6|1
1626455590000|2021-07-16 17:13:10|12839.1|12815.1|12837.6|12813.6|12839.1|12815.1|12837.6|12813.6|0
1626455600000|2021-07-16 17:13:20|12881.8|12821.8|12886.7|12826.7|12886.7|12826.7|12881.8|12821.8|1
1626455610000|2021-07-16 17:13:30|12860.6|12836.6|12860.1|12836.1|12866.1|12836.6|12860.1|12826.1|0
1626455630000|2021-07-16 17:13:50|12862.1|12838.1|12862.6|12838.6|12862.6|12838.6|12862.1|12838.1|0
1626455640000|2021-07-16 17:14:00|12864.6|12840.6|12860.1|12836.1|12881.7|12841.7|12860.1|12836.1|2
1626455670000|2021-07-16 17:14:30|||||||||1
1626455680000|2021-07-16 17:14:40|12861.1|12837.1|12889.2|12829.2|12889.2|12837.1|12861.1|12829.2|3
1626455690000|2021-07-16 17:14:50|12878.7|12854.7|12878.7|12854.7|12878.7|12854.7|12878.7|12854.7|0
1626455700000|2021-07-16 17:15:00|12874.6|12850.6|12874.6|12850.6|12874.6|12850.6|12874.6|12850.6|0
1626455710000|2021-07-16 17:15:10|12872.6|12832.6|12872.6|12832.6|12872.6|12832.6|12872.6|12832.6|1
1626455820000|2021-07-16 17:17:00|12858.1|12834.1|12858.1|12834.1|12858.1|12834.1|12858.1|12834.1|0
1626456060000|2021-07-16 17:21:00|12855.6|12831.6|12855.6|12831.6|12855.6|12831.6|12855.6|12831.6|4
1626456070000|2021-07-16 17:21:10|12853.1|12829.1|12853.1|12829.1|12853.1|12829.1|12853.1|12829.1|1
1626456180000|2021-07-16 17:23:00|12851.2|12827.2|12851.2|12827.2|12851.2|12827.2|12851.2|12827.2|0
1626456210000|2021-07-16 17:23:30|12851.7|12827.7|12859.2|12835.2|12859.2|12835.2|12851.7|12827.7|2
1626456230000|2021-07-16 17:23:50|12856.2|12832.2|12871.7|12831.7|12871.7|12832.2|12855.7|12831.7|1
1626456240000|2021-07-16 17:24:00|12873.7|12833.7|12873.7|12833.7|12873.7|12833.7|12873.7|12833.7|0
1626456300000|2021-07-16 17:25:00|12873.2|12833.2|12873.2|12833.2|12873.2|12833.2|12873.2|12833.2|0
1626456320000|2021-07-16 17:25:20|12859.2|12835.2|12857.7|12833.7|12859.2|12835.2|12857.7|12833.7|1
1626456390000|2021-07-16 17:26:30|12859.2|12835.2|12861.7|12837.7|12861.7|12837.7|12859.2|12835.2|3
1626456400000|2021-07-16 17:26:40|12880.7|12840.7|12883.2|12843.2|12883.2|12843.2|12880.7|12840.7|1
1626456410000|2021-07-16 17:26:50|12877.2|12853.2|12877.7|12853.7|12877.7|12853.7|12877.2|12853.2|0
1626456540000|2021-07-16 17:29:00|12873.7|12849.7|12873.7|12849.7|12873.7|12849.7|12873.7|12849.7|1
1626456550000|2021-07-16 17:29:10|12871.7|12847.7|12871.7|12847.7|12871.7|12847.7|12871.7|12847.7|0
1626456570000|2021-07-16 17:29:30|12872.2|12848.2|12869.2|12845.2|12884.2|12848.2|12869.2|12844.2|1
1626456590000|2021-07-16 17:29:50|12877.7|12853.7|12877.7|12853.7|12877.7|12853.7|12877.7|12853.7|1
1626456600000|2021-07-16 17:30:00|12880.2|12856.2|12875.7|12851.7|12882.7|12858.7|12875.7|12851.7|1
1626456650000|2021-07-16 17:30:50|12877.7|12853.7|12880.2|12856.2|12880.2|12856.2|12877.7|12853.7|1
1626456660000|2021-07-16 17:31:00|12878.2|12854.2|12878.2|12854.2|12878.2|12854.2|12878.2|12854.2|0
1626456720000|2021-07-16 17:32:00|12878.7|12854.7|12878.7|12854.7|12878.7|12854.7|12878.7|12854.7|0
1626456750000|2021-07-16 17:32:30|12872.7|12848.7|12867.7|12843.7|12872.7|12848.7|12867.7|12843.7|1
1626456760000|2021-07-16 17:32:40|12867.2|12843.2|12867.2|12843.2|12867.2|12843.2|12867.2|12843.2|0
1626456780000|2021-07-16 17:33:00|12883.7|12843.7|12867.2|12843.2|12883.7|12845.7|12867.2|12843.2|1
1626456790000|2021-07-16 17:33:10|12866.2|12842.2|12862.2|12838.2|12866.2|12842.2|12862.2|12838.2|3
1626456800000|2021-07-16 17:33:20|12860.7|12836.7|12854.7|12830.7|12860.7|12836.7|12854.7|12830.7|1
1626456980000|2021-07-16 17:36:20|12852.2|12828.2|12852.2|12828.2|12852.2|12828.2|12852.2|12828.2|0
1626457260000|2021-07-16 17:41:00|12881.2|12841.2|12881.2|12841.2|12881.2|12841.2|12881.2|12841.2|9
1626457270000|2021-07-16 17:41:10|12867.2|12843.2|12867.2|12843.2|12867.2|12843.2|12867.2|12843.2|0
1626457280000|2021-07-16 17:41:20|12864.7|12840.7|12864.7|12840.7|12864.7|12840.7|12864.7|12840.7|0
1626457450000|2021-07-16 17:44:10|12867.2|12843.2|12880.7|12856.7|12883.2|12859.2|12867.2|12843.2|1
1626457470000|2021-07-16 17:44:30|12882.7|12842.7|12888.2|12828.2|12888.2|12842.7|12882.7|12827.2|3
1626457480000|2021-07-16 17:44:40|12888.7|12828.7|12888.7|12828.7|12888.7|12828.7|12888.7|12828.7|0
1626457560000|2021-07-16 17:46:00|12876.7|12836.7|12876.7|12836.7|12876.7|12836.7|12876.7|12836.7|0
1626457830000|2021-07-16 17:50:30|12874.8|12850.8|12855.2|12831.2|12874.8|12850.8|12854.7|12830.7|5
1626457840000|2021-07-16 17:50:40|12857.2|12833.2|12855.2|12831.2|12857.2|12833.2|12854.7|12830.7|0
1626457850000|2021-07-16 17:50:50|12856.2|12832.2|12857.2|12833.2|12884.2|12836.2|12856.2|12824.2|3
1626457860000|2021-07-16 17:51:00|12855.2|12831.2|12884.2|12824.2|12884.2|12831.2|12854.7|12824.2|1
1626457900000|2021-07-16 17:51:40|12872.2|12832.2|12884.2|12824.2|12884.2|12832.2|12872.2|12822.2|0
1626457910000|2021-07-16 17:51:50|12872.2|12832.2|12872.2|12832.2|12884.2|12832.2|12872.2|12822.2|0
1626457920000|2021-07-16 17:52:00|12882.2|12822.2|12872.2|12832.2|12884.2|12832.2|12872.2|12822.2|0
1626457930000|2021-07-16 17:52:10|12884.2|12824.2|12884.2|12824.2|12884.2|12832.2|12872.2|12822.2|0
1626457940000|2021-07-16 17:52:20|12872.2|12832.2|12872.2|12832.2|12884.2|12832.2|12872.2|12822.2|0
1626457950000|2021-07-16 17:52:30|12884.2|12824.2|12872.2|12832.2|12884.2|12832.2|12872.2|12822.2|0
1626457960000|2021-07-16 17:52:40|12884.2|12824.2|12872.2|12832.2|12884.2|12832.2|12872.2|12822.2|0
1626457970000|2021-07-16 17:52:50|12884.2|12824.2|12884.2|12824.2|12884.2|12832.2|12872.2|12822.2|0
1626457980000|2021-07-16 17:53:00|12872.2|12832.2|12882.2|12822.2|12884.3|12832.2|12872.2|12822.2|0
1626457990000|2021-07-16 17:53:10|12884.3|12824.3|12872.2|12832.2|12884.3|12832.2|12872.2|12822.2|0
1626458000000|2021-07-16 17:53:20|12884.3|12824.3|12884.3|12824.3|12884.3|12832.2|12872.2|12822.2|0
1626458010000|2021-07-16 17:53:30|12872.2|12832.2|12884.3|12824.3|12884.3|12832.2|12872.2|12822.2|0
1626458020000|2021-07-16 17:53:40|12872.2|12832.2|12886.3|12826.3|12886.3|12832.2|12872.2|12822.2|1
1626458050000|2021-07-16 17:54:10|12876.3|12852.3|12886.3|12826.3|12888.2|12852.3|12876.3|12826.3|1
1626458070000|2021-07-16 17:54:30|12876.3|12852.3|12886.3|12826.3|12886.3|12852.3|12876.3|12826.3|1
1626458080000|2021-07-16 17:54:40|12884.3|12824.3|12884.3|12824.3|12884.3|12824.3|12884.3|12824.3|2
1626458200000|2021-07-16 17:56:40|12886.3|12862.3|12888.3|12828.3|12890.3|12862.3|12886.3|12828.3|5
1626458220000|2021-07-16 17:57:00|12887.8|12827.8|12887.8|12827.8|12887.8|12827.8|12887.8|12827.8|0
1626458230000|2021-07-16 17:57:10|12890.3|12830.3|12888.3|12828.3|12890.3|12830.3|12888.3|12828.3|0
1626458250000|2021-07-16 17:57:30|12886.3|12826.3|12847.2|12823.2|12886.3|12831.7|12847.2|12823.2|2
1626458260000|2021-07-16 17:57:40|12843.3|12819.3|12845.2|12785.2|12845.2|12819.3|12843.3|12785.2|8
1626458330000|2021-07-16 17:58:50|||||||||1
1626458340000|2021-07-16 17:59:00|12837.2|12777.2|12835.2|12775.2|12837.2|12777.2|12835.2|12775.2|0
1626458350000|2021-07-16 17:59:10|||||||||1
1626458360000|2021-07-16 17:59:20|12832.3|12772.3|12817.7|12757.7|12832.3|12772.3|12817.7|12757.7|2
1626458370000|2021-07-16 17:59:30|12815.2|12755.2|12810.2|12750.2|12815.2|12755.2|12810.2|12750.2|1
1626458380000|2021-07-16 17:59:40|12792.7|12732.7|12792.7|12732.7|12792.7|12732.7|12792.7|12732.7|1
1626458390000|2021-07-16 17:59:50|||||||||1
1626696000000|2021-07-19 12:00:00|12898.2|12838.2|12900.1|12840.1|12900.1|12840.1|12898.2|12838.2|0
1626696010000|2021-07-19 12:00:10|12897.3|12873.3|12902.7|12878.7|12902.7|12878.7|12897.3|12873.3|2
1626696020000|2021-07-19 12:00:20|12929.6|12869.6|12932.7|12872.7|12934.6|12874.6|12929.6|12869.6|3
1626696030000|2021-07-19 12:00:30|12932.1|12872.1|12932.1|12872.1|12932.1|12872.1|12932.1|12872.1|0
1626696050000|2021-07-19 12:00:50|12934|12874|12932.7|12872.7|12934.6|12874.6|12932.1|12872.1|0
1626696060000|2021-07-19 12:01:00|12932.1|12872.1|12927.1|12867.1|12934.6|12874.6|12927.1|12867.1|0
1626696120000|2021-07-19 12:02:00|||||||||2
1626696150000|2021-07-19 12:02:30|12940.4|12880.4|12939.1|12879.1|12940.4|12880.4|12939.1|12879.1|2
1626696160000|2021-07-19 12:02:40|12944.1|12884.1|12946|12886|12946|12886|12944.1|12884.1|0
1626696170000|2021-07-19 12:02:50|12951|12891|12946.6|12886.6|12951|12891|12946.6|12886.6|1
1626696180000|2021-07-19 12:03:00|12942.8|12882.8|12942.8|12882.8|12942.8|12882.8|12942.8|12882.8|0
1626696190000|2021-07-19 12:03:10|12944.7|12884.7|12944.7|12884.7|12944.7|12884.7|12944.7|12884.7|0
1626696200000|2021-07-19 12:03:20|12948.5|12888.5|12948.5|12888.5|12953.5|12893.5|12948.5|12888.5|1
1626696210000|2021-07-19 12:03:30|12950.4|12890.4|12951|12891|12955.4|12895.4|12950.4|12890.4|0
1626696240000|2021-07-19 12:04:00|12949.1|12889.1|12945.3|12885.3|12949.1|12889.1|12945.3|12885.3|1
1626696250000|2021-07-19 12:04:10|12947.2|12887.2|12951|12891|12951|12891|12947.2|12887.2|0
1626696290000|2021-07-19 12:04:50|12955.8|12895.8|12959.6|12899.6|12959.6|12899.6|12955.8|12895.8|1
1626696300000|2021-07-19 12:05:00|12965.9|12905.9|12959.6|12899.6|12974|12944.5|12959.6|12899.6|2
1626696310000|2021-07-19 12:05:10|12962.1|12902.1|12959.6|12899.6|12969.6|12942|12959.1|12899.6|2
1626696320000|2021-07-19 12:05:20|12963.4|12903.4|12977.1|12917.1|13004.6|12969.5|12958.5|12903.4|3
1626696350000|2021-07-19 12:05:50|||||||||1
1626696460000|2021-07-19 12:07:40|12979|12919|12979.6|12919.6|12981.5|12921.5|12979|12919|0
1626696470000|2021-07-19 12:07:50|12984.6|12924.6|12977.1|12917.1|12986.5|12926.5|12977.1|12917.1|0
1626696480000|2021-07-19 12:08:00|12980.9|12920.9|12977.1|12917.1|12982.1|12922.1|12977.1|12917.1|0
1626696540000|2021-07-19 12:09:00|12976.5|12916.5|12976.5|12916.5|12976.5|12916.5|12976.5|12916.5|0
1626696560000|2021-07-19 12:09:20|12974|12914|12974|12914|12974|12914|12974|12914|0
1626696640000|2021-07-19 12:10:40|12968.4|12908.4|12966.5|12906.5|12968.4|12908.4|12966.5|12906.5|0
1626696680000|2021-07-19 12:11:20|12944|12884|12948.4|12888.4|12948.4|12888.4|12944|12884|2
1626696690000|2021-07-19 12:11:30|12949|12889|12949|12889|12949|12889|12949|12889|0
1626696720000|2021-07-19 12:12:00|12946.5|12886.5|12942.1|12882.1|12946.5|12886.5|12942.1|12882.1|0
1626696730000|2021-07-19 12:12:10|12941.5|12881.5|12941.5|12881.5|12941.5|12881.5|12941.5|12881.5|0
1626696740000|2021-07-19 12:12:20|12916.4|12876.4|12916.4|12876.4|12916.4|12876.4|12916.4|12876.4|0
1626696750000|2021-07-19 12:12:30|12911.5|12871.5|12896|12872|12911.5|12872|12896|12871.5|0
1626696760000|2021-07-19 12:12:40|12893.5|12869.5|12894.6|12834.6|12894.6|12869.5|12893.5|12834.6|4
1626696770000|2021-07-19 12:12:50|12896.5|12836.5|12896.5|12836.5|12896.5|12836.5|12896.5|12836.5|3
1626696780000|2021-07-19 12:13:00|12880.8|12840.8|12887.1|12827.1|12887.1|12840.8|12880.8|12827.1|0
1626696800000|2021-07-19 12:13:20|12883.3|12823.3|12883.3|12823.3|12883.3|12823.3|12883.3|12823.3|3
1626696820000|2021-07-19 12:13:40|12859.6|12835.6|12859.6|12835.6|12859.6|12835.6|12859.6|12835.6|0
1626696840000|2021-07-19 12:14:00|12857.8|12833.8|12857.8|12833.8|12857.8|12833.8|12857.8|12833.8|0
1626696880000|2021-07-19 12:14:40|||||||||1
1626696890000|2021-07-19 12:14:50|12855.9|12795.9|12853.4|12793.4|12855.9|12795.9|12853.4|12793.4|4
1626696930000|2021-07-19 12:15:30|12855.9|12795.9|12855.9|12795.9|12855.9|12795.9|12855.9|12795.9|1
1626696980000|2021-07-19 12:16:20|12848.4|12788.4|12843.4|12783.4|12848.4|12788.4|12843.4|12783.4|2
1626697100000|2021-07-19 12:18:20|12845.3|12785.3|12845.9|12785.9|12845.9|12785.9|12845.3|12785.3|0
1626697120000|2021-07-19 12:18:40|12845.3|12785.3|12843.4|12783.4|12845.3|12785.3|12843.4|12783.4|2
1626697130000|2021-07-19 12:18:50|12795.4|12771.4|12783.9|12723.9|12802|12771.4|12783.9|12723.9|5
1626697180000|2021-07-19 12:19:40|12789.4|12729.4|12789.4|12729.4|12789.4|12729.4|12789.4|12729.4|1
1626697190000|2021-07-19 12:19:50|12840.9|12780.9|12838.4|12778.4|12840.9|12780.9|12838.4|12778.4|4
1626697200000|2021-07-19 12:20:00|12836.5|12776.5|12830.9|12770.9|12836.5|12776.5|12830.9|12770.9|0
1626697220000|2021-07-19 12:20:20|12823.4|12783.4|12823.4|12783.4|12823.4|12783.4|12823.4|12783.4|0
1626697250000|2021-07-19 12:20:50|12821.5|12781.5|12806|12782|12821.5|12785.1|12806|12780.9|0
1626697260000|2021-07-19 12:21:00|12805.4|12781.4|12805.4|12781.4|12805.4|12781.4|12805.4|12781.4|0
1626697270000|2021-07-19 12:21:10|12855.9|12795.9|12850.9|12790.9|12858.4|12798.4|12850.9|12790.9|3
1626697280000|2021-07-19 12:21:20|12865.9|12805.9|12865.9|12805.9|12865.9|12805.9|12865.9|12805.9|3
1626697290000|2021-07-19 12:21:30|12870.7|12810.7|12900.3|12840.3|12900.3|12840.3|12870.7|12810.7|1
1626697300000|2021-07-19 12:21:40|12903.4|12843.4|12903.4|12843.4|12903.4|12843.4|12903.4|12843.4|0
1626697310000|2021-07-19 12:21:50|||||||||1
1626697380000|2021-07-19 12:23:00|12893.9|12833.9|12890.9|12830.9|12893.9|12833.9|12890.9|12830.9|0
1626697700000|2021-07-19 12:28:20|12904.1|12844.1|12908.4|12848.4|12908.4|12848.4|12904.1|12844.1|0
1626697720000|2021-07-19 12:28:40|12906.5|12846.5|12905.9|12845.9|12906.5|12846.5|12905.9|12845.9|0
1626697730000|2021-07-19 12:28:50|12911.6|12851.6|12933.5|12873.5|12933.5|12873.5|12911.6|12851.6|6
1626697780000|2021-07-19 12:29:40|12929.8|12869.8|12929.8|12869.8|12929.8|12869.8|12929.8|12869.8|2
1626697810000|2021-07-19 12:30:10|||||||||3
1626697850000|2021-07-19 12:30:50|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|1
1626697870000|2021-07-19 12:31:10|||||||||2
1626697950000|2021-07-19 12:32:30|||||||||1
1626698040000|2021-07-19 12:34:00|||||||||2
1626698050000|2021-07-19 12:34:10|12939.8|12879.8|12939.8|12879.8|12939.8|12879.8|12939.8|12879.8|0
1626698060000|2021-07-19 12:34:20|12929.8|12869.8|12929.8|12869.8|12929.8|12869.8|12929.8|12869.8|1
1626698070000|2021-07-19 12:34:30|12926|12866|12924.8|12864.8|12926|12866|12924.8|12864.8|0
1626698140000|2021-07-19 12:35:40|||||||||2
1626698310000|2021-07-19 12:38:30|12926.7|12866.7|12927.3|12867.3|12931.7|12871.7|12925.4|12865.4|2
1626698320000|2021-07-19 12:38:40|12931.1|12871.1|12929.2|12869.2|12931.7|12871.7|12927.3|12867.3|0
1626698330000|2021-07-19 12:38:50|12933|12873|12934.2|12874.2|12934.2|12874.2|12933|12873|0
1626698460000|2021-07-19 12:41:00|12936.1|12876.1|12936.7|12876.7|12939.2|12879.2|12934.8|12874.8|1
1626698520000|2021-07-19 12:42:00|12938.6|12878.6|12937.3|12877.3|12939.2|12879.2|12937.3|12877.3|0
1626698530000|2021-07-19 12:42:10|12936.7|12876.7|12936.7|12876.7|12936.7|12876.7|12936.7|12876.7|0
1626698590000|2021-07-19 12:43:10|12939.2|12879.2|12937.3|12877.3|12939.2|12879.2|12937.3|12877.3|0
1626698600000|2021-07-19 12:43:20|12936.7|12876.7|12934.8|12874.8|12936.7|12876.7|12934.8|12874.8|1
1626698630000|2021-07-19 12:43:50|12936.7|12876.7|12936.7|12876.7|12936.7|12876.7|12936.7|12876.7|0
1626698640000|2021-07-19 12:44:00|||||||||1
1626698730000|2021-07-19 12:45:30|12931|12871|12931|12871|12931|12871|12931|12871|0
1626698740000|2021-07-19 12:45:40|12925.3|12865.3|12925.3|12865.3|12925.3|12865.3|12925.3|12865.3|0
1626698750000|2021-07-19 12:45:50|12923.4|12863.4|12923.4|12863.4|12923.4|12863.4|12923.4|12863.4|0
1626698770000|2021-07-19 12:46:10|12895.4|12871.4|12895.4|12871.4|12895.4|12871.4|12895.4|12871.4|0
1626698780000|2021-07-19 12:46:20|12928.6|12868.6|12928.6|12868.6|12928.6|12868.6|12928.6|12868.6|1
1626698790000|2021-07-19 12:46:30|12931|12871|12931|12871|12931|12871|12931|12871|0
1626698840000|2021-07-19 12:47:20|12932.9|12872.9|12932.9|12872.9|12932.9|12872.9|12932.9|12872.9|0
1626699030000|2021-07-19 12:50:30|||||||||1
1626699150000|2021-07-19 12:52:30|12931|12871|12931|12871|12931|12871|12931|12871|0
1626699160000|2021-07-19 12:52:40|12923.5|12863.5|12921.6|12861.6|12923.5|12863.5|12921.6|12861.6|1
1626699410000|2021-07-19 12:56:50|||||||||1
1626699510000|2021-07-19 12:58:30|12921.7|12861.7|12921.7|12861.7|12921.7|12861.7|12921.7|12861.7|0
1626699600000|2021-07-19 13:00:00|12919.8|12859.8|12919.8|12859.8|12919.8|12859.8|12919.8|12859.8|0
1626699660000|2021-07-19 13:01:00|12917.9|12857.9|12917.9|12857.9|12917.9|12857.9|12917.9|12857.9|0
1626699670000|2021-07-19 13:01:10|12906.5|12846.5|12894.6|12834.6|12906.5|12846.5|12894.6|12834.6|3
1626699680000|2021-07-19 13:01:20|12900.4|12840.4|12902.8|12842.8|12902.8|12842.8|12900.4|12840.4|0
1626699840000|2021-07-19 13:04:00|12900.9|12840.9|12900.3|12840.3|12900.9|12840.9|12900.3|12840.3|0
1626699960000|2021-07-19 13:06:00|12890.9|12830.9|12890.9|12830.9|12890.9|12830.9|12890.9|12830.9|2
1626699990000|2021-07-19 13:06:30|12889|12829|12889|12829|12889|12829|12889|12829|0
1626700000000|2021-07-19 13:06:40|12888.4|12828.4|12888.4|12828.4|12888.4|12828.4|12888.4|12828.4|0
1626700220000|2021-07-19 13:10:20|12901.6|12841.6|12904.1|12844.1|12904.1|12844.1|12901.6|12841.6|0
1626700330000|2021-07-19 13:12:10|12895.5|12871.5|12895.5|12871.5|12895.5|12871.5|12895.5|12871.5|0
1626700360000|2021-07-19 13:12:40|12908.5|12868.5|12897.2|12837.2|12908.5|12868.5|12897.2|12837.2|4
1626700370000|2021-07-19 13:12:50|12899.7|12839.7|12897.8|12837.8|12899.7|12839.7|12897.8|12837.8|0
1626700380000|2021-07-19 13:13:00|12897.2|12837.2|12894.7|12834.7|12897.2|12837.2|12892.2|12832.2|0
1626700410000|2021-07-19 13:13:30|12904.1|12844.1|12904.1|12844.1|12904.1|12844.1|12904.1|12844.1|0
1626700520000|2021-07-19 13:15:20|12909.1|12849.1|12911|12851|12911|12851|12909.1|12849.1|2
1626700590000|2021-07-19 13:16:30|12909.1|12849.1|12908.5|12848.5|12909.1|12849.1|12908.5|12848.5|0
1626700640000|2021-07-19 13:17:20|12904.1|12844.1|12904.1|12844.1|12904.1|12844.1|12904.1|12844.1|0
1626700650000|2021-07-19 13:17:30|12908.5|12848.5|12908.5|12848.5|12908.5|12848.5|12908.5|12848.5|0
1626700770000|2021-07-19 13:19:30|12904.7|12844.7|12908.5|12848.5|12908.5|12848.5|12904.1|12844.1|0
1626700810000|2021-07-19 13:20:10|12904.7|12844.7|12904.1|12844.1|12904.7|12844.7|12904.1|12844.1|1
1626700840000|2021-07-19 13:20:40|12901.6|12841.6|12896.6|12836.6|12901.6|12841.6|12873.4|12813.4|5
1626700860000|2021-07-19 13:21:00|12897.2|12837.2|12898.5|12838.5|12901|12841|12897.2|12837.2|0
1626700960000|2021-07-19 13:22:40|12894.7|12834.7|12896.6|12836.6|12896.6|12836.6|12892.8|12832.8|0
1626700970000|2021-07-19 13:22:50|12895.3|12835.3|12890.9|12830.9|12895.3|12835.3|12890.9|12830.9|2
1626700980000|2021-07-19 13:23:00|12890.3|12830.3|12892.2|12832.2|12892.2|12832.2|12890.3|12830.3|0
1626701090000|2021-07-19 13:24:50|12897.9|12837.9|12899.1|12839.1|12899.1|12839.1|12897.9|12837.9|0
1626701180000|2021-07-19 13:26:20|12906.7|12846.7|12906.7|12846.7|12906.7|12846.7|12906.7|12846.7|0
1626701210000|2021-07-19 13:26:50|12904.8|12844.8|12904.2|12844.2|12904.8|12844.8|12904.2|12844.2|0
1626701220000|2021-07-19 13:27:00|12906.7|12846.7|12906.7|12846.7|12906.7|12846.7|12906.7|12846.7|0
1626701250000|2021-07-19 13:27:30|12908.5|12848.5|12908.5|12848.5|12908.5|12848.5|12908.5|12848.5|0
1626701320000|2021-07-19 13:28:40|12908.6|12848.6|12908.6|12848.6|12908.6|12848.6|12908.6|12848.6|0
1626701400000|2021-07-19 13:30:00|12911|12851|12926.7|12866.7|12926.7|12866.7|12911|12851|2
1626701520000|2021-07-19 13:32:00|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|3
1626701530000|2021-07-19 13:32:10|12925.5|12865.5|12925.5|12865.5|12925.5|12865.5|12925.5|12865.5|0
1626701540000|2021-07-19 13:32:20|12927.3|12867.3|12928.6|12868.6|12928.6|12868.6|12927.3|12867.3|0
1626701640000|2021-07-19 13:34:00|12934.2|12874.2|12934.2|12874.2|12934.2|12874.2|12934.2|12874.2|0
1626701650000|2021-07-19 13:34:10|12934.8|12874.8|12934.8|12874.8|12934.8|12874.8|12934.8|12874.8|0
1626701730000|2021-07-19 13:35:30|12934.9|12874.9|12934.9|12874.9|12934.9|12874.9|12934.9|12874.9|0
1626701740000|2021-07-19 13:35:40|12932.4|12892.4|12932.4|12892.4|12932.4|12892.4|12932.4|12892.4|0
1626701800000|2021-07-19 13:36:40|12933|12893|12933|12893|12933|12893|12933|12893|0
1626701820000|2021-07-19 13:37:00|12931.1|12891.1|12931.1|12891.1|12931.1|12891.1|12931.1|12891.1|1
1626702120000|2021-07-19 13:42:00|12925|12901|12925|12901|12934.9|12901|12925|12893|1
1626702150000|2021-07-19 13:42:30|12948.1|12908.1|12959.2|12919.2|12959.2|12919.2|12948|12908|7
1626702160000|2021-07-19 13:42:40|12961.1|12921.1|12961.1|12921.1|12961.1|12921.1|12961.1|12921.1|0
1626702180000|2021-07-19 13:43:00|12961.7|12921.7|12961.7|12921.7|12961.7|12921.7|12961.7|12921.7|0
1626702210000|2021-07-19 13:43:30|12962.9|12922.9|12976.2|12952.2|12976.2|12952.2|12962.9|12922.9|1
1626702220000|2021-07-19 13:43:40|||||||||1
1626702240000|2021-07-19 13:44:00|12973.5|12913.5|12973.5|12913.5|12973.5|12913.5|12973.5|12913.5|5
1626702250000|2021-07-19 13:44:10|12975.4|12915.4|12981|12921|12981|12921|12975.4|12915.4|0
1626702260000|2021-07-19 13:44:20|12973.5|12913.5|12973.5|12913.5|12973.5|12913.5|12973.5|12913.5|2
1626702300000|2021-07-19 13:45:00|12975.4|12915.4|12977.2|12917.2|12977.2|12917.2|12975.4|12915.4|0
1626702360000|2021-07-19 13:46:00|12983.5|12923.5|12985.4|12925.4|12985.4|12925.4|12983.5|12923.5|0
1626702400000|2021-07-19 13:46:40|12991.1|12931.1|12992.3|12932.3|12992.3|12932.3|12991.1|12931.1|0
1626702430000|2021-07-19 13:47:10|12996.1|12936.1|12996.7|12936.7|12996.7|12936.7|12996.1|12936.1|0
1626702460000|2021-07-19 13:47:40|12997.3|12937.3|12997.3|12937.3|12997.3|12937.3|12997.3|12937.3|0
1626702480000|2021-07-19 13:48:00|||||||||1
1626702530000|2021-07-19 13:48:50|13001.1|12941.1|13002.3|12942.3|13002.3|12942.3|13001.1|12941.1|0
1626702540000|2021-07-19 13:49:00|12994.8|12954.8|12994.8|12954.8|12994.8|12954.8|12994.8|12954.8|0
1626702590000|2021-07-19 13:49:50|12970.8|12910.8|12963.5|12903.5|12970.8|12910.8|12963.5|12903.5|5
1626702700000|2021-07-19 13:51:40|||||||||1
1626702750000|2021-07-19 13:52:30|12975.4|12915.4|12973.5|12913.5|12977.3|12917.3|12973.5|12913.5|0
1626702880000|2021-07-19 13:54:40|12975.4|12915.4|12986.7|12926.7|12986.7|12926.7|12975.4|12915.4|0
1626702890000|2021-07-19 13:54:50|12984.8|12924.8|12984.8|12924.8|12986.7|12926.7|12984.8|12924.8|0
1626702900000|2021-07-19 13:55:00|12986.7|12926.7|12984.8|12924.8|12986.7|12926.7|12984.8|12924.8|0
1626702910000|2021-07-19 13:55:10|12986.7|12926.7|12986.7|12926.7|12986.7|12926.7|12984.8|12924.8|0
1626702920000|2021-07-19 13:55:20|12984.8|12924.8|12986.7|12926.7|12986.7|12926.7|12984.8|12924.8|0
1626702930000|2021-07-19 13:55:30|12984.8|12924.8|12984.8|12924.8|12986.7|12926.7|12984.8|12924.8|0
1626702970000|2021-07-19 13:56:10|12989.2|12929.2|12987.3|12927.3|12989.2|12929.2|12987.3|12927.3|0
1626703200000|2021-07-19 14:00:00|12991.7|12931.7|12998|12938|12998|12938|12989.2|12929.2|5
1626703220000|2021-07-19 14:00:20|12995.5|12935.5|12995.5|12935.5|12995.5|12935.5|12995.5|12935.5|0
1626703270000|2021-07-19 14:01:10|12998|12938|12998|12938|12998|12938|12998|12938|1
1626703410000|2021-07-19 14:03:30|12998.6|12938.6|12998.6|12938.6|12998.6|12938.6|12998.6|12938.6|0
1626703540000|2021-07-19 14:05:40|12996.1|12936.1|12996.1|12936.1|12996.1|12936.1|12996.1|12936.1|0
1626703550000|2021-07-19 14:05:50|13001.1|12941.1|12989.2|12929.2|13001.1|12941.1|12989.2|12929.2|1
1626703580000|2021-07-19 14:06:20|13003.5|12963.5|13015.4|12955.4|13015.4|12963.5|13003.5|12955.4|0
1626703590000|2021-07-19 14:06:30|13016|12956|13016|12956|13016|12956|13016|12956|0
1626703650000|2021-07-19 14:07:30|||||||||1
1626703690000|2021-07-19 14:08:10|13017.3|12957.3|13056.1|12996.1|13056.1|13001.1|13017.3|12957.3|4
1626703710000|2021-07-19 14:08:30|||||||||1
1626703720000|2021-07-19 14:08:40|13056.7|12996.7|13056.7|12996.7|13056.7|12996.7|13056.7|12996.7|0
1626703750000|2021-07-19 14:09:10|13053.5|13013.5|13051.7|13011.7|13053.5|13013.5|13051.1|13011.1|0
1626703800000|2021-07-19 14:10:00||12991.7||12991.7||12991.7||12991.7|2
1626703810000|2021-07-19 14:10:10|13011|12951|13011|12951|13011|12951|13011|12951|1
1626703840000|2021-07-19 14:10:40|13016|12956|13016|12956|13016|12956|13016|12956|0
1626703870000|2021-07-19 14:11:10|12999.2|12939.2|12999.2|12939.2|12999.2|12939.2|12999.2|12939.2|1
1626703900000|2021-07-19 14:11:40|13001.7|12941.7|13001.7|12941.7|13001.7|12941.7|13001.7|12941.7|1
1626703960000|2021-07-19 14:12:40|12994.2|12934.2|12991.1|12931.1|12994.2|12934.2|12989.8|12929.8|2
1626703980000|2021-07-19 14:13:00|12991.7|12931.7|12991.7|12931.7|12991.7|12931.7|12991.7|12931.7|0
1626704060000|2021-07-19 14:14:20|12989.2|12929.2|12989.2|12929.2|12989.2|12929.2|12989.2|12929.2|0
1626704130000|2021-07-19 14:15:30|12962.4|12902.4|12937.4|12897.4|12962.4|12902.4|12937.4|12892.4|1
1626704140000|2021-07-19 14:15:40|12926.9|12902.9|12926.9|12902.9|12926.9|12902.9|12926.9|12902.9|0
1626704150000|2021-07-19 14:15:50|12925|12901|12971.7|12911.7|12971.7|12911.7|12921.9|12897.9|0
1626704260000|2021-07-19 14:17:40|12977.9|12917.9|12967.4|12907.4|12989.2|12929.2|12967.4|12907.4|0
1626704270000|2021-07-19 14:17:50|12942.4|12902.4|12921.1|12861.1|12988|12928|12914.9|12861.1|5
1626704280000|2021-07-19 14:18:00|12911.7|12851.7|12909.2|12849.2|12911.7|12851.7|12908.6|12848.6|2
1626704290000|2021-07-19 14:18:10|12898.6|12838.6|12905|12845|12905|12845|12893.6|12833.6|0
1626704300000|2021-07-19 14:18:20|12881.1|12841.1|12923.6|12863.6|12923.6|12871.7|12878.6|12838.6|0
1626704400000|2021-07-19 14:20:00|||||||||1
1626704530000|2021-07-19 14:22:10|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|0
1626704540000|2021-07-19 14:22:20|12923.6|12863.6|12923.6|12863.6|12923.6|12863.6|12923.6|12863.6|3
1626704660000|2021-07-19 14:24:20|12911.1|12871.1|12901.1|12841.1|12911.1|12871.1|12901.1|12841.1|4
1626704670000|2021-07-19 14:24:30|12884.2|12824.2|12872.4|12832.4|12884.2|12832.4|12872.4|12824.2|0
1626704680000|2021-07-19 14:24:40|12871.7|12831.7|12871.7|12831.7|12871.7|12831.7|12871.7|12831.7|0
1626704720000|2021-07-19 14:25:20|12871.3|12847.3|12871.3|12847.3|12871.3|12847.3|12871.3|12847.3|0
1626704730000|2021-07-19 14:25:30|12873.1|12849.1|12873.1|12849.1|12873.1|12849.1|12873.1|12849.1|0
1626704810000|2021-07-19 14:26:50|12902.5|12842.5|12891.7|12831.7|12902.5|12842.5|12891.7|12831.7|3
1626704820000|2021-07-19 14:27:00|12901.7|12841.7|12900.5|12840.5|12901.7|12841.7|12900.5|12840.5|0
1626704830000|2021-07-19 14:27:10|12899.3|12839.3|12899.3|12839.3|12899.3|12839.3|12899.3|12839.3|0
1626704840000|2021-07-19 14:27:20|12901.1|12841.1|12901.1|12841.1|12901.1|12841.1|12901.1|12841.1|0
1626705000000|2021-07-19 14:30:00|12879.8|12839.8|12879.8|12839.8|12879.8|12839.8|12879.8|12839.8|0
1626705010000|2021-07-19 14:30:10|12899.4|12839.4|12886.1|12846.1|12899.4|12846.1|12886.1|12839.4|1
1626705070000|2021-07-19 14:31:10|12886.2|12846.2|12886.2|12846.2|12886.2|12846.2|12886.2|12846.2|0
1626705120000|2021-07-19 14:32:00|12888.6|12828.6|12886.8|12826.8|12888.6|12828.6|12886.8|12826.8|4
1626705240000|2021-07-19 14:34:00|12886.2|12826.2|12886.2|12826.2|12886.2|12826.2|12886.2|12826.2|0
1626705270000|2021-07-19 14:34:30|12886.8|12826.8|12886.8|12826.8|12886.8|12826.8|12886.8|12826.8|2
1626705280000|2021-07-19 14:34:40|12886.2|12826.2|12886.2|12826.2|12886.2|12826.2|12886.2|12826.2|0
1626705390000|2021-07-19 14:36:30|12883.7|12823.7|12888.7|12828.7|12894.3|12846.2|12883.7|12823.7|0
1626705420000|2021-07-19 14:37:00|12893.7|12833.7|12898.1|12838.1|12898.1|12838.1|12893.7|12833.7|5
1626705430000|2021-07-19 14:37:10|12898.7|12838.7|12898.7|12838.7|12898.7|12838.7|12898.7|12838.7|0
1626705650000|2021-07-19 14:40:50|12886.2|12846.2|12898.7|12838.7|12898.7|12846.2|12886.2|12838.7|1
1626705730000|2021-07-19 14:42:10|12886.2|12826.2|12848.2|12824.2|12886.2|12836.2|12848.2|12824.2|6
1626705740000|2021-07-19 14:42:20|12840.7|12816.7|12840.7|12816.7|12840.7|12816.7|12840.7|12816.7|1
1626705810000|2021-07-19 14:43:30|12838.2|12814.2|12840.7|12816.7|12840.7|12816.7|12838.2|12814.2|2
1626705820000|2021-07-19 14:43:40|12838.8|12814.8|12835.7|12811.7|12838.8|12814.8|12835.7|12811.7|0
1626705900000|2021-07-19 14:45:00|12870.7|12810.7|12860.6|12820.6|12870.7|12823.1|12860.6|12808.7|2
1626705910000|2021-07-19 14:45:10|12868.7|12808.7|12861.8|12821.8|12869.3|12823.7|12860.6|12808.7|1
1626705920000|2021-07-19 14:45:20|12863.7|12823.7|12863.7|12823.7|12863.7|12823.7|12861.2|12821.2|0
1626706110000|2021-07-19 14:48:30|12853.2|12829.2|12838.2|12814.2|12853.2|12829.2|12838.2|12811.2|2
1626706150000|2021-07-19 14:49:10|12840.6|12816.6|12866.2|12806.2|12866.2|12816.6|12840.6|12806.2|1
1626706320000|2021-07-19 14:52:00|12861.2|12821.2|12861.2|12821.2|12861.2|12821.2|12861.2|12821.2|0
1626706440000|2021-07-19 14:54:00|12858.2|12834.2|12858.2|12834.2|12858.2|12834.2|12858.2|12834.2|0
1626706520000|2021-07-19 14:55:20|12871.2|12811.2|12848.7|12808.7|12871.2|12811.2|12848.7|12808.7|1
1626706680000|2021-07-19 14:58:00|12835.7|12811.7|12835.7|12811.7|12835.7|12811.7|12835.7|12811.7|1
1626706690000|2021-07-19 14:58:10|12838.7|12798.7|12813.2|12789.2|12841.2|12798.7|12813.2|12781.2|5
1626706710000|2021-07-19 14:58:30|12815.7|12791.7|12815.7|12791.7|12815.7|12791.7|12815.7|12791.7|1
1626706720000|2021-07-19 14:58:40|12813.2|12789.2|12813.2|12789.2|12813.2|12789.2|12813.2|12789.2|1
1626706730000|2021-07-19 14:58:50|||||||||1
1626706830000|2021-07-19 15:00:30|12848.7|12788.7|12850.6|12790.6|12851.2|12791.2|12848.7|12788.7|1
1626706840000|2021-07-19 15:00:40|12851.2|12791.2|12851.2|12791.2|12851.2|12791.2|12851.2|12791.2|0
1626707020000|2021-07-19 15:03:40|12856.2|12796.2|12856.2|12796.2|12856.2|12796.2|12856.2|12796.2|0
1626707050000|2021-07-19 15:04:10|12850|12810|12850|12810|12850|12810|12850|12810|0
1626707070000|2021-07-19 15:04:30|12851.2|12811.2|12821.2|12761.2|12851.2|12811.2|12821.2|12761.2|2
1626707080000|2021-07-19 15:04:40|12823.1|12763.1|12801.2|12761.2|12823.1|12771.1|12795.1|12761.2|0
1626707090000|2021-07-19 15:04:50|12785.7|12761.7|12780.7|12756.7|12785.7|12761.7|12780.7|12756.7|0
1626707110000|2021-07-19 15:05:10|12798.2|12774.2|12783.2|12759.2|12798.7|12774.2|12783.2|12758.7|4
1626707130000|2021-07-19 15:05:30|12780.7|12756.7|12780.7|12756.7|12780.7|12756.7|12780.7|12756.7|0
1626707270000|2021-07-19 15:07:50|12798.7|12758.7|12781.4|12757.4|12798.7|12759.2|12781.4|12757.4|6
1626707280000|2021-07-19 15:08:00|12780.7|12756.7|12783.2|12759.2|12783.2|12759.2|12780.7|12756.7|0
1626707300000|2021-07-19 15:08:20|12798.7|12758.7|12783.2|12759.2|12798.7|12759.2|12783.2|12758.7|1
1626707320000|2021-07-19 15:08:40|12783.3|12759.3|12783.3|12759.3|12783.3|12759.3|12783.3|12759.3|0
1626707340000|2021-07-19 15:09:00|12790.8|12766.8|12820.6|12760.6|12820.6|12769.3|12790.8|12756.9|2
1626707350000|2021-07-19 15:09:10|12821.3|12761.3|12821.3|12761.3|12821.3|12761.3|12821.3|12761.3|0
1626707380000|2021-07-19 15:09:40|12823.7|12763.7|12823.7|12763.7|12823.7|12763.7|12823.7|12763.7|0
1626707460000|2021-07-19 15:11:00|12821.8|12761.8|12821.2|12761.2|12821.8|12761.8|12821.2|12761.2|0
1626707500000|2021-07-19 15:11:40|12818.8|12758.8|12818.8|12758.8|12818.8|12758.8|12818.8|12758.8|0
1626707630000|2021-07-19 15:13:50|12813.8|12753.8|12813.8|12753.8|12813.8|12753.8|12813.8|12753.8|0
1626707640000|2021-07-19 15:14:00|12801.3|12761.3|12801.3|12761.3|12801.3|12761.3|12801.3|12761.3|0
1626707810000|2021-07-19 15:16:50|12798.8|12758.8|12785.8|12761.8|12798.8|12764.9|12785.8|12758.8|0
1626707930000|2021-07-19 15:18:50|12785.2|12761.2|12783.3|12759.3|12785.2|12761.2|12783.3|12759.3|4
1626707940000|2021-07-19 15:19:00|12781.3|12741.3|12781.3|12741.3|12781.3|12741.3|12781.3|12741.3|2
1626707950000|2021-07-19 15:19:10|12779.4|12739.4|12768.3|12744.3|12779.4|12746.8|12768.3|12738.8|0
1626708040000|2021-07-19 15:20:40|12765.8|12741.8|12765.8|12741.8|12765.8|12741.8|12765.8|12741.8|0
1626708090000|2021-07-19 15:21:30|12763.3|12739.3|12763.3|12739.3|12763.3|12739.3|12763.3|12739.3|0
1626708140000|2021-07-19 15:22:20|||||||||1
1626708270000|2021-07-19 15:24:30|12811.3|12751.3|12811.3|12751.3|12811.3|12751.3|12811.3|12751.3|1
1626708470000|2021-07-19 15:27:50|12815.1|12755.1|12816.3|12756.3|12816.3|12756.3|12815.1|12755.1|0
1626708480000|2021-07-19 15:28:00|12821.3|12761.3|12821.3|12761.3|12821.3|12761.3|12821.3|12761.3|0
1626708520000|2021-07-19 15:28:40|||||||||1
1626708610000|2021-07-19 15:30:10|12817.5|12757.5|12801.3|12761.3|12817.5|12761.3|12801.3|12755|0
1626708700000|2021-07-19 15:31:40|12788.3|12764.3|12787|12763|12798.2|12764.3|12785.8|12758.2|0
1626708710000|2021-07-19 15:31:50|12785.8|12761.8|12785.8|12761.8|12785.8|12761.8|12785.8|12761.8|0
1626708730000|2021-07-19 15:32:10|12787.6|12763.6|12793.3|12769.3|12793.3|12769.3|12787.6|12763.6|1
1626708740000|2021-07-19 15:32:20|12821.3|12761.3|12821.3|12761.3|12821.3|12761.3|12821.3|12761.3|1
1626708770000|2021-07-19 15:32:50|12826.3|12766.3|12823.8|12763.8|12826.3|12766.3|12823.8|12763.8|1
1626708930000|2021-07-19 15:35:30|12798.3|12774.3|12798.3|12774.3|12798.3|12774.3|12798.3|12774.3|0
1626709000000|2021-07-19 15:36:40|12802.5|12762.5|12803.8|12763.8|12803.8|12763.8|12802.5|12762.5|1
1626709010000|2021-07-19 15:36:50|12821.4|12761.4|12821.4|12761.4|12821.4|12761.4|12821.4|12761.4|1
1626709020000|2021-07-19 15:37:00|12823.8|12763.8|12823.8|12763.8|12823.8|12763.8|12823.8|12763.8|0
1626709050000|2021-07-19 15:37:30|12826.3|12766.3|12828.8|12768.8|12828.8|12768.8|12826.3|12766.3|0
1626709390000|2021-07-19 15:43:10|12821.3|12761.3|12823.8|12763.8|12823.8|12763.8|12816.3|12756.3|0
1626709570000|2021-07-19 15:46:10|12823.9|12763.9|12823.9|12763.9|12823.9|12763.9|12823.9|12763.9|0
1626709620000|2021-07-19 15:47:00|12833.9|12773.9|12826.4|12766.4|12838.9|12778.9|12826.4|12766.4|6
1626709760000|2021-07-19 15:49:20|||||||||1
1626709770000|2021-07-19 15:49:30|12823.9|12763.9|12823.9|12763.9|12823.9|12763.9|12823.9|12763.9|0
1626709800000|2021-07-19 15:50:00|12827.6|12767.6|12816.4|12776.4|12828.9|12776.4|12816.4|12767.6|0
1626709940000|2021-07-19 15:52:20|||||||||1
1626710300000|2021-07-19 15:58:20|12813.9|12773.9|12813.9|12773.9|12813.9|12773.9|12813.9|12773.9|1
1626710470000|2021-07-19 16:01:10|12817.6|12777.6|12838.9|12778.9|12838.9|12778.9|12817.6|12777.6|2
1626710520000|2021-07-19 16:02:00|12821.4|12781.4|12819.7|12795.7|12830.1|12795.7|12819.7|12768.9|0
1626710530000|2021-07-19 16:02:10|12818.4|12794.4|12820.9|12796.9|12820.9|12796.9|12818.4|12794.4|0
1626710540000|2021-07-19 16:02:20|12823.9|12763.9|12823.9|12763.9|12823.9|12763.9|12823.9|12763.9|1
1626710550000|2021-07-19 16:02:30|12826.4|12766.4|12826.4|12766.4|12826.4|12766.4|12826.4|12766.4|0
1626710660000|2021-07-19 16:04:20|12828.9|12768.9|12827.6|12767.6|12828.9|12780.8|12820.8|12767.6|0
1626710670000|2021-07-19 16:04:30|12826.4|12766.4|12826.4|12766.4|12826.4|12766.4|12826.4|12766.4|0
1626710710000|2021-07-19 16:05:10|12823.9|12763.9|12823.9|12763.9|12823.9|12763.9|12823.9|12763.9|0
1626710920000|2021-07-19 16:08:40|12812|12772|12811.4|12771.4|12812|12772|12811.4|12771.4|0
1626711220000|2021-07-19 16:13:40|12808.9|12768.9|12798.4|12774.4|12810.8|12775.6|12798.4|12768.9|0
1626711500000|2021-07-19 16:18:20|12802.2|12778.2|12803.4|12779.4|12803.4|12779.4|12802.2|12778.2|0
1626711510000|2021-07-19 16:18:30|12820.9|12780.9|12823.9|12783.9|12823.9|12783.9|12820.9|12780.9|3
1626711540000|2021-07-19 16:19:00|12818.4|12794.4|12818.4|12794.4|12818.4|12794.4|12818.4|12794.4|0
1626711600000|2021-07-19 16:20:00|12820.9|12796.9|12820.9|12796.9|12820.9|12796.9|12820.9|12796.9|1
1626711610000|2021-07-19 16:20:10|12834.1|12810.1|12838.4|12814.4|12838.4|12814.4|12834.1|12810.1|1
1626711670000|2021-07-19 16:21:10|12840.9|12816.9|12840.9|12816.9|12840.9|12816.9|12840.9|12816.9|0
1626711680000|2021-07-19 16:21:20|12843.4|12819.4|12843.4|12819.4|12843.4|12819.4|12843.4|12819.4|1
1626711760000|2021-07-19 16:22:40|12845.9|12821.9|12843.4|12819.4|12845.9|12821.9|12843.4|12819.4|5
1626711780000|2021-07-19 16:23:00|12837.8|12813.8|12818.9|12758.9|12837.8|12813.8|12818.9|12758.9|4
1626711820000|2021-07-19 16:23:40|12819|12759|12819|12759|12819|12759|12819|12759|0
1626711870000|2021-07-19 16:24:30|||||||||2
1626711900000|2021-07-19 16:25:00|||||||||1
1626711920000|2021-07-19 16:25:20|||||||||1
1626711930000|2021-07-19 16:25:30|12811.5|12751.5|12789|12749|12811.5|12752|12773.5|12746.5|3
1626711940000|2021-07-19 16:25:40|12786|12762|12824|12764|12836.5|12776.5|12786|12762|2
1626711950000|2021-07-19 16:25:50|12814|12754|12814|12754|12814|12754|12814|12754|0
1626711990000|2021-07-19 16:26:30|||||||||1
1626712030000|2021-07-19 16:27:10|||||||||1
1626712060000|2021-07-19 16:27:40|||||||||1
1626712080000|2021-07-19 16:28:00|||||||||1
1626712110000|2021-07-19 16:28:30|||||||||1
1626712140000|2021-07-19 16:29:00|12804|12744|12794.6|12734.6|12806.5|12746.5|12792.1|12732.1|2
1626712150000|2021-07-19 16:29:10|12795.9|12735.9|12779|12719|12796.5|12736.5|12779|12719|0
1626712160000|2021-07-19 16:29:20|12776.5|12736.5|12776.5|12736.5|12776.5|12736.5|12776.5|12736.5|0
1626712170000|2021-07-19 16:29:30|12779|12719|12770.4|12746.4|12779|12746.4|12770.4|12719|0
1626712180000|2021-07-19 16:29:40|12773.5|12749.5|12773.5|12749.5|12773.5|12749.5|12773.5|12749.5|0
1626712190000|2021-07-19 16:29:50|12779|12719|12779|12719|12779|12719|12779|12719|0
1626712200000|2021-07-19 16:30:00|12777.1|12717.1|12779|12719|12779|12719|12777.1|12717.1|0
1626712220000|2021-07-19 16:30:20|||||||||1
1626712240000|2021-07-19 16:30:40|||||||||1
1626712290000|2021-07-19 16:31:30|12771.4|12711.4|12777.1|12717.1|12785.8|12725.8|12766.4|12706.4|1
1626712330000|2021-07-19 16:32:10|||||||||1
1626712340000|2021-07-19 16:32:20|12768.3|12708.3|12755.2|12695.2|12768.3|12708.3|12730.3|12695.2|1
1626712350000|2021-07-19 16:32:30|12755.8|12695.8|12736.4|12696.4|12755.8|12708.2|12727.8|12695.8|2
1626712360000|2021-07-19 16:32:40|12708.5|12684.5|12716.6|12692.6|12721.5|12697|12708.5|12679|3
1626712370000|2021-07-19 16:32:50|12777.1|12717.1|12774.6|12714.6|12777.1|12717.1|12774.6|12714.6|4
1626712380000|2021-07-19 16:33:00|12777.1|12717.1|12775.2|12715.2|12777.1|12717.1|12775.2|12715.2|1
1626712390000|2021-07-19 16:33:10|12774.6|12714.6|12774.6|12714.6|12774.6|12714.6|12774.6|12714.6|0
1626712400000|2021-07-19 16:33:20|||||||||8
1626712410000|2021-07-19 16:33:30|||||||||11
1626712620000|2021-07-19 16:37:00|12776.5|12716.5|12804|12744|12804|12744|12776.5|12716.5|0
1626712630000|2021-07-19 16:37:10|12792.7|12732.7|12764|12704|12792.7|12732.7|12764|12704|1
1626712640000|2021-07-19 16:37:20|12769.5|12709.5|12776.5|12716.5|12786.5|12726.5|12769.5|12709.5|3
1626712650000|2021-07-19 16:37:30|||||||||1
1626712770000|2021-07-19 16:39:30|12768.9|12708.9|12768.9|12708.9|12768.9|12708.9|12768.9|12708.9|0
1626712780000|2021-07-19 16:39:40|12766.5|12706.5|12766.5|12706.5|12766.5|12706.5|12766.5|12706.5|0
1626712790000|2021-07-19 16:39:50|12764|12704|12794|12734|12794|12734|12764|12704|0
1626712920000|2021-07-19 16:42:00|12799|12739|12799|12739|12799|12739|12799|12739|0
1626713020000|2021-07-19 16:43:40|12794|12734|12794|12734|12794|12734|12794|12734|0
1626713130000|2021-07-19 16:45:30|12790.2|12730.2|12789|12729|12790.2|12730.2|12789|12729|0
1626713160000|2021-07-19 16:46:00|12772|12712|12772|12712|12772|12712|12772|12712|0
1626713170000|2021-07-19 16:46:10|12766.5|12706.5|12766.5|12706.5|12766.5|12706.5|12766.5|12706.5|0
1626713270000|2021-07-19 16:47:50|12761.5|12701.5|12744|12704|12761.5|12704|12744|12701.5|0
1626713280000|2021-07-19 16:48:00|12741.5|12701.5|12741.5|12701.5|12741.5|12701.5|12741.5|12701.5|1
1626713290000|2021-07-19 16:48:10|12739|12699|12739|12699|12739|12699|12739|12699|0
1626713310000|2021-07-19 16:48:30|12726|12702|12726|12702|12726|12702|12726|12702|0
1626713330000|2021-07-19 16:48:50|12769|12709|12769|12709|12769|12709|12769|12709|3
1626713380000|2021-07-19 16:49:40|||||||||1
1626713390000|2021-07-19 16:49:50|12774|12714|12766.5|12706.5|12774|12745.2|12766.5|12706.5|1
1626713400000|2021-07-19 16:50:00|12786.5|12726.5|12804|12744|12804|12744|12786.5|12726.5|1
1626713410000|2021-07-19 16:50:10|12799.7|12759.7|12801.5|12761.5|12801.5|12761.5|12799.7|12759.7|1
1626713420000|2021-07-19 16:50:20|12791.5|12731.5|12791.5|12731.5|12791.5|12731.5|12791.5|12731.5|1
1626713430000|2021-07-19 16:50:30|12799.1|12739.1|12801.5|12741.5|12801.5|12741.5|12799.1|12739.1|0
1626713440000|2021-07-19 16:50:40|12791.5|12731.5|12781.5|12721.5|12791.5|12731.5|12781.5|12721.5|0
1626713500000|2021-07-19 16:51:40|12794|12734|12794|12734|12794|12734|12794|12734|0
1626713510000|2021-07-19 16:51:50|12781.5|12721.5|12781.5|12721.5|12781.5|12721.5|12781.5|12721.5|0
1626713520000|2021-07-19 16:52:00|12787.2|12727.2|12766.5|12706.5|12787.2|12727.2|12766.5|12706.5|1
1626713530000|2021-07-19 16:52:10|12789|12729|12789|12729|12789|12729|12789|12729|0
1626713540000|2021-07-19 16:52:20|12794|12734|12794|12734|12794|12734|12794|12734|0
1626713790000|2021-07-19 16:56:30|12797.8|12737.8|12799|12739|12799|12739|12797.8|12737.8|0
1626713820000|2021-07-19 16:57:00|12808.5|12748.5|12824|12764|12824|12764|12808.5|12748.5|0
1626713830000|2021-07-19 16:57:10|12805.2|12745.2|12806.5|12746.5|12806.5|12746.5|12769|12709|0
1626713860000|2021-07-19 16:57:40|12791.5|12731.5|12771.5|12711.5|12791.5|12731.5|12771.5|12711.5|2
1626713870000|2021-07-19 16:57:50|12775.2|12715.2|12754|12714|12786.5|12726.5|12754|12711.5|1
1626713890000|2021-07-19 16:58:10|12751.5|12711.5|12751.5|12711.5|12751.5|12711.5|12751.5|12711.5|0
1626713930000|2021-07-19 16:58:50|12769|12709|12814|12754|12814|12754|12769|12709|2
1626713940000|2021-07-19 16:59:00|12819.7|12759.7|12831.5|12771.5|12831.5|12771.5|12819.7|12759.7|0
1626713950000|2021-07-19 16:59:10|12839|12779|12839|12779|12839|12779|12839|12779|0
1626713970000|2021-07-19 16:59:30|12836.5|12796.5|12839|12779|12839|12796.5|12836.5|12779|2
1626713980000|2021-07-19 16:59:40|12833.5|12809.5|12831.5|12771.5|12833.5|12809.5|12831.5|12771.5|1
1626714000000|2021-07-19 17:00:00|12808.3|12768.3|12808.3|12768.3|12808.3|12768.3|12808.3|12768.3|0
1626714010000|2021-07-19 17:00:10|12789.5|12729.5|12784|12724|12789.5|12729.5|12781.5|12721.5|0
1626714090000|2021-07-19 17:01:30|12784.1|12724.1|12784.1|12724.1|12784.1|12724.1|12784.1|12724.1|0
1626714170000|2021-07-19 17:02:50|12789|12729|12804.1|12744.1|12804.1|12744.1|12789|12729|1
1626714270000|2021-07-19 17:04:30|12826.5|12766.5|12826.5|12766.5|12826.5|12766.5|12826.5|12766.5|0
1626714320000|2021-07-19 17:05:20|12836.5|12776.5|12836.5|12776.5|12836.5|12776.5|12836.5|12776.5|0
1626714360000|2021-07-19 17:06:00|12840.3|12780.3|12851.6|12791.6|12851.6|12791.6|12840.3|12780.3|0
1626714480000|2021-07-19 17:08:00|12824.1|12800.1|12824.1|12800.1|12824.1|12800.1|12824.1|12800.1|0
1626714490000|2021-07-19 17:08:10|12821.1|12797.1|12821.1|12797.1|12821.1|12797.1|12821.1|12797.1|0
1626714510000|2021-07-19 17:08:30|12818.6|12794.6|12818.6|12794.6|12818.6|12794.6|12818.6|12794.6|1
1626714520000|2021-07-19 17:08:40|12816.7|12792.7|12816.1|12792.1|12816.7|12792.7|12816.1|12792.1|0
1626714530000|2021-07-19 17:08:50|12820.9|12760.9|12846.6|12806.6|12846.6|12806.6|12819|12759|9
1626714580000|2021-07-19 17:09:40|12844.7|12804.7|12844.1|12804.1|12844.7|12804.7|12844.1|12804.1|0
1626714590000|2021-07-19 17:09:50|12831.5|12771.5|12832.8|12772.8|12832.8|12772.8|12831.5|12771.5|4
1626714600000|2021-07-19 17:10:00|12827.1|12767.1|12825.3|12765.3|12827.1|12767.1|12825.3|12765.3|0
1626714630000|2021-07-19 17:10:30|12820.3|12760.3|12820.3|12760.3|12820.3|12760.3|12820.3|12760.3|0
1626714720000|2021-07-19 17:12:00|12807.8|12767.8|12807.8|12767.8|12807.8|12767.8|12807.8|12767.8|0
1626714730000|2021-07-19 17:12:10|12820.3|12760.3|12820.3|12760.3|12820.3|12760.3|12820.3|12760.3|0
1626714980000|2021-07-19 17:16:20|||||||||1
1626714990000|2021-07-19 17:16:30|12825.3|12765.3|12825.3|12765.3|12825.3|12765.3|12825.3|12765.3|1
1626715310000|2021-07-19 17:21:50|12820.3|12760.3|12807.8|12767.8|12821|12767.8|12807.8|12760.3|2
1626715340000|2021-07-19 17:22:20|12821.6|12761.6|12839.7|12779.7|12839.7|12779.7|12821.6|12761.6|0
1626715590000|2021-07-19 17:26:30|12841.6|12781.6|12841.6|12781.6|12841.6|12781.6|12841.6|12781.6|1
1626715600000|2021-07-19 17:26:40|12837.8|12777.8|12814.1|12774.1|12837.8|12777.8|12814.1|12774.1|0
1626715610000|2021-07-19 17:26:50|12798.6|12774.6|12773.5|12713.5|12798.6|12774.6|12773.5|12713.5|5
1626715620000|2021-07-19 17:27:00|12781|12721|12801|12741|12801|12741|12781|12721|0
1626715630000|2021-07-19 17:27:10|12786|12746|12786|12746|12786|12748.4|12772.3|12746|1
1626715640000|2021-07-19 17:27:20|12784.8|12726|12786|12726|12786|12726|12781|12721|2
1626715650000|2021-07-19 17:27:30|12787.9|12727.9|12786|12726|12787.9|12727.9|12786|12726|0
1626715670000|2021-07-19 17:27:50|12793.5|12733.5|12823.5|12763.5|12823.5|12763.5|12793.5|12733.5|3
1626715680000|2021-07-19 17:28:00|12808.5|12748.5|12808.5|12748.5|12808.5|12748.5|12808.5|12748.5|0
1626715690000|2021-07-19 17:28:10|12814|12754|12831|12771|12831|12771|12814|12754|1
1626715700000|2021-07-19 17:28:20|12832.9|12772.9|12833.5|12773.5|12833.5|12773.5|12832.9|12772.9|0
1626715710000|2021-07-19 17:28:30|12843.5|12783.5|12843.5|12783.5|12851|12791|12843.5|12783.5|1
1626715720000|2021-07-19 17:28:40|||||||||1
1626715730000|2021-07-19 17:28:50|12848.5|12788.5|12848.5|12788.5|12851|12791|12848.5|12788.5|0
1626715750000|2021-07-19 17:29:10|12849.7|12789.7|12853.5|12793.5|12853.5|12793.5|12849.7|12789.7|2
1626715760000|2021-07-19 17:29:20|12854.7|12794.7|12861|12801|12861|12801|12853.5|12793.5|2
1626715770000|2021-07-19 17:29:30|12868.5|12808.5|12853.5|12813.5|12868.5|12816.6|12853.5|12808.5|0
1626715780000|2021-07-19 17:29:40|12856|12816|12853.5|12813.5|12856|12816|12853.5|12813.5|0
1626715790000|2021-07-19 17:29:50|12843|12819|12843|12819|12843|12819|12843|12819|0
1626715800000|2021-07-19 17:30:00|12853.5|12813.5|12853.5|12813.5|12853.5|12813.5|12853.5|12813.5|4
1626715810000|2021-07-19 17:30:10|12867.3|12807.3|12868.5|12808.5|12868.5|12808.5|12867.3|12807.3|0
1626715820000|2021-07-19 17:30:20|12860.4|12820.4|12860.4|12820.4|12860.4|12820.4|12860.4|12820.4|0
1626715830000|2021-07-19 17:30:30|12861|12821|12861|12821|12861|12821|12861|12821|0
1626715880000|2021-07-19 17:31:20|12858.5|12818.5|12818.5|12758.5|12858.5|12824|12818.5|12758.5|2
1626715890000|2021-07-19 17:31:30|12814.7|12754.7|12813.5|12753.5|12821|12761|12813.5|12753.5|0
1626715900000|2021-07-19 17:31:40|12812.3|12752.3|12812.3|12752.3|12812.3|12752.3|12812.3|12752.3|0
1626715910000|2021-07-19 17:31:50|12808.5|12748.5|12838.5|12778.5|12838.5|12778.5|12808.5|12748.5|2
1626715920000|2021-07-19 17:32:00|12841|12781|12833.5|12773.5|12841|12781|12833.5|12773.5|0
1626715930000|2021-07-19 17:32:10|12831.6|12771.6|12831|12771|12831.6|12771.6|12831|12771|0
1626715960000|2021-07-19 17:32:40|12832.2|12772.2|12832.2|12772.2|12832.2|12772.2|12832.2|12772.2|0
1626715970000|2021-07-19 17:32:50|12829.7|12769.7|12829.7|12769.7|12829.7|12769.7|12829.7|12769.7|0
1626715980000|2021-07-19 17:33:00|12829.8|12769.8|12834.8|12774.8|12834.8|12774.8|12829.8|12769.8|0
1626715990000|2021-07-19 17:33:10|12833.6|12809.6|12832.3|12772.3|12833.6|12809.6|12829.8|12769.8|0
1626716040000|2021-07-19 17:34:00|12834.1|12774.1|12832.3|12772.3|12834.8|12774.8|12829.8|12769.8|0
1626716050000|2021-07-19 17:34:10|12834.8|12774.8|12832.3|12772.3|12834.8|12774.8|12829.8|12769.8|0
1626716110000|2021-07-19 17:35:10|12843.6|12783.6|12843.6|12783.6|12843.6|12783.6|12843.6|12783.6|1
1626716120000|2021-07-19 17:35:20|12847.8|12787.8|12845.3|12785.3|12847.8|12787.8|12845.3|12785.3|0
1626716130000|2021-07-19 17:35:30|12847.8|12787.8|12846|12786|12847.8|12787.8|12846|12786|0
1626716140000|2021-07-19 17:35:40|12845.3|12785.3|12864.1|12804.1|12868.5|12808.5|12845.3|12785.3|0
1626716150000|2021-07-19 17:35:50|12859.1|12799.1|12859.1|12799.1|12859.1|12799.1|12859.1|12799.1|0
1626716320000|2021-07-19 17:38:40|12846.6|12806.6|12851|12811|12859.1|12811|12844.1|12799.1|0
1626716470000|2021-07-19 17:41:10|12868.5|12808.5|12866|12806|12868.5|12808.5|12866|12806|1
1626716510000|2021-07-19 17:41:50|12864.1|12804.1|12863.5|12803.5|12864.1|12811.6|12851.6|12803.5|0
1626716540000|2021-07-19 17:42:20|12857.2|12817.2|12861.6|12801.6|12861.6|12817.2|12855.4|12799.1|0
1626716750000|2021-07-19 17:45:50|12859.1|12799.1|12859.1|12799.1|12859.1|12799.1|12859.1|12799.1|0
1626716890000|2021-07-19 17:48:10|12861.6|12801.6|12861.6|12801.6|12861.6|12801.6|12861.6|12801.6|1
1626717000000|2021-07-19 17:50:00|12863.5|12803.5|12859.7|12799.7|12863.5|12803.5|12859.7|12799.7|0
1626717010000|2021-07-19 17:50:10|12859.1|12799.1|12859.1|12799.1|12859.1|12799.1|12859.1|12799.1|0
1626717240000|2021-07-19 17:54:00|||||||||1
1626717350000|2021-07-19 17:55:50|12851|12811|12851|12811|12851|12811|12851|12811|2
1626717430000|2021-07-19 17:57:10|12842.9|12782.9|12842.9|12782.9|12842.9|12782.9|12842.9|12782.9|3
1626717440000|2021-07-19 17:57:20|12850.4|12790.4|12850.4|12790.4|12850.4|12790.4|12850.4|12790.4|0
1626717450000|2021-07-19 17:57:30|12832.9|12792.9|12832.9|12792.9|12832.9|12792.9|12832.9|12792.9|0
1626717460000|2021-07-19 17:57:40|12830.4|12790.4|12830.4|12790.4|12830.4|12790.4|12830.4|12790.4|0
1626717480000|2021-07-19 17:58:00|12857.9|12797.9|12857.9|12797.9|12857.9|12797.9|12857.9|12797.9|2
1626717500000|2021-07-19 17:58:20|12852.9|12792.9|12858|12818|12858|12818|12852.9|12792.9|0
1626717510000|2021-07-19 17:58:30|12862.9|12822.9|12862.9|12822.9|12862.9|12822.9|12862.9|12822.9|0
1626717520000|2021-07-19 17:58:40|12865.4|12825.4|12865.4|12825.4|12865.4|12825.4|12865.4|12825.4|0
1626717550000|2021-07-19 17:59:10|12866.1|12826.1|12864.2|12824.2|12866.1|12826.1|12864.2|12824.2|1
1626717570000|2021-07-19 17:59:30|||||||||1
1626717580000|2021-07-19 17:59:40|12885.5|12825.5|12885.5|12825.5|12885.5|12825.5|12885.5|12825.5|1
1626717590000|2021-07-19 17:59:50|12886.8|12846.8|12889.2|12849.2|12889.2|12849.2|12886.8|12846.8|1
1626782400000|2021-07-20 12:00:00|12951.5|12891.5|12975.9|12915.9|12975.9|12915.9|12947.8|12887.8|1
1626782410000|2021-07-20 12:00:10|12974|12914|12968.4|12908.4|12974|12914|12963.4|12903.4|1
1626782420000|2021-07-20 12:00:20|12970.2|12910.2|12969|12909|12970.9|12910.9|12969|12909|1
1626782430000|2021-07-20 12:00:30|12968.4|12908.4|12985.9|12925.9|12985.9|12925.9|12968.4|12908.4|2
1626782450000|2021-07-20 12:00:50|12990.9|12930.9|12993.4|12933.4|12995.9|12935.9|12990.9|12930.9|0
1626782460000|2021-07-20 12:01:00|12995.2|12935.2|12995.1|12955.1|12995.9|12955.1|12995.1|12935.2|0
1626782470000|2021-07-20 12:01:10|12998.4|12958.4|12968.4|12928.4|12998.4|12958.4|12968.4|12928.4|2
1626782490000|2021-07-20 12:01:30|12973.4|12913.4|12998.4|12938.4|13005.9|12945.9|12973.4|12913.4|2
1626782500000|2021-07-20 12:01:40|13002.1|12942.1|13015.9|12955.9|13015.9|12955.9|13002.1|12942.1|0
1626782510000|2021-07-20 12:01:50|13019.6|12959.6|12980.4|12956.4|13020.9|12960.9|12977.9|12953.9|1
1626782540000|2021-07-20 12:02:20|||||||||3
1626782550000|2021-07-20 12:02:30|13018.4|12958.4|13018.4|12958.4|13018.4|12958.4|13018.4|12958.4|4
1626782560000|2021-07-20 12:02:40|13027.6|12967.6|13038.4|12978.4|13038.4|12978.4|13027.6|12967.6|2
1626782580000|2021-07-20 12:03:00|||||||||1
1626782590000|2021-07-20 12:03:10|13031|12971|13030.9|12970.9|13031|12971|13030.2|12970.2|1
1626782600000|2021-07-20 12:03:20|||||||||1
1626782610000|2021-07-20 12:03:30|13033.4|12973.4|13033.4|12973.4|13035.9|12975.9|13030.9|12970.9|0
1626782620000|2021-07-20 12:03:40|13031.5|12971.5|13030.9|12970.9|13035.2|12975.2|13030.9|12970.9|0
1626782630000|2021-07-20 12:03:50|13032.7|12972.7|13031.5|12971.5|13035.9|12975.9|13030.9|12970.9|0
1626782640000|2021-07-20 12:04:00|13032.7|12972.7|13015.9|12955.9|13033.4|12973.4|13015.9|12955.9|1
1626782660000|2021-07-20 12:04:20|13014|12954|13015.9|12955.9|13015.9|12955.9|13013.4|12953.4|1
1626782700000|2021-07-20 12:05:00|||||||||1
1626782710000|2021-07-20 12:05:10|13014|12954|13013.4|12953.4|13014|12954|13013.4|12953.4|1
1626782730000|2021-07-20 12:05:30|||||||||1
1626782740000|2021-07-20 12:05:40|13009.7|12949.7|12986.5|12946.5|13009.7|12949.7|12984|12942.2|1
1626782760000|2021-07-20 12:06:00|12985.9|12945.9|12985.9|12945.9|12985.9|12945.9|12985.9|12945.9|0
1626782770000|2021-07-20 12:06:10|12993.4|12933.4|12993.4|12933.4|12993.4|12933.4|12992.7|12932.7|1
1626782890000|2021-07-20 12:08:10|12985.9|12945.9|12985.9|12945.9|12985.9|12945.9|12985.9|12945.9|0
1626783230000|2021-07-20 12:13:50|13008.4|12948.4|13003.4|12943.4|13008.4|12948.4|13003.4|12943.4|0
1626783240000|2021-07-20 12:14:00|13005.3|12945.3|13004.1|12944.1|13005.9|12945.9|13003.4|12943.4|0
1626783250000|2021-07-20 12:14:10|13005.9|12945.9|13005.3|12945.3|13005.9|12945.9|13003.4|12943.4|0
1626783260000|2021-07-20 12:14:20|13003.4|12943.4|12998.4|12938.4|13008.4|12948.4|12998.4|12938.4|0
1626783290000|2021-07-20 12:14:50|13000.9|12940.9|12998.4|12938.4|13000.9|12940.9|12998.4|12938.4|1
1626783310000|2021-07-20 12:15:10|12995.9|12935.9|12993.4|12933.4|12995.9|12935.9|12993.4|12933.4|3
1626783320000|2021-07-20 12:15:20|12995.9|12935.9|12995.9|12935.9|12995.9|12935.9|12993.4|12933.4|1
1626783380000|2021-07-20 12:16:20|13003.4|12943.4|13003.4|12943.4|13003.4|12943.4|13003.4|12943.4|0
1626783390000|2021-07-20 12:16:30|12997.1|12957.1|12998.4|12938.4|12998.4|12968.9|12992.3|12938.4|2
1626783670000|2021-07-20 12:21:10|12995.9|12955.9|12995.9|12955.9|12995.9|12955.9|12995.9|12955.9|0
1626783970000|2021-07-20 12:26:10|12984.2|12960.2|12977.9|12953.9|12992.8|12960.2|12977.9|12952.8|3
1626783980000|2021-07-20 12:26:20|12980.4|12956.4|12980.4|12956.4|12980.4|12956.4|12980.4|12956.4|0
1626784030000|2021-07-20 12:27:10|12980.5|12956.5|12980.5|12956.5|12980.5|12956.5|12980.5|12956.5|0
1626784040000|2021-07-20 12:27:20|12988|12964|12983|12959|12988|12964|12983|12959|4
1626784050000|2021-07-20 12:27:30|12993.5|12953.5|13016|12956|13016|12957.7|12981.7|12953.5|6
1626784060000|2021-07-20 12:27:40|13008|12984|13006.1|12982.1|13008|12984|13006.1|12982.1|1
1626784070000|2021-07-20 12:27:50|13008|12984|13008|12984|13008|12984|13008|12984|1
1626784080000|2021-07-20 12:28:00|13006.1|12982.1|13005.5|12981.5|13006.1|12982.1|13005.5|12981.5|0
1626784090000|2021-07-20 12:28:10|13008|12984|13021|12981|13021|12984|13008|12981|2
1626784100000|2021-07-20 12:28:20|13018.5|12958.5|13016|12956|13018.5|12958.5|13016|12956|0
1626784120000|2021-07-20 12:28:40|13018.5|12958.5|13018.5|12958.5|13018.5|12958.5|13018.5|12958.5|1
1626784420000|2021-07-20 12:33:40|13019.8|12959.8|13019.8|12959.8|13019.8|12959.8|13019.8|12959.8|0
1626784610000|2021-07-20 12:36:50|13024.8|12964.8|13024.8|12964.8|13024.8|12964.8|13024.8|12964.8|0
1626784620000|2021-07-20 12:37:00|13017.3|12977.3|13017.3|12977.3|13017.3|12977.3|13017.3|12977.3|1
1626784730000|2021-07-20 12:38:50|13025.4|12965.4|13012.3|12952.3|13025.4|12965.4|13012.3|12952.3|2
1626784750000|2021-07-20 12:39:10|13009.7|12969.7|13010.4|12970.4|13024.8|12972.3|13009.7|12964.8|0
1626784770000|2021-07-20 12:39:30|13009.8|12969.8|13009.8|12969.8|13009.8|12969.8|13009.8|12969.8|0
1626784780000|2021-07-20 12:39:40|13008.5|12968.5|13014.8|12954.8|13014.8|12968.5|13008.5|12954.8|1
1626785080000|2021-07-20 12:44:40|13014.1|12954.1|13014.1|12954.1|13014.1|12954.1|13014.1|12954.1|0
1626785090000|2021-07-20 12:44:50|13010.4|12950.4|13009.1|12949.1|13010.4|12950.4|13009.1|12949.1|0
1626785160000|2021-07-20 12:46:00|13009.2|12949.2|13009.2|12949.2|13009.2|12949.2|13009.2|12949.2|0
1626785530000|2021-07-20 12:52:10|12997.3|12957.3|12997.3|12957.3|12997.3|12957.3|12997.3|12957.3|1
1626785540000|2021-07-20 12:52:20|12994.1|12954.1|12996.7|12936.7|12996.7|12954.1|12994.1|12936.7|3
1626785550000|2021-07-20 12:52:30|12994.8|12934.8|12992.3|12932.3|12994.8|12934.8|12992.3|12932.3|0
1626785560000|2021-07-20 12:52:40|12991.7|12931.7|12991.7|12931.7|12991.7|12931.7|12991.7|12931.7|0
1626785610000|2021-07-20 12:53:30|12974.2|12934.2|12974.2|12934.2|12974.2|12934.2|12974.2|12934.2|0
1626785710000|2021-07-20 12:55:10|12991.7|12931.7|12991.7|12931.7|12991.7|12931.7|12991.7|12931.7|1
1626785760000|2021-07-20 12:56:00|12989.8|12929.8|12976.7|12936.7|12989.8|12936.7|12976.7|12929.8|0
1626785810000|2021-07-20 12:56:50|12984.2|12924.2|12984.2|12924.2|12984.2|12924.2|12984.2|12924.2|0
1626785860000|2021-07-20 12:57:40|12976|12936|12976|12936|12976|12936|12976|12936|2
1626785870000|2021-07-20 12:57:50|12989.2|12929.2|12989.2|12929.2|12989.2|12929.2|12989.2|12929.2|1
1626786020000|2021-07-20 13:00:20|12963.7|12939.7|12963.7|12939.7|12963.7|12939.7|12963.7|12939.7|0
1626786090000|2021-07-20 13:01:30|12969.8|12929.8|12969.8|12929.8|12969.8|12929.8|12969.8|12929.8|0
1626786100000|2021-07-20 13:01:40|12969.2|12929.2|12969.2|12929.2|12969.2|12929.2|12969.2|12929.2|0
1626786340000|2021-07-20 13:05:40|12968.6|12928.6|12968.6|12928.6|12968.6|12928.6|12968.6|12928.6|0
1626786350000|2021-07-20 13:05:50|12976.1|12936.1|12976.1|12936.1|12976.1|12936.1|12976.1|12936.1|1
1626786430000|2021-07-20 13:07:10|12971.8|12947.8|12978.1|12954.1|12984.2|12954.1|12971.8|12938.6|3
1626786440000|2021-07-20 13:07:20|12983.6|12943.6|12981.1|12941.1|12983.6|12943.6|12981.1|12941.1|0
1626786590000|2021-07-20 13:09:50|||||||||1
1626786900000|2021-07-20 13:15:00|12996.1|12936.1|12996.1|12936.1|12996.1|12936.1|12996.1|12936.1|3
1626787150000|2021-07-20 13:19:10|12988.1|12964.1|12988.1|12964.1|12988.1|12964.1|12988.1|12964.1|0
1626787250000|2021-07-20 13:20:50|||||||||1
1626787450000|2021-07-20 13:24:10|12988.8|12964.8|12988.8|12964.8|12988.8|12964.8|12988.8|12964.8|0
1626787470000|2021-07-20 13:24:30|13001.8|12961.8|13001.8|12961.8|13001.8|12961.8|13001.8|12961.8|3
1626787560000|2021-07-20 13:26:00|||||||||1
1626787820000|2021-07-20 13:30:20|13019.3|12959.3|13019.3|12959.3|13019.3|12959.3|13019.3|12959.3|9
1626787830000|2021-07-20 13:30:30|13015.6|12955.6|13014.3|12954.3|13015.6|12955.6|13014.3|12954.3|0
1626788470000|2021-07-20 13:41:10|13000.6|12960.6|13000.6|12960.6|13000.6|12960.6|13000.6|12960.6|0
1626788490000|2021-07-20 13:41:30|12999.3|12959.3|12999.3|12959.3|12999.3|12959.3|12999.3|12959.3|0
1626788520000|2021-07-20 13:42:00|12993.8|12969.8|13003.8|12979.8|13003.8|12979.8|12993.8|12969.8|3
1626788530000|2021-07-20 13:42:10|13000.1|12976.1|12998.8|12974.8|13000.1|12976.1|12998.8|12974.8|0
1626788540000|2021-07-20 13:42:20|||||||||2
1626788550000|2021-07-20 13:42:30|13003.8|12979.8|13003.8|12979.8|13003.8|12979.8|13003.8|12979.8|3
1626788650000|2021-07-20 13:44:10|13005.7|12981.7|13008.8|12984.8|13008.8|12984.8|13005.7|12981.7|3
1626788660000|2021-07-20 13:44:20|13014.4|12990.4|13018.8|12994.8|13018.8|12994.8|13014.4|12990.4|6
1626788670000|2021-07-20 13:44:30|13058.7|12998.7|13033.7|12973.7|13066.2|13016.8|13033.7|12973.7|8
1626788680000|2021-07-20 13:44:40|13034.3|12974.3|13034.3|12974.3|13034.3|12974.3|13034.3|12974.3|0
1626788700000|2021-07-20 13:45:00|13016.8|12976.8|13016.8|12976.8|13016.8|12976.8|13016.8|12976.8|1
1626788720000|2021-07-20 13:45:20|||||||||1
1626788890000|2021-07-20 13:48:10|||||||||2
1626789040000|2021-07-20 13:50:40|13014.3|12954.3|13014.3|12954.3|13018|12958|13011.8|12951.8|4
1626789050000|2021-07-20 13:50:50|13001.8|12961.8|13010|12950|13015|12966.8|13001.8|12950|0
1626789060000|2021-07-20 13:51:00|13009.3|12949.3|13009.3|12949.3|13009.3|12949.3|13009.3|12949.3|0
1626789090000|2021-07-20 13:51:30|13016.8|12956.8|13016.8|12956.8|13016.8|12956.8|13016.8|12956.8|0
1626789260000|2021-07-20 13:54:20|13011.2|12951.2|13011.8|12951.8|13011.8|12951.8|13011.2|12951.2|5
1626789270000|2021-07-20 13:54:30|12989.3|12949.3|12989.3|12949.3|12989.3|12949.3|12989.3|12949.3|0
1626789280000|2021-07-20 13:54:40|12986.8|12946.8|12986.8|12946.8|12986.8|12946.8|12986.8|12946.8|0
1626789340000|2021-07-20 13:55:40|12989.3|12949.3|12989.3|12949.3|12989.3|12949.3|12989.3|12949.3|0
1626789360000|2021-07-20 13:56:00|12987.5|12947.5|12986.8|12946.8|12987.5|12947.5|12986.8|12946.8|0
1626789480000|2021-07-20 13:58:00|12988.7|12948.7|12988.7|12948.7|12988.7|12948.7|12988.7|12948.7|1
1626789490000|2021-07-20 13:58:10|12989.3|12949.3|12989.3|12949.3|12989.3|12949.3|12989.3|12949.3|0
1626789520000|2021-07-20 13:58:40|12989.4|12949.4|12989.4|12949.4|12989.4|12949.4|12989.4|12949.4|0
1626789540000|2021-07-20 13:59:00|||||||||1
1626789570000|2021-07-20 13:59:30|13004.4|12944.4|13004.4|12944.4|13004.4|12944.4|13004.4|12944.4|0
1626789600000|2021-07-20 14:00:00|||||||||4
1626789610000|2021-07-20 14:00:10|13002.5|12942.5|13002.5|12942.5|13002.5|12942.5|13002.5|12942.5|0
1626789630000|2021-07-20 14:00:30|13001.9|12941.9|13001.9|12941.9|13001.9|12941.9|13001.9|12941.9|0
1626789760000|2021-07-20 14:02:40|13004.4|12944.4|13004.4|12944.4|13004.4|12944.4|13004.4|12944.4|2
1626789780000|2021-07-20 14:03:00|13002.5|12942.5|13002.5|12942.5|13002.5|12942.5|13002.5|12942.5|0
1626789790000|2021-07-20 14:03:10|13001.9|12941.9|13001.9|12941.9|13001.9|12941.9|13001.9|12941.9|0
1626790010000|2021-07-20 14:06:50|12986.9|12946.9|12987.5|12947.5|12989.4|12949.4|12986.9|12946.9|0
1626790020000|2021-07-20 14:07:00|12986.9|12946.9|12986.9|12946.9|12986.9|12946.9|12986.9|12946.9|0
1626790030000|2021-07-20 14:07:10|12985|12945|12986.9|12946.9|12986.9|12946.9|12984.4|12944.4|0
1626790040000|2021-07-20 14:07:20|12984.4|12944.4|12984.4|12944.4|12986.9|12946.9|12984.4|12944.4|0
1626790050000|2021-07-20 14:07:30|12986.2|12946.2|12984.4|12944.4|12986.9|12946.9|12984.4|12944.4|0
1626790060000|2021-07-20 14:07:40|12986.2|12946.2|12986.9|12946.9|12986.9|12946.9|12984.4|12944.4|0
1626790070000|2021-07-20 14:07:50|12985|12945|12984.4|12944.4|12986.9|12946.9|12984.4|12944.4|0
1626790210000|2021-07-20 14:10:10|12973.9|12949.9|12973.9|12949.9|12973.9|12949.9|12973.9|12949.9|0
1626790250000|2021-07-20 14:10:50|12978.9|12954.9|12978.9|12954.9|12978.9|12954.9|12978.9|12954.9|2
1626790270000|2021-07-20 14:11:10|12977|12953|12976.4|12952.4|12977|12953|12976.4|12952.4|1
1626790280000|2021-07-20 14:11:20|12980.1|12956.1|12973.9|12949.9|12980.1|12956.1|12973.9|12949.9|1
1626790290000|2021-07-20 14:11:30|12970.2|12946.2|12968.9|12944.9|12970.2|12946.2|12968.9|12944.9|1
1626790300000|2021-07-20 14:11:40|12973.9|12949.9|12976.4|12952.4|12976.4|12952.4|12973.9|12949.9|2
1626790310000|2021-07-20 14:11:50|12981.4|12957.4|12973.9|12949.9|12981.4|12957.4|12973.9|12949.9|2
1626790530000|2021-07-20 14:15:30|||||||||2
1626790580000|2021-07-20 14:16:20|||||||||3
1626790710000|2021-07-20 14:18:30|12972.1|12948.1|12973.3|12949.3|12973.3|12949.3|12972.1|12948.1|1
1626790720000|2021-07-20 14:18:40|12973.9|12949.9|12973.9|12949.9|12973.9|12949.9|12973.9|12949.9|0
1626791220000|2021-07-20 14:27:00|12982.2|12958.2|12973.3|12949.3|12982.2|12958.2|12972.6|12948.6|2
1626791250000|2021-07-20 14:27:30|12991.3|12951.3|12990|12950|12999.4|12953.8|12986.3|12936.9|4
1626791260000|2021-07-20 14:27:40|12991.3|12951.3|12978.3|12954.3|12991.3|12954.3|12978.3|12951.3|0
1626791280000|2021-07-20 14:28:00|12984.4|12944.4|12984.4|12944.4|12984.4|12944.4|12984.4|12944.4|1
1626791290000|2021-07-20 14:28:10|12973.9|12949.9|12973.3|12949.3|12973.9|12949.9|12973.3|12949.3|0
1626791310000|2021-07-20 14:28:30|12972.6|12948.6|12972.6|12948.6|12972.6|12948.6|12972.6|12948.6|0
1626791320000|2021-07-20 14:28:40|12973.3|12949.3|12973.3|12949.3|12973.3|12949.3|12973.3|12949.3|0
1626791410000|2021-07-20 14:30:10|12977|12953|12978.3|12954.3|12978.3|12954.3|12977|12953|1
1626791420000|2021-07-20 14:30:20|12980.1|12956.1|12980.8|12956.8|12980.8|12956.8|12980.1|12956.1|0
1626791440000|2021-07-20 14:30:40|12986.3|12962.3|12990.8|12966.8|12990.8|12966.8|12986.3|12962.3|3
1626791450000|2021-07-20 14:30:50|12992.6|12968.6|12993.3|12969.3|12993.3|12969.3|12992.6|12968.6|2
1626791460000|2021-07-20 14:31:00|12995.1|12971.1|12995.1|12971.1|12995.1|12971.1|12995.1|12971.1|0
1626791470000|2021-07-20 14:31:10|12995.8|12971.8|12995.8|12971.8|12995.8|12971.8|12995.8|12971.8|0
1626791480000|2021-07-20 14:31:20|||||||||1
1626791490000|2021-07-20 14:31:30|||||||||2
1626791500000|2021-07-20 14:31:40|||||||||3
1626791510000|2021-07-20 14:31:50|13003.3|12979.3|13005.8|12981.8|13005.8|12981.8|13003.3|12979.3|7
1626791520000|2021-07-20 14:32:00|13046.3|12986.3|13046.3|12986.3|13046.3|12986.3|13046.3|12986.3|4
1626791530000|2021-07-20 14:32:10|13051.3|12991.3|13045.6|13005.6|13053.8|13005.6|13045.6|12991.3|0
1626791550000|2021-07-20 14:32:30|13046.3|13006.3|13048.8|13008.8|13048.8|13008.8|13046.3|13006.3|0
1626791610000|2021-07-20 14:33:30|13043.3|13019.3|13053.3|13029.3|13053.3|13029.3|13043.3|13019.3|2
1626791620000|2021-07-20 14:33:40|13051.4|13027.4|13068.3|13044.3|13068.3|13044.3|13051.4|13027.4|10
1626791630000|2021-07-20 14:33:50|||||||||1
1626791640000|2021-07-20 14:34:00|13068.9|13044.9|13068.9|13044.9|13068.9|13044.9|13068.9|13044.9|1
1626791650000|2021-07-20 14:34:10|||||||||4
1626791670000|2021-07-20 14:34:30|13068.3|13044.3|13068.3|13044.3|13068.3|13044.3|13068.3|13044.3|0
1626791680000|2021-07-20 14:34:40|13068.9|13044.9|13068.9|13044.9|13068.9|13044.9|13068.9|13044.9|1
1626791690000|2021-07-20 14:34:50|13069|13045|13069|13045|13069|13045|13069|13045|2
1626791700000|2021-07-20 14:35:00|||||||||2
1626791710000|2021-07-20 14:35:10|||||||||3
1626791720000|2021-07-20 14:35:20|||||||||2
1626791730000|2021-07-20 14:35:30|13096.2|13036.2|13096.2|13036.2|13096.2|13036.2|13096.2|13036.2|1
1626791740000|2021-07-20 14:35:40|13099.5|13039.5|13091.3|13051.3|13099.5|13051.3|13091.3|13039.5|0
1626791760000|2021-07-20 14:36:00|13092|13052|13120|13060|13120|13060|13089.5|13039.5|0
1626791770000|2021-07-20 14:36:10|13122|13062|13122|13062|13122|13062|13122|13062|0
1626791800000|2021-07-20 14:36:40|13123.3|13063.3|13132|13072|13132|13072|13123.3|13063.3|3
1626791810000|2021-07-20 14:36:50|13134.5|13074.5|13132|13072|13134.5|13074.5|13132|13072|0
1626791820000|2021-07-20 14:37:00|13127|13067|13127|13067|13127|13067|13127|13067|0
1626791870000|2021-07-20 14:37:50|13129.5|13069.5|13126.2|13066.2|13129.5|13069.5|13119.6|13059.6|0
1626791880000|2021-07-20 14:38:00|13129.5|13069.5|13129.5|13069.5|13129.5|13069.5|13129.5|13069.5|0
1626791930000|2021-07-20 14:38:50|13134.5|13074.5|13129.2|13069.2|13134.5|13074.5|13121.4|13061.4|1
1626791940000|2021-07-20 14:39:00|13133.8|13073.8|13143.8|13083.8|13143.8|13087.5|13127.5|13073.8|1
1626791950000|2021-07-20 14:39:10|13130.1|13090.1|13133.2|13093.2|13133.2|13099.3|13115.8|13088.8|1
1626791970000|2021-07-20 14:39:30|13133.8|13093.8|13133.8|13093.8|13133.8|13093.8|13133.8|13093.8|0
1626792090000|2021-07-20 14:41:30|13136.3|13096.3|13136.3|13096.3|13136.3|13096.3|13136.3|13096.3|0
1626792140000|2021-07-20 14:42:20|13124.6|13100.6|13124.6|13100.6|13124.6|13100.6|13124.6|13100.6|0
1626792150000|2021-07-20 14:42:30|13123.3|13099.3|13123.3|13099.3|13123.3|13099.3|13123.3|13099.3|0
1626792210000|2021-07-20 14:43:30|13127|13103|13130.8|13106.8|13130.8|13106.8|13127|13103|0
1626792220000|2021-07-20 14:43:40|13138.3|13114.3|13135.8|13111.8|13138.3|13114.3|13135.8|13111.8|2
1626792230000|2021-07-20 14:43:50|13137.7|13113.7|13138.3|13114.3|13138.3|13114.3|13137.7|13113.7|1
1626792570000|2021-07-20 14:49:30|13133.3|13109.3|13138.3|13114.3|13138.3|13114.3|13133.3|13109.3|1
1626792610000|2021-07-20 14:50:10|13134.6|13110.6|13138.3|13114.3|13138.3|13114.3|13133.3|13109.3|1
1626792630000|2021-07-20 14:50:30|13136.5|13112.5|13138.3|13114.3|13138.3|13114.3|13135.8|13111.8|1
1626792670000|2021-07-20 14:51:10|13135.1|13111.1|13125.8|13101.8|13135.1|13111.1|13125.8|13101.8|2
1626792680000|2021-07-20 14:51:20|||||||||2
1626792690000|2021-07-20 14:51:30|13143.8|13103.8|13143.3|13119.3|13143.8|13119.3|13141.4|13103.8|3
1626792700000|2021-07-20 14:51:40|13144|13120|13145.8|13121.8|13145.8|13121.8|13144|13120|2
1626792710000|2021-07-20 14:51:50|13158.8|13118.8|13158.8|13118.8|13158.8|13118.8|13158.8|13118.8|1
1626792760000|2021-07-20 14:52:40|13160.8|13120.8|13160.8|13120.8|13160.8|13120.8|13160.8|13120.8|0
1626792780000|2021-07-20 14:53:00|13175.8|13115.8|13175.8|13115.8|13175.8|13115.8|13175.8|13115.8|0
1626792810000|2021-07-20 14:53:30|13173.3|13149.3|13177|13153|13177|13153|13173.3|13149.3|1
1626792820000|2021-07-20 14:53:40|13178.3|13154.3|13178.3|13154.3|13178.3|13154.3|13178.3|13154.3|0
1626792850000|2021-07-20 14:54:10|13178.4|13154.4|13178.4|13154.4|13178.4|13154.4|13178.4|13154.4|0
1626792950000|2021-07-20 14:55:50|||||||||1
1626793020000|2021-07-20 14:57:00|13180.2|13156.2|13180.9|13156.9|13180.9|13156.9|13180.2|13156.2|1
1626793030000|2021-07-20 14:57:10|13183.4|13159.4|13183.4|13159.4|13183.4|13159.4|13183.4|13159.4|1
1626793040000|2021-07-20 14:57:20|13185.2|13125.2|13178.4|13154.4|13185.2|13154.4|13178.4|13125.2|5
1626793080000|2021-07-20 14:58:00|13188.9|13148.9|13188.9|13148.9|13188.9|13148.9|13188.9|13148.9|1
1626793100000|2021-07-20 14:58:20|||||||||5
1626793150000|2021-07-20 14:59:10|13178.4|13154.4|13188.2|13148.2|13188.2|13154.4|13178.4|13148.2|0
1626793160000|2021-07-20 14:59:20|13188.9|13148.9|13188.9|13148.9|13188.9|13148.9|13188.9|13148.9|3
1626793180000|2021-07-20 14:59:40|13175.9|13151.9|13180.9|13156.9|13180.9|13156.9|13175.9|13151.9|2
1626793190000|2021-07-20 14:59:50|||||||||2
1626793240000|2021-07-20 15:00:40|||||||||5
1626793250000|2021-07-20 15:00:50|13175.9|13151.9|13179.6|13155.6|13179.6|13155.6|13175.9|13151.9|4
1626793260000|2021-07-20 15:01:00|13180.9|13156.9|13180.9|13156.9|13180.9|13156.9|13180.9|13156.9|1
1626793320000|2021-07-20 15:02:00|13185.9|13161.9|13190.9|13166.9|13190.9|13166.9|13185.9|13161.9|9
1626793330000|2021-07-20 15:02:10|13213.9|13173.9|13218.9|13158.9|13218.9|13173.9|13178.4|13151.8|23
1626793340000|2021-07-20 15:02:20|13210.7|13170.7|13198.4|13174.4|13219.5|13178.2|13198.4|13159.5|0
1626793350000|2021-07-20 15:02:30|13202.7|13162.7|13202.7|13162.7|13202.7|13162.7|13202.7|13162.7|0
1626793360000|2021-07-20 15:02:40|13201.4|13161.4|13201.4|13161.4|13201.4|13161.4|13201.4|13161.4|0
1626793370000|2021-07-20 15:02:50|13196.8|13156.8|13175.9|13151.9|13196.8|13156.8|13175.9|13151.9|2
1626793380000|2021-07-20 15:03:00|13205|13145|13205|13145|13205|13145|13205|13145|1
1626793390000|2021-07-20 15:03:10|13208.9|13148.9|13208.9|13148.9|13208.9|13148.9|13208.9|13148.9|0
1626793470000|2021-07-20 15:04:30|||||||||5
1626793570000|2021-07-20 15:06:10|13187.8|13127.8|13185.3|13161.3|13208.9|13161.3|13185.3|13127.8|4
1626793590000|2021-07-20 15:06:30|13183.4|13159.4|13183.4|13159.4|13183.4|13159.4|13183.4|13159.4|0
1626793630000|2021-07-20 15:07:10|13180.3|13120.3|13180.3|13120.3|13180.3|13120.3|13180.3|13120.3|2
1626793640000|2021-07-20 15:07:20|13172.9|13112.9|13170.3|13110.3|13172.9|13112.9|13170.3|13110.3|0
1626793740000|2021-07-20 15:09:00|13174|13114|13175.3|13115.3|13175.3|13115.3|13174|13114|0
1626793840000|2021-07-20 15:10:40|||||||||1
1626793850000|2021-07-20 15:10:50|||||||||5
1626793860000|2021-07-20 15:11:00|13170.3|13110.3|13170.3|13110.3|13170.3|13110.3|13170.3|13110.3|0
1626793870000|2021-07-20 15:11:10|13168.5|13108.5|13167.8|13107.8|13168.5|13108.5|13167.8|13107.8|0
1626793980000|2021-07-20 15:13:00|||||||||1
1626794060000|2021-07-20 15:14:20|13166|13106|13165.3|13105.3|13166|13106|13165.3|13105.3|0
1626794070000|2021-07-20 15:14:30|13167.2|13107.2|13169.7|13109.7|13169.7|13109.7|13167.2|13107.2|0
1626794170000|2021-07-20 15:16:10|13163.4|13123.4|13163.4|13123.4|13163.4|13123.4|13163.4|13123.4|0
1626794270000|2021-07-20 15:17:50|13159.1|13135.1|13159.1|13135.1|13159.1|13135.1|13159.1|13135.1|0
1626794390000|2021-07-20 15:19:50|13162.8|13138.8|13163.4|13139.4|13163.4|13139.4|13162.8|13138.8|0
1626794400000|2021-07-20 15:20:00|13165.9|13141.9|13165.9|13141.9|13165.9|13141.9|13165.9|13141.9|2
1626794410000|2021-07-20 15:20:10|||||||||2
1626794420000|2021-07-20 15:20:20|13177.6|13137.6|13177.6|13137.6|13177.6|13137.6|13177.6|13137.6|2
1626794430000|2021-07-20 15:20:30|13178.9|13138.9|13178.9|13138.9|13178.9|13138.9|13178.9|13138.9|0
1626794470000|2021-07-20 15:21:10|13175.9|13151.9|13174.1|13150.1|13180.9|13156.9|13174.1|13150.1|2
1626794480000|2021-07-20 15:21:20|13175.9|13151.9|13180.9|13156.9|13180.9|13156.9|13175.9|13151.9|3
1626794560000|2021-07-20 15:22:40|13178.3|13154.3|13178.3|13154.3|13178.3|13154.3|13178.3|13154.3|0
1626794590000|2021-07-20 15:23:10|||||||||1
1626794610000|2021-07-20 15:23:30|13175|13151|13170.9|13110.9|13175|13151|13170.9|13110.9|1
1626794640000|2021-07-20 15:24:00|13169|13109|13169|13109|13169|13109|13169|13109|0
1626794650000|2021-07-20 15:24:10|13170.9|13110.9|13172.7|13112.7|13172.7|13112.7|13170.9|13110.9|0
1626794670000|2021-07-20 15:24:30|13169|13109|13169|13109|13169|13109|13169|13109|3
1626794690000|2021-07-20 15:24:50|13167.2|13107.2|13167.2|13107.2|13167.2|13107.2|13167.2|13107.2|0
1626794880000|2021-07-20 15:28:00|13169.1|13109.1|13167.2|13107.2|13170.9|13110.9|13167.2|13107.2|0
1626794890000|2021-07-20 15:28:10|13141.8|13117.8|13135.9|13111.9|13141.8|13117.8|13135.3|13111.3|1
1626794900000|2021-07-20 15:28:20|13151.4|13111.4|13167.6|13107.6|13169.5|13111.4|13151.4|13105.8|3
1626795010000|2021-07-20 15:30:10|13169.5|13109.5|13171.3|13111.3|13171.3|13111.3|13169.5|13109.5|0
1626795060000|2021-07-20 15:31:00|13169.5|13109.5|13169.5|13109.5|13169.5|13109.5|13169.5|13109.5|0
1626795090000|2021-07-20 15:31:30|13167.6|13107.6|13167.6|13107.6|13167.6|13107.6|13167.6|13107.6|0
1626795130000|2021-07-20 15:32:10|13165.8|13105.8|13165.8|13105.8|13165.8|13105.8|13165.8|13105.8|0
1626795330000|2021-07-20 15:35:30|13138.5|13114.5|13138.5|13114.5|13138.5|13114.5|13138.5|13114.5|0
1626795410000|2021-07-20 15:36:50|13145|13105|13145|13105|13145|13105|13145|13105|1
1626795580000|2021-07-20 15:39:40|13145.1|13105.1|13145.1|13105.1|13145.1|13105.1|13145.1|13105.1|0
1626795640000|2021-07-20 15:40:40|13135.2|13111.2|13135.2|13111.2|13135.2|13111.2|13135.2|13111.2|0
1626795690000|2021-07-20 15:41:30|13133.4|13109.4|13133.4|13109.4|13133.4|13109.4|13133.4|13109.4|7
1626795700000|2021-07-20 15:41:40|13145.1|13105.1|13133.4|13109.4|13145.1|13109.4|13131.5|13105.1|2
1626795710000|2021-07-20 15:41:50|13145.1|13105.1|13133.4|13109.4|13145.1|13109.4|13133.4|13105.1|2
1626795720000|2021-07-20 15:42:00|||||||||2
1626795730000|2021-07-20 15:42:10|13139.6|13115.6|13139.6|13115.6|13139.6|13115.6|13139.6|13115.6|2
1626795770000|2021-07-20 15:42:50|13135.9|13111.9|13135.9|13111.9|13135.9|13111.9|13135.9|13111.9|2
1626795780000|2021-07-20 15:43:00|13139.6|13115.6|13139.6|13115.6|13139.6|13115.6|13139.6|13115.6|1
1626795790000|2021-07-20 15:43:10|13135.9|13111.9|13135.9|13111.9|13135.9|13111.9|13135.9|13111.9|4
1626795800000|2021-07-20 15:43:20|13142.1|13118.1|13142.1|13118.1|13142.1|13118.1|13142.1|13118.1|2
1626795810000|2021-07-20 15:43:30|||||||||2
1626795820000|2021-07-20 15:43:40|13143.3|13119.3|13143.3|13119.3|13143.3|13119.3|13143.3|13119.3|2
1626795940000|2021-07-20 15:45:40|13137.7|13113.7|13137.1|13113.1|13137.7|13113.7|13137.1|13113.1|2
1626795950000|2021-07-20 15:45:50|13137.7|13113.7|13143.3|13119.3|13143.3|13119.3|13137.7|13113.7|2
1626795990000|2021-07-20 15:46:30|13148.8|13108.8|13148.8|13108.8|13148.8|13108.8|13148.8|13108.8|0
1626796060000|2021-07-20 15:47:40|13150.6|13110.6|13150.6|13110.6|13150.6|13110.6|13150.6|13110.6|3
1626796080000|2021-07-20 15:48:00|13150|13110|13150|13110|13150|13110|13150|13110|0
1626796100000|2021-07-20 15:48:20|||||||||2
1626796280000|2021-07-20 15:51:20|13170.7|13110.7|13170.7|13110.7|13170.7|13110.7|13170.7|13110.7|0
1626796290000|2021-07-20 15:51:30|13168.9|13108.9|13165|13105|13168.9|13108.9|13165|13105|0
1626796500000|2021-07-20 15:55:00|13163.8|13103.8|13163.8|13103.8|13163.8|13103.8|13163.8|13103.8|0
1626796560000|2021-07-20 15:56:00|13164.5|13140.5|13172.7|13148.7|13172.7|13148.7|13164.5|13140.5|3
1626796570000|2021-07-20 15:56:10|13167.7|13143.7|13167.7|13143.7|13167.7|13143.7|13167.7|13143.7|2
1626796580000|2021-07-20 15:56:20|13195|13135|13195|13135|13195|13135|13195|13135|1
1626796630000|2021-07-20 15:57:10|13193.7|13133.7|13193.7|13133.7|13193.7|13133.7|13193.7|13133.7|2
1626796660000|2021-07-20 15:57:40|13193|13133|13193|13133|13193|13133|13193|13133|0
1626796680000|2021-07-20 15:58:00|||||||||1
1626796730000|2021-07-20 15:58:50|13194.9|13134.9|13194.9|13134.9|13194.9|13134.9|13194.9|13134.9|0
1626796770000|2021-07-20 15:59:30|13199.9|13139.9|13202.4|13142.4|13202.4|13142.4|13199.9|13139.9|0
1626796780000|2021-07-20 15:59:40|13204.2|13144.2|13190|13166|13204.9|13166|13190|13144.2|0
1626796800000|2021-07-20 16:00:00|13199.9|13159.9|13199.9|13159.9|13199.9|13159.9|13199.9|13159.9|1
1626797040000|2021-07-20 16:04:00|13193.7|13169.7|13193.7|13169.7|13193.7|13169.7|13193.7|13169.7|0
1626797050000|2021-07-20 16:04:10|13194.4|13170.4|13194.4|13170.4|13194.4|13170.4|13194.4|13170.4|0
1626797060000|2021-07-20 16:04:20|13197.4|13137.4|13190.4|13166.4|13197.4|13166.4|13190.4|13137.4|4
1626797070000|2021-07-20 16:04:30|13194.4|13170.4|13194.4|13170.4|13194.4|13170.4|13194.4|13170.4|0
1626797090000|2021-07-20 16:04:50|||||||||1
1626797360000|2021-07-20 16:09:20|13192.5|13168.5|13192.5|13168.5|13192.5|13168.5|13192.5|13168.5|0
1626797370000|2021-07-20 16:09:30|13196.2|13172.2|13197.5|13173.5|13197.5|13173.5|13196.2|13172.2|1
1626797380000|2021-07-20 16:09:40|13196.2|13172.2|13192.5|13168.5|13196.2|13172.2|13192.5|13168.5|2
1626797390000|2021-07-20 16:09:50|13197.5|13173.5|13197.5|13173.5|13197.5|13173.5|13197.5|13173.5|0
1626797470000|2021-07-20 16:11:10|13200.8|13176.8|13200.8|13176.8|13200.8|13176.8|13200.8|13176.8|0
1626797520000|2021-07-20 16:12:00|13205.8|13181.8|13205.8|13181.8|13205.8|13181.8|13205.8|13181.8|1
1626797580000|2021-07-20 16:13:00|13208.3|13184.3|13208.3|13184.3|13208.3|13184.3|13208.3|13184.3|1
1626797590000|2021-07-20 16:13:10|13206.5|13182.5|13205.8|13181.8|13206.5|13182.5|13205.8|13181.8|0
1626797600000|2021-07-20 16:13:20|13207.7|13183.7|13208.3|13184.3|13208.3|13184.3|13207.7|13183.7|1
1626797620000|2021-07-20 16:13:40|13211.3|13151.3|13211.3|13151.3|13211.3|13151.3|13211.3|13151.3|1
1626797640000|2021-07-20 16:14:00|13210.7|13150.7|13208.8|13148.8|13210.7|13150.7|13208.8|13148.8|4
1626797650000|2021-07-20 16:14:10|13210.7|13150.7|13208.8|13148.8|13211.3|13151.3|13208.8|13148.8|0
1626797730000|2021-07-20 16:15:30|13212.5|13152.5|13211.3|13151.3|13213.8|13153.8|13208.8|13148.8|0
1626797740000|2021-07-20 16:15:40|13209.5|13149.5|13211.3|13151.3|13211.3|13151.3|13208.8|13148.8|0
1626797850000|2021-07-20 16:17:30|13212|13152|13212|13152|13212|13152|13212|13152|0
1626797860000|2021-07-20 16:17:40|13223.8|13163.8|13260|13220|13282|13224.3|13223.8|13163.8|1
1626797870000|2021-07-20 16:17:50|13263.2|13223.2|13277.5|13217.5|13277.5|13223.2|13263.2|13217.5|0
1626797880000|2021-07-20 16:18:00|13278.8|13218.8|13278.8|13218.8|13278.8|13218.8|13278.8|13218.8|0
1626797910000|2021-07-20 16:18:30|||||||||1
1626797950000|2021-07-20 16:19:10|13283.3|13259.3|13285.8|13261.8|13285.8|13261.8|13283.3|13259.3|3
1626797960000|2021-07-20 16:19:20|13288.3|13264.3|13288.3|13264.3|13288.3|13264.3|13288.3|13264.3|1
1626798000000|2021-07-20 16:20:00|13301.3|13261.3|13301.3|13261.3|13301.3|13261.3|13301.3|13261.3|1
1626798010000|2021-07-20 16:20:10|13316.3|13256.3|13316.3|13256.3|13316.3|13256.3|13316.3|13256.3|2
1626798040000|2021-07-20 16:20:40|13318.2|13258.2|13313.8|13273.8|13318.8|13273.8|13310.7|13258.2|0
1626798050000|2021-07-20 16:20:50|13309.5|13285.5|13322.5|13282.5|13322.5|13285.5|13309.5|13282.5|0
1626798060000|2021-07-20 16:21:00|13323.8|13283.8|13323.8|13283.8|13323.8|13283.8|13323.8|13283.8|0
1626798180000|2021-07-20 16:23:00|13323.9|13283.9|13323.9|13283.9|13323.9|13283.9|13323.9|13283.9|0
1626798220000|2021-07-20 16:23:40|13312.2|13288.2|13310.9|13286.9|13312.2|13288.2|13310.9|13286.9|1
1626798230000|2021-07-20 16:23:50|13324.4|13284.4|13324.4|13284.4|13324.4|13284.4|13324.4|13284.4|1
1626798240000|2021-07-20 16:24:00|13326.4|13286.4|13343.9|13283.9|13343.9|13288.2|13326.4|13283.9|2
1626798250000|2021-07-20 16:24:10|13351.2|13291.2|13359.5|13299.5|13359.5|13307|13345.7|13291.2|1
1626798260000|2021-07-20 16:24:20|13364.5|13304.5|13364.5|13304.5|13364.5|13304.5|13364.5|13304.5|1
1626798270000|2021-07-20 16:24:30|13362|13302|13344.5|13304.5|13362|13306.5|13344.5|13302|2
1626798280000|2021-07-20 16:24:40|13347|13307|13347|13307|13347|13307|13347|13307|1
1626798290000|2021-07-20 16:24:50|||||||||1
1626798310000|2021-07-20 16:25:10|13362|13302|13362|13322|13368.9|13322|13357|13302|5
1626798330000|2021-07-20 16:25:30|||||||||1
1626798340000|2021-07-20 16:25:40|||||||||4
1626798360000|2021-07-20 16:26:00|13361.4|13321.4|13361.4|13321.4|13361.4|13321.4|13361.4|13321.4|2
1626798370000|2021-07-20 16:26:10|||||||||1
1626798390000|2021-07-20 16:26:30|13360.9|13336.9|13360.9|13336.9|13360.9|13336.9|13360.9|13336.9|1
1626798400000|2021-07-20 16:26:40|13393.7|13333.7|13391.9|13351.9|13401.2|13353.7|13389.4|13333.7|1
1626798410000|2021-07-20 16:26:50|13393.7|13353.7|13391.9|13351.9|13393.7|13353.7|13391.9|13351.9|2
1626798420000|2021-07-20 16:27:00|13392.5|13352.5|13382.7|13358.7|13392.5|13358.7|13382.7|13352.5|2
1626798430000|2021-07-20 16:27:10|13382.1|13358.1|13382.1|13358.1|13382.1|13358.1|13382.1|13358.1|0
1626798440000|2021-07-20 16:27:20|13393.7|13353.7|13393.7|13353.7|13393.7|13353.7|13393.7|13353.7|1
1626798460000|2021-07-20 16:27:40|13389.4|13365.4|13404.4|13380.4|13404.4|13380.4|13389.4|13365.4|9
1626798470000|2021-07-20 16:27:50|13414.6|13390.6|13405.1|13381.1|13414.6|13390.6|13405.1|13381.1|3
1626798480000|2021-07-20 16:28:00|13407.6|13383.6|13409.4|13385.4|13409.4|13385.4|13407.6|13383.6|0
1626798490000|2021-07-20 16:28:10|13421.2|13381.2|13421.9|13381.9|13421.9|13381.9|13421.2|13381.2|1
1626798500000|2021-07-20 16:28:20|13422.6|13382.6|13426.9|13386.9|13426.9|13388.1|13409.6|13380.1|3
1626798510000|2021-07-20 16:28:30|13421.4|13397.4|13418.9|13394.9|13421.4|13397.4|13418.9|13394.9|1
1626798520000|2021-07-20 16:28:40|13419.6|13395.6|13420.1|13380.1|13421.4|13397.4|13419.6|13380.1|5
1626798530000|2021-07-20 16:28:50|13421.9|13381.9|13422.6|13382.6|13422.6|13382.6|13421.9|13381.9|0
1626798540000|2021-07-20 16:29:00|13424.4|13384.4|13423.2|13383.2|13424.4|13384.4|13423.2|13383.2|1
1626798550000|2021-07-20 16:29:10|13425.1|13385.1|13425.7|13385.7|13425.7|13385.7|13425.1|13385.1|1
1626798570000|2021-07-20 16:29:30|13423.7|13383.7|13412.7|13388.7|13423.7|13388.7|13410.2|13383.2|2
1626798580000|2021-07-20 16:29:40|13413.4|13389.4|13422.6|13382.6|13423.2|13389.4|13412.7|13382.6|2
1626798600000|2021-07-20 16:30:00|13417.1|13393.1|13419.6|13395.6|13422.1|13398.1|13417.1|13393.1|2
1626798630000|2021-07-20 16:30:30|13421.4|13397.4|13441.2|13401.2|13445.6|13401.2|13421.4|13385.6|2
1626798640000|2021-07-20 16:30:40|13439.6|13415.6|13440.2|13416.2|13441.4|13417.4|13439.6|13415.6|4
1626798690000|2021-07-20 16:31:30|||||||||1
1626798700000|2021-07-20 16:31:40|13442.1|13418.1|13440.2|13416.2|13442.1|13418.1|13440.2|13416.2|1
1626798710000|2021-07-20 16:31:50|13442.7|13418.7|13442.7|13418.7|13442.7|13418.7|13442.7|13418.7|2
1626798720000|2021-07-20 16:32:00|13445.2|13421.2|13442.7|13418.7|13450.2|13426.2|13442.7|13418.7|10
1626798740000|2021-07-20 16:32:20|13446.4|13422.4|13442.1|13418.1|13448.2|13422.4|13442.1|13408.2|1
1626798750000|2021-07-20 16:32:30|||||||||1
1626798760000|2021-07-20 16:32:40|||||||||1
1626798780000|2021-07-20 16:33:00|13444.6|13420.6|13444.6|13420.6|13444.6|13420.6|13444.6|13420.6|2
1626798850000|2021-07-20 16:34:10|||||||||1
1626798870000|2021-07-20 16:34:30|13445.2|13421.2|13445.2|13421.2|13445.2|13421.2|13445.2|13421.2|0
1626798900000|2021-07-20 16:35:00|13438.4|13414.4|13436.5|13412.5|13447.6|13414.4|13436.5|13407.6|1
1626798910000|2021-07-20 16:35:10|13435.2|13411.2|13435.2|13411.2|13435.2|13411.2|13435.2|13411.2|0
1626799010000|2021-07-20 16:36:50|13432.7|13408.7|13432.7|13408.7|13432.7|13408.7|13432.7|13408.7|0
1626799070000|2021-07-20 16:37:50|||||||||5
1626799080000|2021-07-20 16:38:00|13429.5|13405.5|13429.5|13405.5|13429.5|13405.5|13429.5|13405.5|5
1626799090000|2021-07-20 16:38:10|13432.7|13408.7|13432.7|13408.7|13432.7|13408.7|13432.7|13408.7|0
1626799100000|2021-07-20 16:38:20|13446.3|13406.3|13442.1|13418.1|13446.3|13418.1|13442.1|13406.3|3
1626799190000|2021-07-20 16:39:50|13449.6|13425.6|13449.6|13425.6|13450.2|13425.6|13449.6|13410.2|2
1626799200000|2021-07-20 16:40:00|13447.6|13423.6|13447.6|13423.6|13447.6|13423.6|13447.6|13423.6|1
1626799210000|2021-07-20 16:40:10|13449.6|13425.6|13449.6|13425.6|13449.6|13425.6|13449.6|13425.6|0
1626799230000|2021-07-20 16:40:30|13450.2|13426.2|13450.2|13426.2|13450.2|13426.2|13450.2|13426.2|0
1626799270000|2021-07-20 16:41:10|13450.9|13410.9|13450.9|13410.9|13450.9|13410.9|13450.9|13410.9|2
1626799370000|2021-07-20 16:42:50|13441|13417|13441|13417|13441|13417|13441|13417|0
1626799380000|2021-07-20 16:43:00|13440.4|13416.4|13440.4|13416.4|13440.4|13416.4|13440.4|13416.4|0
1626799390000|2021-07-20 16:43:10|13427.3|13403.3|13413.2|13353.2|13427.3|13403.3|13413.2|13353.2|1
1626799400000|2021-07-20 16:43:20|13418.2|13358.2|13418.2|13378.2|13423.2|13378.2|13415.7|13358.2|0
1626799430000|2021-07-20 16:43:50|13412.1|13388.1|13415.1|13391.1|13420.7|13392.4|13412.1|13380.7|1
1626799440000|2021-07-20 16:44:00|13417.7|13393.7|13450.7|13390.7|13450.7|13396.2|13417.7|13390.7|6
1626799450000|2021-07-20 16:44:10|13445.6|13405.6|13447.6|13407.6|13447.6|13407.6|13445.6|13405.6|0
1626799460000|2021-07-20 16:44:20|13441.4|13417.4|13441.4|13417.4|13441.4|13417.4|13441.4|13417.4|0
1626799470000|2021-07-20 16:44:30|13442.1|13418.1|13442.1|13418.1|13442.1|13418.1|13442.1|13418.1|0
1626799500000|2021-07-20 16:45:00|13427.6|13367.6|13429.4|13369.4|13429.4|13369.4|13427.6|13367.6|1
1626799510000|2021-07-20 16:45:10|13430.1|13370.1|13430.1|13370.1|13430.1|13370.1|13430.1|13370.1|0
1626799520000|2021-07-20 16:45:20|13440.1|13380.1|13440.1|13380.1|13440.1|13380.1|13440.1|13380.1|0
1626799530000|2021-07-20 16:45:30|13448.1|13388.1|13445.8|13405.8|13450.8|13405.8|13445.8|13388.1|0
1626799550000|2021-07-20 16:45:50|||||||||2
1626799570000|2021-07-20 16:46:10|13363.3|13303.3|13368.3|13308.3|13368.3|13308.3|13363.3|13303.3|5
1626799580000|2021-07-20 16:46:20|13365.8|13305.8|13365.8|13305.8|13365.8|13305.8|13365.8|13305.8|0
1626799590000|2021-07-20 16:46:30|13363.9|13303.9|13360.8|13300.8|13363.9|13303.9|13360.8|13300.8|2
1626799600000|2021-07-20 16:46:40|13360.1|13300.1|13355.1|13295.1|13360.1|13300.1|13324|13280.1|3
1626799650000|2021-07-20 16:47:30|13373.3|13313.3|13385.8|13325.8|13385.8|13325.8|13373.3|13313.3|3
1626799660000|2021-07-20 16:47:40|13387.1|13327.1|13387.1|13327.1|13387.1|13327.1|13387.1|13327.1|0
1626799670000|2021-07-20 16:47:50|13374.6|13314.6|13374.6|13314.6|13374.6|13314.6|13374.6|13314.6|0
1626799680000|2021-07-20 16:48:00|13378.3|13318.3|13445.3|13385.3|13445.3|13385.3|13378.3|13318.3|3
1626799690000|2021-07-20 16:48:10|13446|13386|13443.5|13383.5|13446|13386|13443.5|13383.5|0
1626799700000|2021-07-20 16:48:20|13446.5|13386.5|13448.4|13388.4|13448.4|13388.4|13446.5|13386.5|0
1626799710000|2021-07-20 16:48:30|13450.2|13390.2|13450.9|13390.9|13450.9|13390.9|13450.2|13390.2|0
1626799720000|2021-07-20 16:48:40|13451.5|13391.5|13451.5|13391.5|13451.5|13391.5|13451.5|13391.5|0
1626799730000|2021-07-20 16:48:50|13449.7|13389.7|13439|13399|13451.5|13399|13439|13389.7|0
1626799740000|2021-07-20 16:49:00|13434.3|13374.3|13434.3|13374.3|13434.3|13374.3|13434.3|13374.3|1
1626799750000|2021-07-20 16:49:10|13439.2|13379.2|13441|13381|13441|13381|13439.2|13379.2|0
1626799760000|2021-07-20 16:49:20|13444.7|13384.7|13446.5|13386.5|13446.5|13386.5|13442.9|13382.9|0
1626799770000|2021-07-20 16:49:30|13444.2|13384.2|13430.4|13390.4|13444.2|13390.4|13430.4|13384.2|0
1626799780000|2021-07-20 16:49:40|13434.7|13394.7|13434.7|13394.7|13434.7|13394.7|13434.7|13394.7|0
1626799790000|2021-07-20 16:49:50|13436.5|13396.5|13434.7|13394.7|13442.9|13396.5|13434.7|13376.7|2
1626799800000|2021-07-20 16:50:00|13421.7|13397.7|13421.7|13397.7|13421.7|13397.7|13421.7|13397.7|0
1626799810000|2021-07-20 16:50:10|13433.4|13393.4|13430.4|13406.4|13436.5|13407|13421.2|13393.4|1
1626799820000|2021-07-20 16:50:20|13433.5|13409.5|13432.9|13408.9|13433.5|13409.5|13431.7|13407.7|0
1626799830000|2021-07-20 16:50:30|13433.5|13409.5|13436.1|13376.1|13436.7|13412.7|13430.6|13370.6|2
1626799850000|2021-07-20 16:50:50|13438|13378|13439.7|13399.7|13447.9|13399.7|13438|13378|0
1626799860000|2021-07-20 16:51:00|13433.1|13373.1|13434.9|13374.9|13434.9|13374.9|13433.1|13373.1|0
1626799880000|2021-07-20 16:51:20|13442.3|13382.3|13442.3|13382.3|13442.3|13382.3|13442.3|13382.3|0
1626799890000|2021-07-20 16:51:30|13446|13386|13442.3|13382.3|13446|13386|13442.3|13382.3|0
1626799900000|2021-07-20 16:51:40|13426.1|13366.1|13418|13378|13426.1|13378|13418|13366.1|0
1626799910000|2021-07-20 16:51:50|13426.1|13366.1|13418.1|13358.1|13426.1|13366.1|13418.1|13358.1|0
1626799920000|2021-07-20 16:52:00|13420|13360|13420.6|13360.6|13420.6|13360.6|13420|13360|0
1626799940000|2021-07-20 16:52:20|13422.5|13362.5|13422.5|13362.5|13422.5|13362.5|13422.5|13362.5|0
1626799950000|2021-07-20 16:52:30|13412.9|13352.9|13412.9|13352.9|13412.9|13352.9|13412.9|13352.9|0
1626799980000|2021-07-20 16:53:00|13407.9|13367.9|13407.9|13367.9|13407.9|13367.9|13407.9|13367.9|0
1626799990000|2021-07-20 16:53:10|13404.9|13380.9|13439.5|13379.5|13439.5|13380.9|13404.9|13379.5|2
1626800000000|2021-07-20 16:53:20|13455.4|13395.4|13455.4|13395.4|13455.4|13395.4|13455.4|13395.4|0
1626800010000|2021-07-20 16:53:30|13457.2|13397.2|13446.7|13386.7|13457.2|13397.2|13446.7|13386.7|0
1626800020000|2021-07-20 16:53:40|13444.7|13384.7|13422.9|13362.9|13444.7|13384.7|13422.9|13362.9|0
1626800040000|2021-07-20 16:54:00|13452.6|13392.6|13450.4|13390.4|13452.6|13392.6|13450.4|13390.4|5
1626800050000|2021-07-20 16:54:10|13436.7|13396.7|13440.4|13400.4|13440.4|13400.4|13436.7|13396.7|0
1626800060000|2021-07-20 16:54:20|13452.2|13392.2|13444.7|13404.7|13452.2|13404.7|13444.7|13392.2|0
1626800070000|2021-07-20 16:54:30|13445.4|13405.4|13445.4|13405.4|13445.4|13405.4|13445.4|13405.4|0
1626800120000|2021-07-20 16:55:20|13449.8|13389.8|13443.4|13403.4|13449.8|13403.4|13443.4|13389.8|3
1626800130000|2021-07-20 16:55:30|13445.4|13405.4|13445.4|13405.4|13445.4|13405.4|13445.4|13405.4|0
1626800270000|2021-07-20 16:57:50|13441.7|13401.7|13442.9|13402.9|13442.9|13402.9|13441.7|13401.7|1
1626800300000|2021-07-20 16:58:20|13437|13397|13430.4|13370.4|13437|13397|13430.4|13370.4|1
1626800310000|2021-07-20 16:58:30|13417.9|13357.9|13390.4|13330.4|13417.9|13357.9|13382.9|13322.9|5
1626800320000|2021-07-20 16:58:40|13397.9|13337.9|13370.4|13310.4|13397.9|13337.9|13370.4|13310.4|1
1626800330000|2021-07-20 16:58:50|13360.4|13300.4|13364.7|13304.7|13364.7|13304.7|13360.4|13300.4|0
1626800340000|2021-07-20 16:59:00|13365.4|13305.4|13371|13311|13392.9|13332.9|13337.9|13297.9|1
1626800350000|2021-07-20 16:59:10|13364.8|13304.8|13365.4|13325.4|13365.4|13325.4|13362.9|13302.9|0
1626800360000|2021-07-20 16:59:20|13367.2|13327.2|13422.9|13362.9|13422.9|13362.9|13367.2|13323.4|0
1626800370000|2021-07-20 16:59:30|13423.5|13363.5|13416.7|13356.7|13423.5|13363.5|13416.7|13356.7|0
1626800380000|2021-07-20 16:59:40|13416|13356|13416|13356|13416|13356|13416|13356|0
1626800430000|2021-07-20 17:00:30|13409.7|13369.7|13428.5|13368.5|13428.5|13369.7|13409.7|13368.5|0
1626800440000|2021-07-20 17:00:40|13423.5|13363.5|13433.5|13373.5|13433.5|13378.5|13418.5|13363.5|0
1626800450000|2021-07-20 17:00:50|13430.9|13370.9|13421|13361|13430.9|13370.9|13421|13361|1
1626800460000|2021-07-20 17:01:00|13413.5|13353.5|13413.5|13353.5|13413.5|13353.5|13413.5|13353.5|0
1626800480000|2021-07-20 17:01:20|13361|13301|13346|13286|13361|13301|13346|13286|1
1626800490000|2021-07-20 17:01:30|13340.5|13280.5|13346|13286|13348.5|13288.5|13333.5|13273.5|0
1626800540000|2021-07-20 17:02:20|13347.9|13287.9|13353.5|13293.5|13353.5|13293.5|13347.9|13287.9|0
1626800550000|2021-07-20 17:02:30|13348.5|13288.5|13348.5|13288.5|13348.5|13288.5|13348.5|13288.5|0
1626800610000|2021-07-20 17:03:30|13319.5|13295.5|13319.5|13295.5|13319.5|13295.5|13319.5|13295.5|0
1626800620000|2021-07-20 17:03:40|13355.7|13295.7|13353.5|13293.5|13363.5|13303.5|13353.5|13293.5|3
1626800630000|2021-07-20 17:03:50|13355.4|13295.4|13361|13301|13361|13301|13355.4|13295.4|0
1626800640000|2021-07-20 17:04:00|13363.5|13303.5|13363.5|13303.5|13363.5|13303.5|13363.5|13303.5|0
1626800650000|2021-07-20 17:04:10|13366|13306|13366|13306|13366|13306|13366|13306|0
1626800670000|2021-07-20 17:04:30|13365.4|13305.4|13365.4|13305.4|13365.4|13305.4|13365.4|13305.4|0
1626800680000|2021-07-20 17:04:40|13358|13298|13355.4|13295.4|13358|13298|13355.4|13295.4|0
1626800710000|2021-07-20 17:05:10|13360.4|13300.4|13360.4|13300.4|13360.4|13300.4|13360.4|13300.4|0
1626800730000|2021-07-20 17:05:30|13367.9|13307.9|13367.9|13307.9|13367.9|13307.9|13367.9|13307.9|0
1626800740000|2021-07-20 17:05:40|13370.4|13310.4|13370.4|13310.4|13370.4|13310.4|13370.4|13310.4|0
1626800760000|2021-07-20 17:06:00|13367.9|13307.9|13367.9|13307.9|13367.9|13307.9|13367.9|13307.9|1
1626800780000|2021-07-20 17:06:20|13366.1|13306.1|13361.1|13301.1|13368.6|13308.6|13361.1|13301.1|0
1626800800000|2021-07-20 17:06:40|13342.6|13282.6|13336.1|13276.1|13342.6|13282.6|13336.1|13276.1|0
1626800900000|2021-07-20 17:08:20|||||||||1
1626800960000|2021-07-20 17:09:20|13333.6|13273.6|13333.6|13273.6|13333.6|13273.6|13333.6|13273.6|0
1626800970000|2021-07-20 17:09:30|13342.8|13282.8|13345.4|13285.4|13345.4|13285.4|13342.8|13282.8|0
1626800980000|2021-07-20 17:09:40|13347.2|13287.2|13354.1|13294.1|13354.1|13294.1|13347.2|13287.2|0
1626800990000|2021-07-20 17:09:50|13350.4|13290.4|13349.1|13289.1|13350.4|13290.4|13349.1|13289.1|0
1626801000000|2021-07-20 17:10:00|13341.6|13281.6|13343.4|13283.4|13343.4|13283.4|13341.6|13281.6|0
1626801090000|2021-07-20 17:11:30|13354.5|13294.5|13358.4|13298.4|13358.4|13298.4|13354.5|13294.5|0
1626801110000|2021-07-20 17:11:50|13343.4|13283.4|13343.4|13283.4|13343.4|13283.4|13343.4|13283.4|2
1626801130000|2021-07-20 17:12:10|13358.4|13298.4|13358.4|13298.4|13358.4|13298.4|13358.4|13298.4|0
1626801160000|2021-07-20 17:12:40|13360.3|13300.3|13360.9|13300.9|13360.9|13300.9|13360.3|13300.3|0
1626801180000|2021-07-20 17:13:00|13358.4|13298.4|13358.4|13298.4|13358.4|13298.4|13358.4|13298.4|0
1626801310000|2021-07-20 17:15:10|13358.5|13298.5|13358.5|13298.5|13358.5|13298.5|13358.5|13298.5|0
1626801420000|2021-07-20 17:17:00|||||||||1
1626801510000|2021-07-20 17:18:30|13345.6|13285.6|13345.6|13285.6|13345.6|13285.6|13345.6|13285.6|3
1626801520000|2021-07-20 17:18:40|13342.3|13282.3|13349.6|13289.6|13349.6|13289.6|13340.4|13280.4|2
1626801530000|2021-07-20 17:18:50|13342.3|13282.3|13345.4|13285.4|13347.9|13287.9|13340.4|13280.4|0
1626801600000|2021-07-20 17:20:00|13352.9|13292.9|13352.9|13292.9|13352.9|13292.9|13352.9|13292.9|0
1626801620000|2021-07-20 17:20:20|13347|13287|13310.6|13286.6|13347|13287|13310.6|13286.6|1
1626801630000|2021-07-20 17:20:30|13311.1|13271.1|13311.1|13271.1|13311.1|13271.1|13311.1|13271.1|1
1626801650000|2021-07-20 17:20:50|13308.1|13284.1|13308.1|13284.1|13308.1|13284.1|13308.1|13284.1|0
1626801670000|2021-07-20 17:21:10|13337.9|13277.9|13337.9|13277.9|13337.9|13277.9|13337.9|13277.9|1
1626801750000|2021-07-20 17:22:30|13342.9|13282.9|13351.6|13291.6|13351.6|13291.6|13342.9|13282.9|0
1626801760000|2021-07-20 17:22:40|13359.1|13299.1|13359.1|13299.1|13359.1|13299.1|13359.1|13299.1|0
1626801770000|2021-07-20 17:22:50|13361|13301|13347.9|13307.9|13361.6|13309.8|13347.9|13301|1
1626801780000|2021-07-20 17:23:00|13349.8|13309.8|13361.6|13301.6|13367.2|13309.8|13349.8|13301.6|0
1626801820000|2021-07-20 17:23:40|13361|13301|13361|13301|13361|13301|13361|13301|0
1626801880000|2021-07-20 17:24:40|13347.3|13307.3|13347.3|13307.3|13347.3|13307.3|13347.3|13307.3|0
1626801890000|2021-07-20 17:24:50|13338.7|13298.7|13334|13274|13338.7|13298.7|13334|13274|1
1626801900000|2021-07-20 17:25:00|13337.7|13277.7|13344|13284|13345.8|13285.8|13337.7|13277.7|0
1626801910000|2021-07-20 17:25:10|13334.8|13274.8|13332.2|13272.2|13334.8|13274.8|13332.2|13272.2|0
1626801920000|2021-07-20 17:25:20|13328.5|13268.5|13331.5|13271.5|13331.5|13272.3|13311.1|13264.8|0
1626801930000|2021-07-20 17:25:30|13332.2|13272.2|13325.8|13265.8|13332.2|13272.2|13325.8|13265.8|0
1626801940000|2021-07-20 17:25:40|13327.8|13267.8|13327.8|13267.8|13327.8|13267.8|13327.8|13267.8|0
1626801990000|2021-07-20 17:26:30|13328.5|13268.5|13328.5|13268.5|13328.5|13268.5|13328.5|13268.5|0
1626802020000|2021-07-20 17:27:00|13326.6|13266.6|13326.6|13266.6|13326.6|13266.6|13326.6|13266.6|0
1626802050000|2021-07-20 17:27:30|13324|13284|13324|13284|13324|13284|13324|13284|0
1626802060000|2021-07-20 17:27:40|13344|13287.7|13344|13284|13349|13289|13342.2|13282.2|0
1626802070000|2021-07-20 17:27:50|13340.3|13280.3|13344|13284|13344|13284|13340.3|13280.3|0
1626802110000|2021-07-20 17:28:30|13342.2|13282.2|13342.2|13282.2|13342.2|13282.2|13342.2|13282.2|0
1626802120000|2021-07-20 17:28:40|13349|13289|13344|13284|13349|13289|13342.2|13282.2|5
1626802140000|2021-07-20 17:29:00|13341.4|13301.4|13343.5|13319.5|13343.5|13319.5|13337.9|13301.4|2
1626802150000|2021-07-20 17:29:10|13344.8|13320.8|13331.3|13307.3|13374|13320.8|13331.3|13301|3
1626802160000|2021-07-20 17:29:20|13330|13306|13329.3|13305.3|13330|13306|13329.3|13305.3|4
1626802170000|2021-07-20 17:29:30|13330|13306|13377|13317|13380.7|13320.7|13330|13299|12
1626802180000|2021-07-20 17:29:40|13379.5|13319.5|13382|13322|13382|13322|13379.5|13319.5|0
1626802200000|2021-07-20 17:30:00|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|0
1626802210000|2021-07-20 17:30:10|13372.7|13332.7|13374.5|13334.5|13374.5|13338.9|13362.9|13332.7|0
1626802230000|2021-07-20 17:30:30|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|0
1626802240000|2021-07-20 17:30:40|13367.3|13327.3|13358.9|13298.9|13367.3|13327.3|13358.9|13298.9|1
1626802250000|2021-07-20 17:30:50|13357|13297|13341.7|13317.7|13359|13320.8|13341.7|13297|0
1626802260000|2021-07-20 17:31:00|13344.2|13320.2|13344.2|13320.2|13344.2|13320.2|13344.2|13320.2|0
1626802380000|2021-07-20 17:33:00|13354.7|13314.7|13346.3|13286.3|13354.7|13314.7|13346.3|13286.3|1
1626802390000|2021-07-20 17:33:10|13352.2|13292.2|13354.7|13294.7|13354.7|13294.7|13352.2|13292.2|0
1626802460000|2021-07-20 17:34:20|13355.9|13295.9|13369|13309|13369|13309|13355.9|13295.9|0
1626802540000|2021-07-20 17:35:40|13354|13294|13354|13294|13354|13294|13354|13294|1
1626802600000|2021-07-20 17:36:40|13359.6|13299.6|13364|13304|13364|13304|13359.6|13299.6|0
1626802620000|2021-07-20 17:37:00|13356.7|13296.7|13354|13294|13356.7|13296.7|13354|13294|0
1626802640000|2021-07-20 17:37:20|13359.6|13299.6|13364|13304|13364|13304|13359.6|13299.6|0
1626802850000|2021-07-20 17:40:50|13365.9|13305.9|13373.9|13313.9|13373.9|13313.9|13365.9|13305.9|0
1626802860000|2021-07-20 17:41:00|13374.6|13314.6|13376.4|13316.4|13376.4|13316.4|13374.6|13314.6|0
1626802870000|2021-07-20 17:41:10|13374.6|13314.6|13374.6|13314.6|13374.6|13314.6|13374.6|13314.6|1
1626802920000|2021-07-20 17:42:00|13351.5|13291.5|13352.2|13292.2|13352.2|13292.2|13351.5|13291.5|5
1626802930000|2021-07-20 17:42:10|13351.5|13291.5|13351.5|13291.5|13351.5|13291.5|13351.5|13291.5|0
1626802940000|2021-07-20 17:42:20|13354.6|13294.6|13357.1|13297.1|13360.8|13300.8|13354.6|13294.6|0
1626802950000|2021-07-20 17:42:30|13361.4|13301.4|13359|13299|13361.4|13301.4|13359|13299|0
1626802960000|2021-07-20 17:42:40|13358.4|13298.4|13358.4|13298.4|13358.4|13298.4|13358.4|13298.4|0
1626802970000|2021-07-20 17:42:50|13360.2|13300.2|13360.2|13300.2|13360.2|13300.2|13360.2|13300.2|0
1626802990000|2021-07-20 17:43:10|13363.9|13303.9|13368.9|13308.9|13368.9|13308.9|13363.9|13303.9|0
1626803000000|2021-07-20 17:43:20|13370.8|13310.8|13367.1|13327.1|13371.4|13328.9|13367.1|13310.8|1
1626803010000|2021-07-20 17:43:30|13368.9|13328.9|13382.1|13322.1|13382.1|13328.9|13368.9|13322.1|1
1626803020000|2021-07-20 17:43:40|13375.9|13351.9|13375.9|13351.9|13375.9|13351.9|13375.9|13351.9|0
1626803080000|2021-07-20 17:44:40|13382.1|13322.1|13382.1|13322.1|13382.1|13322.1|13382.1|13322.1|0
1626803300000|2021-07-20 17:48:20|13373.9|13333.9|13375.9|13351.9|13386.4|13351.9|13373.9|13326.4|0
1626803370000|2021-07-20 17:49:30|13385.8|13345.8|13375.3|13351.3|13385.8|13351.3|13375.3|13345.8|3
1626803380000|2021-07-20 17:49:40|13385.1|13345.1|13385.8|13325.8|13385.8|13345.1|13385.1|13325.8|2
1626803430000|2021-07-20 17:50:30|13390.1|13330.1|13379.6|13355.6|13390.1|13355.6|13379.6|13330.1|1
1626803450000|2021-07-20 17:50:50|13384.6|13360.6|13385.8|13361.8|13385.8|13361.8|13384.6|13360.6|5
1626803460000|2021-07-20 17:51:00|13383.3|13359.3|13383.3|13359.3|13383.3|13359.3|13383.3|13359.3|1
1626803470000|2021-07-20 17:51:10|13385.2|13361.2|13385.8|13361.8|13385.8|13361.8|13385.2|13361.2|0
1626803510000|2021-07-20 17:51:50|||||||||2
1626803550000|2021-07-20 17:52:30|13387.7|13363.7|13387.7|13363.7|13387.7|13363.7|13387.7|13363.7|0
1626803560000|2021-07-20 17:52:40|13388.3|13364.3|13388.3|13364.3|13388.3|13364.3|13388.3|13364.3|0
1626803590000|2021-07-20 17:53:10|||||||||1
1626803600000|2021-07-20 17:53:20|13390.2|13366.2|13389.5|13365.5|13392|13368|13389|13365|1
1626803610000|2021-07-20 17:53:30|13391.3|13367.3|13389.5|13365.5|13392|13368|13389.5|13365.5|1
1626803650000|2021-07-20 17:54:10|||||||||1
1626803670000|2021-07-20 17:54:30|||||||||1
1626803680000|2021-07-20 17:54:40|||||||||1
1626803720000|2021-07-20 17:55:20|13393.2|13369.2|13394.5|13370.5|13394.5|13370.5|13393.2|13369.2|2
1626803740000|2021-07-20 17:55:40|13396.3|13372.3|13395.7|13371.7|13396.3|13372.3|13395.7|13371.7|1
1626803770000|2021-07-20 17:56:10|13398.2|13358.2|13396.2|13356.2|13398.2|13358.2|13396.2|13356.2|8
1626803780000|2021-07-20 17:56:20|13393.2|13369.2|13393.2|13369.2|13393.2|13369.2|13393.2|13369.2|6
1626803830000|2021-07-20 17:57:10|13408.2|13368.2|13408.2|13368.2|13408.2|13368.2|13408.2|13368.2|5
1626803850000|2021-07-20 17:57:30|13407.5|13367.5|13407.5|13367.5|13407.5|13367.5|13407.5|13367.5|0
1626803910000|2021-07-20 17:58:30|||||||||2
1626803920000|2021-07-20 17:58:40|||||||||1
1626803950000|2021-07-20 17:59:10|13401.4|13377.4|13402|13378|13402|13378|13401.4|13377.4|2
1626803960000|2021-07-20 17:59:20|||||||||5
1626803980000|2021-07-20 17:59:40|13405|13345|13405|13345|13405|13345|13405|13345|2
1626803990000|2021-07-20 17:59:50|||||||||1
1626868800000|2021-07-21 12:00:00|13399|13339|13403.8|13343.8|13406.3|13346.3|13399|13339|3
1626868810000|2021-07-21 12:00:10|13404.5|13344.5|13404.5|13344.5|13404.5|13344.5|13400.1|13340.1|3
1626868820000|2021-07-21 12:00:20|13406.3|13346.3|13381|13357|13406.3|13357|13381|13346.3|0
1626868830000|2021-07-21 12:00:30|13378.3|13354.3|13382.6|13342.6|13382.6|13354.3|13378.3|13342.6|0
1626868850000|2021-07-21 12:00:50|13396.3|13336.3|13369.6|13345.6|13399.9|13345.6|13369.6|13336.3|0
1626868870000|2021-07-21 12:01:10|13373.1|13349.1|13403.8|13343.8|13406.3|13349.1|13373.1|13340.1|1
1626868890000|2021-07-21 12:01:30|13404.5|13344.5|13404.5|13344.5|13404.5|13344.5|13404.5|13344.5|0
1626868900000|2021-07-21 12:01:40|13406.3|13346.3|13400.1|13340.1|13406.3|13346.3|13397.6|13337.6|0
1626868920000|2021-07-21 12:02:00|13402|13342|13402|13342|13402|13342|13400.1|13340.1|0
1626868930000|2021-07-21 12:02:10|13400.1|13340.1|13400.1|13340.1|13402|13342|13400.1|13340.1|0
1626868960000|2021-07-21 12:02:40|13400.2|13340.2|13400.2|13340.2|13400.2|13340.2|13400.2|13340.2|1
1626869020000|2021-07-21 12:03:40|13386.5|13346.5|13393.3|13333.3|13393.3|13346.5|13385.2|13329.7|1
1626869080000|2021-07-21 12:04:40|13385.2|13345.2|13385.2|13345.2|13385.2|13345.2|13385.2|13345.2|0
1626869090000|2021-07-21 12:04:50|13404.5|13344.5|13404.5|13344.5|13408.1|13348.1|13398.3|13338.3|2
1626869100000|2021-07-21 12:05:00|13390.8|13350.8|13390.8|13350.8|13390.8|13350.8|13390.8|13350.8|0
1626869110000|2021-07-21 12:05:10|13397.7|13337.7|13404.5|13344.5|13404.5|13344.5|13397.7|13337.7|1
1626869120000|2021-07-21 12:05:20|13397.7|13337.7|13397.7|13337.7|13397.7|13337.7|13397.7|13337.7|0
1626869130000|2021-07-21 12:05:30|13395.8|13335.8|13376.5|13352.5|13395.8|13352.5|13376.5|13335.8|0
1626869150000|2021-07-21 12:05:50|13408.1|13348.1|13400.2|13340.2|13408.1|13348.1|13400.2|13340.2|1
1626869160000|2021-07-21 12:06:00|13384.7|13344.7|13384.7|13344.7|13384.7|13344.7|13384.7|13344.7|1
1626869170000|2021-07-21 12:06:10|13382.7|13342.7|13382.7|13342.7|13382.7|13342.7|13382.7|13342.7|0
1626869180000|2021-07-21 12:06:20|13374|13334|13367.8|13343.8|13374|13343.8|13367.8|13334|0
1626869230000|2021-07-21 12:07:10|13369.7|13345.7|13369.7|13345.7|13369.7|13345.7|13369.7|13345.7|0
1626869280000|2021-07-21 12:08:00|13371.5|13347.5|13371.5|13347.5|13371.5|13347.5|13371.5|13347.5|0
1626869340000|2021-07-21 12:09:00|13376.3|13352.3|13404.5|13344.5|13407|13352.3|13376.3|13344.5|1
1626869400000|2021-07-21 12:10:00|13399|13339|13400.9|13340.9|13400.9|13340.9|13399|13339|0
1626869440000|2021-07-21 12:10:40|13404.5|13344.5|13400.9|13340.9|13404.5|13344.5|13400.9|13340.9|0
1626869460000|2021-07-21 12:11:00|13394|13334|13352.7|13312.7|13394|13334|13352.7|13312.7|5
1626869480000|2021-07-21 12:11:20|13377.7|13317.7|13378.4|13318.4|13378.4|13318.4|13377.7|13317.7|0
1626869490000|2021-07-21 12:11:30|13377.7|13317.7|13384.9|13324.9|13384.9|13324.9|13377.7|13317.7|0
1626869500000|2021-07-21 12:11:40|13387|13327|13387|13327|13387|13327|13387|13327|0
1626869510000|2021-07-21 12:11:50|13385.2|13325.2|13385.2|13325.2|13385.2|13325.2|13385.2|13325.2|0
1626869760000|2021-07-21 12:16:00|13383.8|13323.8|13383.8|13323.8|13383.8|13323.8|13383.8|13323.8|0
1626869780000|2021-07-21 12:16:20|13388.8|13328.8|13387|13327|13388.8|13328.8|13387|13327|4
1626869790000|2021-07-21 12:16:30|13386.3|13326.3|13386.3|13326.3|13386.3|13326.3|13386.3|13326.3|0
1626869880000|2021-07-21 12:18:00|13389.9|13329.9|13390.6|13330.6|13390.6|13330.6|13389.9|13329.9|0
1626869910000|2021-07-21 12:18:30|13392.4|13332.4|13393.1|13333.1|13393.1|13333.1|13392.4|13332.4|0
1626869930000|2021-07-21 12:18:50|13395.6|13335.6|13391.3|13331.3|13395.6|13335.6|13391.3|13331.3|0
1626869940000|2021-07-21 12:19:00|13401.3|13341.3|13401.3|13341.3|13401.3|13341.3|13401.3|13341.3|0
1626869950000|2021-07-21 12:19:10|13385.9|13345.9|13391.3|13331.3|13391.3|13345.9|13385.9|13331.3|1
1626869960000|2021-07-21 12:19:20|13386.3|13346.3|13386.3|13346.3|13386.3|13346.3|13386.3|13346.3|0
1626869980000|2021-07-21 12:19:40|13383.7|13359.7|13383.7|13359.7|13383.7|13359.7|13383.7|13359.7|0
1626870000000|2021-07-21 12:20:00|13385.8|13361.8|13383.3|13359.3|13385.8|13361.8|13383.3|13359.3|2
1626870010000|2021-07-21 12:20:10|13386.3|13346.3|13388.8|13348.8|13388.8|13348.8|13386.3|13346.3|1
1626870240000|2021-07-21 12:24:00|13377.2|13353.2|13382|13342|13382|13353.2|13377.2|13342|1
1626870250000|2021-07-21 12:24:10|13381.3|13341.3|13381.3|13341.3|13381.3|13341.3|13381.3|13341.3|0
1626870400000|2021-07-21 12:26:40|13369.7|13345.7|13369.7|13345.7|13369.7|13345.7|13369.7|13345.7|0
1626870410000|2021-07-21 12:26:50|13366.5|13342.5|13371.3|13311.3|13371.3|13342.5|13366.3|13306.3|2
1626870440000|2021-07-21 12:27:20|13374.9|13314.9|13376.3|13316.3|13376.3|13316.3|13374.9|13314.9|0
1626870450000|2021-07-21 12:27:30|13369.9|13329.9|13369.9|13329.9|13369.9|13329.9|13369.9|13329.9|0
1626870460000|2021-07-21 12:27:40|13369.5|13329.5|13376.3|13316.3|13377|13329.5|13369.5|13316.3|0
1626870470000|2021-07-21 12:27:50|13368.8|13328.8|13377|13317|13377|13328.8|13368.8|13317|0
1626870480000|2021-07-21 12:28:00|13376.3|13316.3|13369.9|13329.9|13376.3|13329.9|13369.9|13316.3|0
1626870490000|2021-07-21 12:28:10|13371.3|13331.3|13371.3|13331.3|13371.3|13331.3|13371.3|13331.3|0
1626870540000|2021-07-21 12:29:00|13365.1|13341.1|13365.1|13341.1|13365.1|13341.1|13365.1|13341.1|0
1626870550000|2021-07-21 12:29:10|13365.8|13341.8|13365.8|13341.8|13365.8|13341.8|13365.8|13341.8|0
1626870630000|2021-07-21 12:30:30|13367.6|13343.6|13365.8|13341.8|13368.3|13344.3|13365.8|13341.8|1
1626870740000|2021-07-21 12:32:20|13368.3|13344.3|13382.7|13342.7|13387|13347|13368.3|13342.7|4
1626870750000|2021-07-21 12:32:30|13384.5|13344.5|13384.5|13344.5|13384.5|13344.5|13384.5|13344.5|0
1626870780000|2021-07-21 12:33:00|13386.3|13346.3|13386.3|13346.3|13386.3|13346.3|13386.3|13346.3|0
1626870870000|2021-07-21 12:34:30|13380.2|13356.2|13380.2|13356.2|13380.2|13356.2|13380.2|13356.2|0
1626870880000|2021-07-21 12:34:40|13382.2|13358.2|13382.2|13358.2|13382.2|13358.2|13382.2|13358.2|0
1626870910000|2021-07-21 12:35:10|13379.7|13355.7|13379.7|13355.7|13379.7|13355.7|13379.7|13355.7|0
1626870920000|2021-07-21 12:35:20|13380.4|13356.4|13375|13351|13380.4|13356.4|13375|13351|2
1626871060000|2021-07-21 12:37:40|13384.8|13344.8|13384.8|13344.8|13384.8|13344.8|13384.8|13344.8|0
1626871110000|2021-07-21 12:38:30|13385.5|13345.5|13385.5|13345.5|13385.5|13345.5|13385.5|13345.5|0
1626871150000|2021-07-21 12:39:10|13381.1|13357.1|13381.1|13357.1|13381.1|13357.1|13381.1|13357.1|1
1626871160000|2021-07-21 12:39:20|13375|13351|13375|13351|13375|13351|13375|13351|1
1626871200000|2021-07-21 12:40:00|13384.8|13344.8|13384.8|13344.8|13384.8|13344.8|13384.8|13344.8|0
1626871210000|2021-07-21 12:40:10|13385.5|13345.5|13385.5|13345.5|13385.5|13345.5|13385.5|13345.5|0
1626871240000|2021-07-21 12:40:40|13389.1|13349.1|13382.9|13358.9|13389.1|13358.9|13382.9|13349.1|1
1626871280000|2021-07-21 12:41:20|13384.7|13360.7|13390.9|13366.9|13392.7|13368.7|13384.7|13360.7|7
1626871290000|2021-07-21 12:41:30|13391.5|13367.5|13391.5|13367.5|13391.5|13367.5|13391.5|13367.5|0
1626871300000|2021-07-21 12:41:40|13391.6|13367.6|13391.6|13367.6|13391.6|13367.6|13391.6|13367.6|0
1626871330000|2021-07-21 12:42:10|13389.7|13365.7|13394.1|13354.1|13394.1|13365.7|13389.7|13354.1|4
1626871350000|2021-07-21 12:42:30|13389.7|13365.7|13394.1|13354.1|13394.1|13365.7|13387.9|13354.1|0
1626871400000|2021-07-21 12:43:20|13396.2|13356.2|13409.8|13349.8|13409.8|13356.2|13396.2|13349.8|2
1626871420000|2021-07-21 12:43:40|||||||||2
1626871510000|2021-07-21 12:45:10|||||||||1
1626871710000|2021-07-21 12:48:30|13401.6|13361.6|13409.8|13349.8|13409.8|13361.6|13401.6|13349.8|5
1626871720000|2021-07-21 12:48:40|13401.6|13361.6|13401.6|13361.6|13401.6|13361.6|13401.6|13361.6|0
1626871910000|2021-07-21 12:51:50|13385|13361|13381.4|13357.4|13385|13361|13381.4|13357.4|2
1626872070000|2021-07-21 12:54:30|13404.8|13344.8|13398|13358|13406.2|13358|13398|13344.8|2
1626872110000|2021-07-21 12:55:10|13408.5|13348.5|13396.7|13356.7|13408.5|13356.7|13396.7|13348.5|0
1626872130000|2021-07-21 12:55:30|13396|13356|13396|13356|13396|13356|13396|13356|0
1626872140000|2021-07-21 12:55:40|13378|13354|13378|13354|13378|13354|13378|13354|1
1626872180000|2021-07-21 12:56:20|13375.5|13351.5|13376.7|13336.7|13378.5|13351.5|13375.5|13336.7|5
1626872190000|2021-07-21 12:56:30|13379.4|13319.4|13379.4|13319.4|13379.4|13319.4|13379.4|13319.4|0
1626872200000|2021-07-21 12:56:40|13374.4|13314.4|13371.9|13311.9|13374.4|13314.4|13371.9|13311.9|0
1626872240000|2021-07-21 12:57:20|13346.4|13322.4|13346.4|13322.4|13346.4|13322.4|13346.4|13322.4|0
1626872290000|2021-07-21 12:58:10|||||||||1
1626872400000|2021-07-21 13:00:00|||||||||1
1626872430000|2021-07-21 13:00:30|13360.9|13336.9|13374.2|13334.2|13374.2|13336.9|13360.9|13334.2|1
1626872490000|2021-07-21 13:01:30|||||||||2
1626872520000|2021-07-21 13:02:00|||||||||1
1626872990000|2021-07-21 13:09:50|13372.1|13332.1|13360.1|13320.1|13372.1|13332.1|13359.5|13311.3|3
1626873000000|2021-07-21 13:10:00|13359.5|13319.5|13372|13312|13372|13319.5|13359.5|13312|0
1626873010000|2021-07-21 13:10:10|13357|13317|13357|13317|13357|13317|13357|13317|0
1626873020000|2021-07-21 13:10:20|13362.4|13322.4|13372.6|13312.6|13378.8|13322.4|13362.4|13312.6|0
1626873030000|2021-07-21 13:10:30|13372|13312|13372|13312|13372|13320.1|13360.1|13312|0
1626873040000|2021-07-21 13:10:40|||||||||1
1626873540000|2021-07-21 13:19:00|13369.9|13309.9|13369.9|13309.9|13369.9|13309.9|13369.9|13309.9|0
1626873550000|2021-07-21 13:19:10|13369.2|13309.2|13369.2|13309.2|13369.2|13309.2|13369.2|13309.2|0
1626873570000|2021-07-21 13:19:30|13372|13312|13372|13312|13372|13312|13372|13312|0
1626873640000|2021-07-21 13:20:40|||||||||1
1626873750000|2021-07-21 13:22:30|13369.9|13309.9|13369.9|13309.9|13369.9|13309.9|13369.9|13309.9|0
1626873910000|2021-07-21 13:25:10|13368.5|13308.5|13368.5|13308.5|13368.5|13308.5|13368.5|13308.5|0
1626873920000|2021-07-21 13:25:20|13356|13316|13354.2|13314.2|13356|13316|13354.2|13314.2|1
1626873990000|2021-07-21 13:26:30|13367.2|13307.2|13356.7|13316.7|13367.2|13316.7|13356.7|13307.2|0
1626874000000|2021-07-21 13:26:40|13356|13316|13356|13316|13356|13316|13356|13316|0
1626874020000|2021-07-21 13:27:00|13368.5|13308.5|13356.7|13316.7|13368.5|13316.7|13356|13307.8|0
1626874030000|2021-07-21 13:27:10|13356|13316|13368.5|13308.5|13368.5|13316|13356|13308.5|0
1626874070000|2021-07-21 13:27:50|13367.8|13307.8|13364.2|13304.2|13367.8|13307.8|13364.2|13304.2|4
1626874090000|2021-07-21 13:28:10|13363.5|13303.5|13363.5|13303.5|13363.5|13303.5|13363.5|13303.5|0
1626874180000|2021-07-21 13:29:40|13360.1|13300.1|13333|13309|13360.1|13309|13333|13300.1|1
1626874190000|2021-07-21 13:29:50|13328|13304|13362.9|13302.9|13362.9|13304|13328|13293.5|1
1626874200000|2021-07-21 13:30:00|13363.5|13303.5|13363.5|13303.5|13363.5|13303.5|13363.5|13303.5|0
1626874230000|2021-07-21 13:30:30|13361|13301|13361|13301|13361|13301|13361|13301|0
1626874260000|2021-07-21 13:31:00|13343.5|13303.5|13343.5|13303.5|13343.5|13303.5|13343.5|13303.5|0
1626874270000|2021-07-21 13:31:10|13322.9|13298.9|13313|13289|13322.9|13298.9|13313|13289|5
1626874280000|2021-07-21 13:31:20|13324.2|13264.2|13324.2|13264.2|13324.2|13264.2|13324.2|13264.2|1
1626874310000|2021-07-21 13:31:50|13316.2|13292.2|13316.2|13292.2|13316.2|13292.2|13316.2|13292.2|0
1626874320000|2021-07-21 13:32:00|||||||||2
1626874330000|2021-07-21 13:32:10|13329.2|13289.2|13326.7|13266.7|13330.2|13289.2|13326.7|13266.7|2
1626874370000|2021-07-21 13:32:50|13311.7|13271.7|13324.2|13264.2|13324.2|13271.7|13311.7|13264.2|0
1626874430000|2021-07-21 13:33:50|13310.6|13270.6|13310.6|13270.6|13310.6|13270.6|13310.6|13270.6|0
1626874460000|2021-07-21 13:34:20|13328.1|13268.1|13332.4|13272.4|13332.4|13272.4|13328.1|13268.1|1
1626874470000|2021-07-21 13:34:30|13334.2|13294.2|13349.2|13289.2|13349.2|13295.6|13334.2|13285.6|1
1626874500000|2021-07-21 13:35:00|13354.2|13294.2|13354.2|13294.2|13354.2|13294.2|13354.2|13294.2|0
1626874540000|2021-07-21 13:35:40|13355.6|13295.6|13356.7|13296.7|13359.2|13299.2|13355.6|13295.6|1
1626874560000|2021-07-21 13:36:00|13356.8|13296.8|13356.8|13296.8|13356.8|13296.8|13356.8|13296.8|0
1626874590000|2021-07-21 13:36:30|||||||||1
1626874600000|2021-07-21 13:36:40|13358.6|13298.6|13359.3|13299.3|13359.3|13299.3|13358.6|13298.6|0
1626874620000|2021-07-21 13:37:00|13361.8|13301.8|13361.8|13301.8|13361.8|13301.8|13361.8|13301.8|0
1626874840000|2021-07-21 13:40:40|13357.2|13317.2|13363.6|13323.6|13364.3|13324.3|13357.2|13317.2|1
1626874860000|2021-07-21 13:41:00|13364.3|13324.3|13364.3|13324.3|13364.3|13324.3|13364.3|13324.3|0
1626874890000|2021-07-21 13:41:30|13374.3|13334.3|13374.3|13334.3|13374.3|13334.3|13374.3|13334.3|1
1626874950000|2021-07-21 13:42:30|13375|13335|13375|13335|13375|13335|13375|13335|0
1626874980000|2021-07-21 13:43:00|13376.3|13336.3|13376.3|13336.3|13376.3|13336.3|13376.3|13336.3|0
1626875010000|2021-07-21 13:43:30|13390.8|13366.8|13405.7|13365.7|13405.7|13366.8|13390.8|13363.2|3
1626875020000|2021-07-21 13:43:40|13399.5|13375.5|13399.5|13375.5|13399.5|13375.5|13399.5|13375.5|0
1626875030000|2021-07-21 13:43:50|13400.2|13376.2|13398.3|13374.3|13400.2|13376.2|13398.3|13374.3|10
1626875040000|2021-07-21 13:44:00|13392.8|13332.8|13383.8|13323.8|13392.8|13332.8|13380.7|13320.7|2
1626875060000|2021-07-21 13:44:20|13385.2|13325.2|13385.2|13325.2|13385.2|13325.2|13385.2|13325.2|1
1626875180000|2021-07-21 13:46:20|13385.9|13325.9|13385.9|13325.9|13385.9|13325.9|13385.9|13325.9|1
1626875340000|2021-07-21 13:49:00|13387.3|13327.3|13387.3|13327.3|13387.3|13327.3|13387.3|13327.3|0
1626875440000|2021-07-21 13:50:40|13389.1|13329.1|13380.9|13340.9|13389.1|13340.9|13380.9|13327.3|1
1626875480000|2021-07-21 13:51:20|||||||||1
1626875510000|2021-07-21 13:51:50|13395.9|13335.9|13395.9|13335.9|13395.9|13335.9|13395.9|13335.9|0
1626875700000|2021-07-21 13:55:00|13396|13336|13396|13336|13396|13336|13396|13336|0
1626875750000|2021-07-21 13:55:50|13397.8|13337.8|13397.8|13337.8|13397.8|13337.8|13397.8|13337.8|0
1626875760000|2021-07-21 13:56:00|13404.6|13344.6|13404.6|13344.6|13404.6|13344.6|13404.6|13344.6|0
1626875770000|2021-07-21 13:56:10|13401|13341|13399.6|13339.6|13401|13341|13399.6|13339.6|0
1626876000000|2021-07-21 14:00:00|||||||||1
1626876060000|2021-07-21 14:01:00|||||||||1
1626876120000|2021-07-21 14:02:00|13405|13345|13407.1|13347.1|13407.1|13347.1|13405|13345|0
1626876250000|2021-07-21 14:04:10|13399.6|13359.6|13399.6|13359.6|13399.6|13359.6|13399.6|13359.6|0
1626876330000|2021-07-21 14:05:30|13401.4|13361.4|13397.8|13357.8|13401.4|13361.4|13397.8|13357.8|0
1626876390000|2021-07-21 14:06:30|13399.6|13359.6|13402.1|13362.1|13402.1|13372.6|13396.6|13359.6|2
1626876400000|2021-07-21 14:06:40|13395.9|13371.9|13396.6|13372.6|13396.6|13372.6|13395.9|13371.9|1
1626876410000|2021-07-21 14:06:50|||||||||2
1626876420000|2021-07-21 14:07:00|||||||||2
1626876430000|2021-07-21 14:07:10|13399.6|13359.6|13397.8|13337.8|13399.6|13359.6|13394.2|13334.2|3
1626876450000|2021-07-21 14:07:30|13391.7|13331.7|13389.9|13329.9|13391.7|13331.7|13389.9|13329.9|0
1626876490000|2021-07-21 14:08:10|13391.7|13331.7|13396|13336|13396|13336|13391.7|13331.7|2
1626876510000|2021-07-21 14:08:30|13394.2|13334.2|13394.2|13334.2|13394.2|13334.2|13394.2|13334.2|3
1626876520000|2021-07-21 14:08:40|13393.5|13333.5|13393.5|13333.5|13393.5|13333.5|13393.5|13333.5|0
1626876530000|2021-07-21 14:08:50|13396|13336|13396|13336|13396|13336|13396|13336|0
1626876570000|2021-07-21 14:09:30|13399.6|13339.6|13399.6|13339.6|13399.6|13339.6|13399.6|13339.6|2
1626876590000|2021-07-21 14:09:50|13397.8|13337.8|13397.8|13337.8|13397.8|13337.8|13397.8|13337.8|0
1626876620000|2021-07-21 14:10:20|13402.1|13342.1|13402.1|13342.1|13402.1|13342.1|13402.1|13342.1|0
1626876630000|2021-07-21 14:10:30|13403.9|13343.9|13404.6|13344.6|13404.6|13344.6|13403.9|13343.9|0
1626876640000|2021-07-21 14:10:40|||||||||1
1626876650000|2021-07-21 14:10:50|13402.1|13342.1|13402.8|13342.8|13404.6|13344.6|13402.1|13342.1|1
1626876660000|2021-07-21 14:11:00|13400.3|13340.3|13398.5|13338.5|13400.3|13340.3|13398.5|13338.5|0
1626876680000|2021-07-21 14:11:20|13393.5|13333.5|13393.5|13333.5|13393.5|13333.5|13393.5|13333.5|0
1626876710000|2021-07-21 14:11:50|13400.3|13340.3|13396|13336|13400.3|13340.3|13396|13336|1
1626876800000|2021-07-21 14:13:20|||||||||1
1626876810000|2021-07-21 14:13:30|||||||||1
1626876820000|2021-07-21 14:13:40|||||||||1
1626876840000|2021-07-21 14:14:00|13394.2|13334.2|13394.2|13334.2|13394.2|13334.2|13394.2|13334.2|0
1626876870000|2021-07-21 14:14:30|13396|13336|13396|13336|13396|13336|13396|13336|0
1626876880000|2021-07-21 14:14:40|13397.8|13337.8|13397.8|13337.8|13397.8|13337.8|13397.8|13337.8|0
1626876930000|2021-07-21 14:15:30|13400.3|13340.3|13398.5|13338.5|13402.8|13342.8|13398.5|13338.5|0
1626877040000|2021-07-21 14:17:20|||||||||1
1626877220000|2021-07-21 14:20:20|13391|13351|13395.3|13355.3|13402.8|13355.3|13391|13342.8|0
1626877310000|2021-07-21 14:21:50|13397.1|13357.1|13395.3|13355.3|13397.8|13357.8|13395.3|13355.3|0
1626877360000|2021-07-21 14:22:40|13397.8|13357.8|13397.8|13357.8|13397.8|13357.8|13397.8|13357.8|0
1626877500000|2021-07-21 14:25:00|13392.3|13368.3|13392.3|13368.3|13392.3|13368.3|13392.3|13368.3|0
1626877650000|2021-07-21 14:27:30|13394.1|13370.1|13394.8|13370.8|13394.8|13370.8|13394.1|13370.1|1
1626877660000|2021-07-21 14:27:40|13393|13369|13393|13369|13394.8|13370.8|13393|13369|2
1626877670000|2021-07-21 14:27:50|13392.3|13368.3|13390.6|13330.6|13392.3|13368.3|13390.5|13330.6|2
1626877680000|2021-07-21 14:28:00|13389.9|13329.9|13387.4|13327.4|13389.9|13329.9|13387.4|13327.4|0
1626877830000|2021-07-21 14:30:30|13385.6|13325.6|13385.6|13325.6|13385.6|13325.6|13385.6|13325.6|1
1626877840000|2021-07-21 14:30:40|13384.9|13324.9|13384.9|13324.9|13384.9|13324.9|13384.9|13324.9|0
1626877940000|2021-07-21 14:32:20|13359.2|13299.2|13357.4|13297.4|13359.2|13299.2|13357.4|13297.4|11
1626877950000|2021-07-21 14:32:30|13356.7|13296.7|13356.7|13296.7|13356.7|13296.7|13356.7|13296.7|0
1626877960000|2021-07-21 14:32:40|13351.3|13291.3|13356|13296|13358.5|13298.5|13349.2|13289.2|0
1626878050000|2021-07-21 14:34:10|13356.1|13296.1|13356.1|13296.1|13356.1|13296.1|13356.1|13296.1|0
1626878060000|2021-07-21 14:34:20|13351.1|13291.1|13368.6|13308.6|13373.6|13313.6|13351.1|13291.1|2
1626878110000|2021-07-21 14:35:10|13376.1|13316.1|13373.6|13313.6|13378.6|13318.6|13373.6|13313.6|0
1626878120000|2021-07-21 14:35:20|13375.4|13315.4|13376.1|13316.1|13376.1|13316.1|13375.4|13315.4|0
1626878160000|2021-07-21 14:36:00|13379.7|13319.7|13386.1|13326.1|13386.1|13326.1|13379.7|13319.7|0
1626878170000|2021-07-21 14:36:10|13388.6|13328.6|13381.1|13341.1|13388.6|13341.1|13381.1|13328.6|0
1626878180000|2021-07-21 14:36:20|13383.6|13343.6|13378.1|13354.1|13383.6|13354.1|13378.1|13343.6|0
1626878190000|2021-07-21 14:36:30|13371.1|13347.1|13376.1|13316.1|13376.1|13347.1|13369.3|13309.3|3
1626878200000|2021-07-21 14:36:40|13378.6|13318.6|13388.6|13328.6|13388.6|13328.6|13374.3|13314.3|0
1626878210000|2021-07-21 14:36:50|13393.6|13333.6|13368.1|13344.1|13393.6|13344.1|13368.1|13333.6|0
1626878230000|2021-07-21 14:37:10|13370.6|13346.6|13373.1|13349.1|13373.1|13349.1|13370.6|13346.6|0
1626878240000|2021-07-21 14:37:20|13388.6|13348.6|13378.1|13354.1|13388.6|13354.1|13378.1|13348.6|0
1626878250000|2021-07-21 14:37:30|13379.9|13355.9|13380.6|13356.6|13380.6|13356.6|13379.9|13355.9|0
1626878260000|2021-07-21 14:37:40|13378.1|13354.1|13378.1|13354.1|13378.1|13354.1|13378.1|13354.1|1
1626878270000|2021-07-21 14:37:50|13379.9|13355.9|13380.6|13356.6|13380.6|13356.6|13379.9|13355.9|0
1626878280000|2021-07-21 14:38:00|13378.1|13354.1|13378.1|13354.1|13378.1|13354.1|13378.1|13354.1|1
1626878290000|2021-07-21 14:38:10|13380.6|13356.6|13380.6|13356.6|13380.6|13356.6|13380.6|13356.6|0
1626878300000|2021-07-21 14:38:20|13383.1|13359.1|13376.1|13316.1|13383.1|13359.1|13376.1|13316.1|2
1626878310000|2021-07-21 14:38:30|13380.6|13356.6|13388.1|13364.1|13388.1|13364.1|13380.6|13356.6|1
1626878330000|2021-07-21 14:38:50|13390.1|13366.1|13381.1|13321.1|13390.1|13366.1|13381.1|13321.1|1
1626878350000|2021-07-21 14:39:10|13383.6|13323.6|13391.1|13331.1|13391.1|13331.1|13383.6|13323.6|0
1626878390000|2021-07-21 14:39:50|13396.5|13336.5|13399.3|13339.3|13401.8|13341.8|13396.5|13336.5|1
1626878400000|2021-07-21 14:40:00|13398.6|13338.6|13398.6|13338.6|13398.6|13338.6|13398.6|13338.6|0
1626878440000|2021-07-21 14:40:40|13400.4|13340.4|13398.6|13338.6|13400.4|13340.4|13398.6|13338.6|1
1626878450000|2021-07-21 14:40:50|13396.1|13356.1|13391.8|13331.8|13399.9|13375.9|13388.1|13331.8|2
1626878460000|2021-07-21 14:41:00|13391.1|13331.1|13401.1|13341.1|13401.1|13341.1|13391.1|13331.1|0
1626878520000|2021-07-21 14:42:00|13398.1|13374.1|13395.6|13371.6|13398.1|13374.1|13395.6|13371.6|2
1626878530000|2021-07-21 14:42:10|13398.6|13338.6|13398.6|13338.6|13398.6|13338.6|13398.6|13338.6|1
1626878590000|2021-07-21 14:43:10|13396.8|13336.8|13396.8|13336.8|13396.8|13336.8|13396.8|13336.8|0
1626878610000|2021-07-21 14:43:30|13396.1|13336.1|13396.1|13336.1|13396.1|13336.1|13396.1|13336.1|0
1626878660000|2021-07-21 14:44:20|13391.1|13331.1|13391.1|13331.1|13391.1|13331.1|13391.1|13331.1|0
1626878730000|2021-07-21 14:45:30|13388.6|13328.6|13388.6|13328.6|13388.6|13328.6|13388.6|13328.6|0
1626878800000|2021-07-21 14:46:40|13378.6|13318.6|13378.6|13318.6|13378.6|13318.6|13378.6|13318.6|0
1626878870000|2021-07-21 14:47:50|13376.1|13316.1|13381.1|13321.1|13381.1|13321.1|13376.1|13316.1|0
1626878900000|2021-07-21 14:48:20|13386.1|13326.1|13376.1|13316.1|13386.1|13326.1|13376.1|13316.1|0
1626878930000|2021-07-21 14:48:50|13372.5|13312.5|13371.1|13311.1|13372.5|13312.5|13371.1|13311.1|0
1626879000000|2021-07-21 14:50:00|13368.6|13308.6|13368.6|13308.6|13368.6|13308.6|13368.6|13308.6|0
1626879100000|2021-07-21 14:51:40|13376.1|13336.1|13376.1|13336.1|13376.1|13336.1|13376.1|13336.1|0
1626879320000|2021-07-21 14:55:20|13374.3|13334.3|13373.6|13333.6|13374.3|13334.3|13373.6|13333.6|0
1626879330000|2021-07-21 14:55:30|13371|13311|13349.6|13325.6|13371|13325.6|13349.6|13298.6|2
1626879340000|2021-07-21 14:55:40|13353.1|13329.1|13353.1|13329.1|13353.1|13329.1|13353.1|13329.1|0
1626879380000|2021-07-21 14:56:20|13356.8|13296.8|13358.9|13298.9|13358.9|13321.6|13345.6|13293.6|2
1626879390000|2021-07-21 14:56:30|13356.1|13296.1|13356.1|13296.1|13356.1|13296.1|13356.1|13296.1|0
1626879400000|2021-07-21 14:56:40|13328.1|13304.1|13328.1|13304.1|13328.1|13304.1|13328.1|13304.1|0
1626879460000|2021-07-21 14:57:40|13346.1|13306.1|13346.1|13306.1|13346.1|13306.1|13346.1|13306.1|1
1626879470000|2021-07-21 14:57:50|13341.7|13317.7|13341.7|13317.7|13341.7|13317.7|13341.7|13317.7|0
1626879480000|2021-07-21 14:58:00|13343.1|13319.1|13343.1|13319.1|13343.1|13319.1|13343.1|13319.1|0
1626879600000|2021-07-21 15:00:00|13345.6|13321.6|13345.6|13321.6|13345.6|13321.6|13345.6|13321.6|3
1626879610000|2021-07-21 15:00:10|||||||||2
1626879620000|2021-07-21 15:00:20|13340.6|13316.6|13340.4|13300.4|13353.6|13319.1|13340.4|13283.6|4
1626879630000|2021-07-21 15:00:30|13341.1|13301.1|13341.1|13301.1|13341.1|13301.1|13341.1|13301.1|0
1626879650000|2021-07-21 15:00:50|13342.9|13302.9|13343.6|13303.6|13343.6|13303.6|13342.9|13302.9|0
1626879660000|2021-07-21 15:01:00|13347.1|13307.1|13343.1|13319.1|13350.7|13319.1|13343.1|13307.1|1
1626879760000|2021-07-21 15:02:40|13345.6|13321.6|13345.6|13321.6|13345.6|13321.6|13345.6|13321.6|1
1626879770000|2021-07-21 15:02:50|13343.1|13319.1|13343.1|13319.1|13343.1|13319.1|13343.1|13319.1|1
1626879830000|2021-07-21 15:03:50|||||||||1
1626879960000|2021-07-21 15:06:00|13352.9|13312.9|13352.9|13312.9|13352.9|13312.9|13352.9|13312.9|2
1626879970000|2021-07-21 15:06:10|13353.6|13313.6|13353.6|13313.6|13353.6|13313.6|13353.6|13313.6|0
1626880140000|2021-07-21 15:09:00|13343.1|13319.1|13343.1|13319.1|13343.1|13319.1|13343.1|13319.1|0
1626880220000|2021-07-21 15:10:20|13341.3|13317.3|13335.6|13311.6|13341.3|13317.3|13334.5|13310.5|4
1626880230000|2021-07-21 15:10:30|13337.4|13313.4|13345.4|13285.4|13348.6|13313.4|13337.4|13283.6|5
1626880240000|2021-07-21 15:10:40|13348.6|13288.6|13343.6|13283.6|13348.6|13301.1|13341.1|13283.6|2
1626880250000|2021-07-21 15:10:50|13331.8|13291.8|13336.1|13296.1|13343.6|13296.1|13331.8|13283.6|1
1626880310000|2021-07-21 15:11:50|13324.5|13300.5|13324.5|13300.5|13324.5|13300.5|13324.5|13300.5|0
1626880320000|2021-07-21 15:12:00|13323.1|13299.1|13323.1|13299.1|13323.1|13299.1|13323.1|13299.1|0
1626880370000|2021-07-21 15:12:50|13321.3|13297.3|13320.6|13296.6|13321.3|13297.3|13320.6|13296.6|0
1626880380000|2021-07-21 15:13:00|13320|13296|13318.1|13294.1|13320|13296|13318.1|13294.1|1
1626880410000|2021-07-21 15:13:30|13318.2|13294.2|13318.2|13294.2|13318.2|13294.2|13318.2|13294.2|0
1626880420000|2021-07-21 15:13:40|13316.3|13292.3|13310.7|13286.7|13316.3|13292.3|13310.7|13286.7|1
1626880430000|2021-07-21 15:13:50|||||||||2
1626880440000|2021-07-21 15:14:00|13313.7|13273.7|13313.7|13273.7|13313.7|13273.7|13313.7|13273.7|1
1626880450000|2021-07-21 15:14:10|13303.2|13279.2|13303.2|13279.2|13303.2|13279.2|13303.2|13279.2|0
1626880520000|2021-07-21 15:15:20|13333.7|13273.7|13331.8|13271.8|13333.7|13273.7|13331.8|13271.8|2
1626880530000|2021-07-21 15:15:30|13331.9|13271.9|13331.9|13271.9|13331.9|13271.9|13331.9|13271.9|0
1626880620000|2021-07-21 15:17:00|13318.2|13278.2|13318.2|13278.2|13318.2|13278.2|13318.2|13278.2|0
1626880630000|2021-07-21 15:17:10|13316.9|13276.9|13316.9|13276.9|13316.9|13276.9|13316.9|13276.9|0
1626880750000|2021-07-21 15:19:10|13303.9|13279.9|13303.9|13279.9|13303.9|13279.9|13303.9|13279.9|0
1626880770000|2021-07-21 15:19:30|13333.7|13273.7|13322.5|13298.5|13333.7|13298.5|13322.5|13273.7|1
1626880780000|2021-07-21 15:19:40|13323.2|13299.2|13323.2|13299.2|13323.2|13299.2|13323.2|13299.2|0
1626880840000|2021-07-21 15:20:40|13336.6|13296.6|13331.8|13307.8|13338|13307.8|13331.8|13296.6|11
1626880860000|2021-07-21 15:21:00|13332.5|13308.5|13330|13306|13332.5|13308.5|13330|13306|2
1626880870000|2021-07-21 15:21:10|13327.9|13303.9|13336.9|13276.9|13336.9|13303.9|13327.9|13276.9|1
1626880900000|2021-07-21 15:21:40|13333.3|13273.3|13332.6|13272.6|13333.3|13273.3|13332.6|13272.6|0
1626880940000|2021-07-21 15:22:20|13335.1|13275.1|13335.1|13275.1|13335.1|13275.1|13335.1|13275.1|1
1626880950000|2021-07-21 15:22:30|13330.1|13270.1|13330.1|13270.1|13330.1|13270.1|13330.1|13270.1|0
1626880970000|2021-07-21 15:22:50|13335|13311|13335|13311|13335|13311|13335|13311|9
1626880980000|2021-07-21 15:23:00|13336.8|13312.8|13343.7|13283.7|13343.7|13313.5|13336.8|13281.2|3
1626881090000|2021-07-21 15:24:50|13348|13288|13348|13288|13348|13288|13348|13288|0
1626881100000|2021-07-21 15:25:00|13343|13303|13343|13303|13343|13303|13343|13303|0
1626881110000|2021-07-21 15:25:10|13345|13321|13345.5|13305.5|13345.5|13321|13345|13305.5|2
1626881170000|2021-07-21 15:26:10|13343|13303|13343|13303|13343|13303|13343|13303|0
1626881270000|2021-07-21 15:27:50|13340.1|13280.1|13340.1|13280.1|13340.1|13280.1|13340.1|13280.1|2
1626881350000|2021-07-21 15:29:10|13341.9|13281.9|13341.9|13281.9|13341.9|13281.9|13341.9|13281.9|0
1626881400000|2021-07-21 15:30:00|13338.3|13278.3|13332.6|13272.6|13338.3|13278.3|13332.6|13272.6|0
1626881410000|2021-07-21 15:30:10|13330.8|13270.8|13336.9|13276.9|13336.9|13277.6|13317.6|13270.1|0
1626881460000|2021-07-21 15:31:00|13327.5|13303.5|13327.5|13303.5|13327.5|13303.5|13327.5|13303.5|0
1626881680000|2021-07-21 15:34:40|13353|13293|13353|13293|13353|13293|13353|13293|1
1626881800000|2021-07-21 15:36:40|13345.5|13305.5|13353|13293|13353|13305.5|13344.8|13293|0
1626881880000|2021-07-21 15:38:00|13344.8|13304.8|13353.7|13293.7|13354.8|13308|13343.7|13293.7|0
1626881890000|2021-07-21 15:38:10|13353|13293|13353.7|13293.7|13353.7|13305.5|13344.8|13293|0
1626881900000|2021-07-21 15:38:20|13345.5|13305.5|13345.5|13305.5|13353.7|13305.5|13344.8|13293|0
1626881910000|2021-07-21 15:38:30|13353.7|13293.7|13353.7|13293.7|13355.5|13305.5|13344.8|13293|0
1626881920000|2021-07-21 15:38:40|13353|13293|13353.7|13293.7|13353.7|13305.5|13344.8|13293|0
1626881930000|2021-07-21 15:38:50|13345.5|13305.5|13353.7|13293.7|13353.7|13305.5|13344.8|13293|0
1626881940000|2021-07-21 15:39:00|13353|13293|13348|13308|13354.8|13308|13344.8|13293|0
1626881950000|2021-07-21 15:39:10|13342.5|13318.5|13348|13308|13348.7|13318.5|13342.5|13308|0
1626881980000|2021-07-21 15:39:40|13353|13293|13353.7|13293.7|13353.7|13293.7|13353|13293|2
1626882000000|2021-07-21 15:40:00|13353|13293|13353|13293|13353|13293|13353|13293|0
1626882010000|2021-07-21 15:40:10|13338|13298|13338|13298|13338|13298|13338|13298|0
1626882060000|2021-07-21 15:41:00|13327.5|13303.5|13327.5|13303.5|13327.5|13303.5|13327.5|13303.5|0
1626882150000|2021-07-21 15:42:30|13329.3|13305.3|13330|13306|13330|13306|13329.3|13305.3|0
1626882160000|2021-07-21 15:42:40|13332.5|13308.5|13332.5|13308.5|13332.5|13308.5|13332.5|13308.5|2
1626882170000|2021-07-21 15:42:50|13330|13306|13323.7|13283.7|13330|13306|13323.7|13283.7|4
1626882180000|2021-07-21 15:43:00|13310.7|13286.7|13304.6|13280.6|13310.7|13286.7|13304.6|13280.6|7
1626882220000|2021-07-21 15:43:40|13305.3|13281.3|13304.6|13280.6|13305.3|13281.3|13304.6|13280.6|1
1626882250000|2021-07-21 15:44:10|13301.4|13277.4|13306.9|13266.9|13315.1|13277.4|13287.1|13252.2|5
1626882290000|2021-07-21 15:44:50|13315.1|13255.1|13315.1|13255.1|13315.1|13255.1|13315.1|13255.1|0
1626882310000|2021-07-21 15:45:10|13313.3|13253.3|13297.6|13257.6|13313.3|13257.6|13297.6|13250.8|0
1626882350000|2021-07-21 15:45:50|13286|13262|13286|13262|13286|13262|13286|13262|0
1626882360000|2021-07-21 15:46:00|13284.6|13260.6|13284.6|13260.6|13284.6|13260.6|13284.6|13260.6|0
1626882410000|2021-07-21 15:46:50|13282.8|13258.8|13278|13238|13282.8|13258.8|13278|13238|5
1626882440000|2021-07-21 15:47:20|13267.5|13243.5|13267.5|13243.5|13267.5|13243.5|13267.5|13243.5|0
1626882450000|2021-07-21 15:47:30|13268.9|13244.9|13272.5|13248.5|13272.5|13248.5|13268.9|13244.9|1
1626882660000|2021-07-21 15:51:00|13272.6|13248.6|13303.1|13243.1|13303.1|13252|13272.6|13243.1|1
1626882750000|2021-07-21 15:52:30|13292.6|13232.6|13265.6|13205.6|13292.6|13232.6|13265.6|13205.6|5
1626882760000|2021-07-21 15:52:40|13247.5|13187.5|13238.1|13178.1|13247.5|13187.5|13238.1|13178.1|1
1626882770000|2021-07-21 15:52:50|13236|13176|13223.1|13163.1|13236|13176|13223.1|13163.1|5
1626882780000|2021-07-21 15:53:00|13200.4|13160.4|13195.6|13155.6|13200.4|13160.4|13195.6|13155.6|4
1626882790000|2021-07-21 15:53:10|||||||||2
1626882800000|2021-07-21 15:53:20|13211|13151|13211|13151|13211|13151|13211|13151|0
1626882810000|2021-07-21 15:53:30|13213.1|13153.1|13223.1|13163.1|13223.1|13163.1|13213.1|13153.1|1
1626882820000|2021-07-21 15:53:40|13224.9|13164.9|13223.1|13163.1|13224.9|13164.9|13193.1|13153.1|0
1626882830000|2021-07-21 15:53:50|13220.6|13160.6|13220.6|13160.6|13220.6|13160.6|13220.6|13160.6|1
1626882890000|2021-07-21 15:54:50|13230.6|13170.6|13230.6|13170.6|13230.6|13170.6|13230.6|13170.6|0
1626882900000|2021-07-21 15:55:00|13228.8|13168.8|13238.1|13178.1|13244.9|13184.9|13228.1|13168.1|0
1626882910000|2021-07-21 15:55:10|13228.1|13168.1|13222.4|13162.4|13228.1|13168.1|13193.1|13153.1|0
1626882920000|2021-07-21 15:55:20|13222.8|13162.8|13225.6|13165.6|13225.6|13165.6|13222.8|13162.8|0
1626882930000|2021-07-21 15:55:30|13223.1|13163.1|13223.1|13163.1|13223.1|13163.1|13223.1|13163.1|0
1626883020000|2021-07-21 15:57:00|13230.6|13170.6|13230.6|13170.6|13230.6|13170.6|13230.6|13170.6|0
1626883080000|2021-07-21 15:58:00|13218.1|13158.1|13218.1|13158.1|13218.1|13158.1|13218.1|13158.1|4
1626883110000|2021-07-21 15:58:30|13217.4|13157.4|13217.4|13157.4|13217.4|13157.4|13217.4|13157.4|0
1626883310000|2021-07-21 16:01:50|13203.1|13143.1|13186.3|13126.3|13203.1|13143.1|13185.6|13125.6|0
1626883320000|2021-07-21 16:02:00|13185.6|13125.6|13150.1|13126.1|13185.6|13131.1|13150.1|13125.6|4
1626883330000|2021-07-21 16:02:10|||||||||2
1626883340000|2021-07-21 16:02:20|13149.1|13109.1|13149.1|13109.1|13149.1|13109.1|13149.1|13109.1|1
1626883350000|2021-07-21 16:02:30|13145.6|13105.6|13145.6|13105.6|13145.6|13105.6|13145.6|13105.6|0
1626883390000|2021-07-21 16:03:10|13143.8|13103.8|13130.1|13106.1|13143.8|13106.1|13130.1|13103.1|0
1626883400000|2021-07-21 16:03:20|13125.1|13101.1|13125.1|13101.1|13125.1|13101.1|13125.1|13101.1|6
1626883410000|2021-07-21 16:03:30|||||||||5
1626883420000|2021-07-21 16:03:40|||||||||3
1626883430000|2021-07-21 16:03:50|13126.8|13066.8|13100.6|13040.6|13126.8|13066.8|13095.6|13035.6|6
1626883480000|2021-07-21 16:04:40|13095.6|13035.6|13088.8|13028.8|13095.6|13035.6|13088.1|13028.1|0
1626883500000|2021-07-21 16:05:00|13088.1|13028.1|13103.1|13043.1|13118.1|13058.1|13068.1|13028.1|1
1626883510000|2021-07-21 16:05:10|13095.9|13035.9|13093.1|13033.1|13095.9|13035.9|13093.1|13033.1|0
1626883530000|2021-07-21 16:05:30|13103.1|13043.1|13103.8|13043.8|13105.6|13045.6|13103.1|13043.1|0
1626883540000|2021-07-21 16:05:40|13103.1|13043.1|13103.1|13043.1|13103.1|13043.1|13103.1|13043.1|0
1626883550000|2021-07-21 16:05:50|13091.3|13051.3|13083.1|13023.1|13091.3|13053.6|13075.1|13023.1|2
1626883570000|2021-07-21 16:06:10|13069.5|13029.5|13068.8|13028.8|13069.9|13029.9|13068.8|13028.8|0
1626883590000|2021-07-21 16:06:30|13068.1|13028.1|13068.1|13028.1|13068.1|13028.1|13068.1|13028.1|0
1626883620000|2021-07-21 16:07:00|13070.6|13030.6|13068.1|13028.1|13070.6|13030.6|13068.1|13028.1|1
1626883690000|2021-07-21 16:08:10|13070.6|13030.6|13128.1|13068.1|13128.1|13068.1|13070.6|13030.6|2
1626883700000|2021-07-21 16:08:20|13117.3|13057.3|13118.1|13058.1|13118.1|13058.1|13113.1|13053.1|0
1626883710000|2021-07-21 16:08:30|13115.6|13055.6|13117.4|13057.4|13118.1|13058.1|13115.6|13055.6|0
1626883720000|2021-07-21 16:08:40|13116.3|13056.3|13125.6|13065.6|13125.6|13065.6|13115.6|13055.6|0
1626883760000|2021-07-21 16:09:20|13152.4|13092.4|13155.6|13095.6|13160.6|13100.6|13150.6|13090.6|5
1626883770000|2021-07-21 16:09:30|13150.2|13090.2|13148.1|13088.1|13150.2|13090.2|13148.1|13088.1|0
1626883780000|2021-07-21 16:09:40|13138.1|13078.1|13135.6|13075.6|13138.1|13078.1|13135.6|13075.6|0
1626883830000|2021-07-21 16:10:30|||||||||1
1626883890000|2021-07-21 16:11:30|13130.2|13070.2|13128.1|13068.1|13130.2|13070.2|13128.1|13068.1|0
1626883900000|2021-07-21 16:11:40|13125.6|13065.6|13145.7|13085.7|13145.7|13085.7|13125.6|13065.6|0
1626883920000|2021-07-21 16:12:00|13150.6|13090.6|13150.6|13090.6|13150.6|13090.6|13150.6|13090.6|0
1626883970000|2021-07-21 16:12:50|13145.6|13085.6|13145.6|13085.6|13145.6|13085.6|13145.6|13085.6|0
1626883980000|2021-07-21 16:13:00|13150.6|13090.6|13135.6|13075.6|13155.6|13095.6|13135.6|13075.6|0
1626883990000|2021-07-21 16:13:10|13141.7|13081.7|13135.6|13075.6|13143.8|13083.8|13135.6|13075.6|0
1626884010000|2021-07-21 16:13:30|13131.3|13071.3|13143.8|13083.8|13145.6|13085.6|13131.3|13071.3|1
1626884020000|2021-07-21 16:13:40|13145.6|13085.6|13145.6|13085.6|13145.6|13085.6|13145.6|13085.6|0
1626884040000|2021-07-21 16:14:00|13146.3|13086.3|13146.3|13086.3|13146.3|13086.3|13146.3|13086.3|0
1626884070000|2021-07-21 16:14:30|13147|13087|13148.8|13088.8|13148.8|13088.8|13147|13087|10
1626884080000|2021-07-21 16:14:40|13158.1|13098.1|13178.1|13118.1|13178.1|13118.1|13158.1|13098.1|2
1626884090000|2021-07-21 16:14:50|13174.5|13114.5|13173.1|13113.1|13174.5|13115.2|13155.2|13111.3|0
1626884100000|2021-07-21 16:15:00|13178.1|13118.1|13178.1|13118.1|13178.1|13118.1|13178.1|13118.1|0
1626884130000|2021-07-21 16:15:30|13163.7|13103.7|13154.5|13094.5|13163.7|13103.7|13154.5|13094.5|1
1626884140000|2021-07-21 16:15:40|13143.1|13083.1|13136.3|13076.3|13146.3|13086.3|13136.3|13076.3|2
1626884150000|2021-07-21 16:15:50|13127.3|13067.3|13123.8|13063.8|13127.3|13067.3|13111.3|13051.3|2
1626884160000|2021-07-21 16:16:00|13123.1|13063.1|13123.1|13063.1|13123.1|13063.1|13123.1|13063.1|0
1626884170000|2021-07-21 16:16:10|13143.8|13083.8|13133.8|13073.8|13143.8|13083.8|13133.8|13073.8|0
1626884190000|2021-07-21 16:16:30|13123.8|13063.8|13123.8|13063.8|13123.8|13063.8|13123.8|13063.8|0
1626884240000|2021-07-21 16:17:20|13145.1|13121.1|13181.3|13121.3|13181.7|13121.7|13145.1|13113.9|3
1626884250000|2021-07-21 16:17:30|13180.6|13120.6|13147.7|13087.7|13180.6|13120.6|13147.7|13087.7|1
1626884260000|2021-07-21 16:17:40|13146.3|13086.3|13146.3|13086.3|13146.3|13086.3|13146.3|13086.3|0
1626884310000|2021-07-21 16:18:30|13148.1|13088.1|13148.1|13088.1|13148.1|13088.1|13148.1|13088.1|0
1626884480000|2021-07-21 16:21:20|13143.1|13083.1|13143.1|13083.1|13143.1|13083.1|13143.1|13083.1|0
1626884490000|2021-07-21 16:21:30|13148.1|13088.1|13148.1|13088.1|13148.1|13088.1|13148.1|13088.1|0
1626884500000|2021-07-21 16:21:40|13157.1|13097.1|13168.1|13108.1|13168.1|13108.1|13157.1|13097.1|0
1626884520000|2021-07-21 16:22:00|13162.7|13102.7|13153.1|13093.1|13162.7|13102.7|13153.1|13093.1|0
1626884540000|2021-07-21 16:22:20|13163.9|13103.9|13168.1|13108.1|13168.1|13108.1|13163.9|13103.9|0
1626884640000|2021-07-21 16:24:00|||||||||1
1626884680000|2021-07-21 16:24:40|13167.4|13107.4|13167.4|13107.4|13167.4|13107.4|13167.4|13107.4|1
1626884700000|2021-07-21 16:25:00|||||||||1
1626884710000|2021-07-21 16:25:10|13169.9|13109.9|13169.9|13109.9|13169.9|13109.9|13169.9|13109.9|0
1626884720000|2021-07-21 16:25:20|13159.9|13099.9|13160.6|13100.6|13162.4|13102.4|13158.1|13098.1|0
1626884730000|2021-07-21 16:25:30|13159.9|13099.9|13119.9|13059.9|13159.9|13100.6|13119.9|13059.9|4
1626884750000|2021-07-21 16:25:50|13116.3|13056.3|13112.4|13052.4|13116.3|13056.3|13112.4|13052.4|0
1626884760000|2021-07-21 16:26:00|13099.9|13039.9|13099.9|13039.9|13102.4|13042.4|13099.9|13039.9|4
1626884770000|2021-07-21 16:26:10|13094.5|13034.5|13043.4|13003.4|13094.5|13034.5|13043.4|13003.4|4
1626884780000|2021-07-21 16:26:20|13039.9|12999.9|13064.9|13004.9|13064.9|13004.9|13039.9|12999.9|3
1626884790000|2021-07-21 16:26:30|13104.9|13044.9|13114.9|13054.9|13114.9|13054.9|13104.9|13044.9|0
1626884800000|2021-07-21 16:26:40|13127.4|13067.4|13134.2|13074.2|13134.2|13074.2|13127.4|13067.4|0
1626884810000|2021-07-21 16:26:50|13127.4|13067.4|13089.9|13029.9|13127.4|13067.4|13087|13027|1
1626884820000|2021-07-21 16:27:00|13084.5|13024.5|13082.4|13022.4|13084.5|13024.5|13082.4|13022.4|0
1626884840000|2021-07-21 16:27:20|13081.7|13021.7|13079.9|13019.9|13081.7|13021.7|13077.4|13017.4|11
1626884850000|2021-07-21 16:27:30|13077.4|13017.4|13074.9|13014.9|13077.4|13017.4|13074.9|13014.9|1
1626884860000|2021-07-21 16:27:40|13076.7|13016.7|13074.9|13014.9|13077.4|13017.4|13074.9|13014.9|0
1626884870000|2021-07-21 16:27:50|13072.4|13012.4|13077.4|13017.4|13077.4|13017.4|13072.4|13012.4|1
1626884880000|2021-07-21 16:28:00|13079.9|13019.9|13079.9|13019.9|13079.9|13019.9|13079.9|13019.9|1
1626884940000|2021-07-21 16:29:00|13077.4|13017.4|13062.4|13002.4|13077.4|13017.4|13062.4|13002.4|1
1626884950000|2021-07-21 16:29:10|13060.6|13000.6|13059.9|12999.9|13060.6|13000.6|13059.9|12999.9|0
1626884960000|2021-07-21 16:29:20|13057.4|12997.4|13057.4|12997.4|13057.4|12997.4|13057.4|12997.4|1
1626884970000|2021-07-21 16:29:30|||||||||1
1626884980000|2021-07-21 16:29:40|13057.5|12997.5|13057.5|12997.5|13057.5|12997.5|13057.5|12997.5|0
1626884990000|2021-07-21 16:29:50|13045.6|13005.6|13045.6|13005.6|13045.6|13005.6|13045.6|13005.6|0
1626885000000|2021-07-21 16:30:00|13045|13005|13042.5|13002.5|13045|13005|13042.5|13002.5|1
1626885040000|2021-07-21 16:30:40|13036.3|13012.3|13037|13013|13037|13013|13036.3|13012.3|0
1626885060000|2021-07-21 16:31:00|13110|13050|13110|13050|13112.5|13052.5|13109.3|13049.3|4
1626885080000|2021-07-21 16:31:20|13106.3|13046.3|13088.2|13028.2|13106.3|13046.3|13088.2|13028.2|0
1626885090000|2021-07-21 16:31:30|13087.5|13027.5|13077.5|13017.5|13105|13045|13077.5|13017.5|0
1626885100000|2021-07-21 16:31:40|13054.8|13014.8|13057.5|13017.5|13062.5|13017.5|13054.8|13002.5|0
1626885140000|2021-07-21 16:32:20|13060|13000|13060|13000|13060|13000|13060|13000|1
1626885150000|2021-07-21 16:32:30|13045|13005|13045|13005|13045|13005|13045|13005|1
1626885160000|2021-07-21 16:32:40|13052.5|12992.5|13027|13003|13052.5|13003|13027|12992.5|4
1626885170000|2021-07-21 16:32:50|13024.5|13000.5|13024.5|13000.5|13024.5|13000.5|13022.7|12998.7|1
1626885180000|2021-07-21 16:33:00|13029.8|12969.8|13025|12965|13030|12970|13020|12960|7
1626885190000|2021-07-21 16:33:10|13027.5|12967.5|13033.2|12973.2|13035|12975|13027.5|12967.5|0
1626885200000|2021-07-21 16:33:20|13034.3|12974.3|13040|12980|13040|12980|13034.3|12974.3|0
1626885210000|2021-07-21 16:33:30|13035|12975|13037.5|12977.5|13037.5|12977.5|13030|12970|0
1626885220000|2021-07-21 16:33:40|13040|12980|13040|12980|13040|12980|13040|12980|0
1626885230000|2021-07-21 16:33:50|13022.5|12982.5|13013.4|12989.4|13022.5|12989.4|13013.4|12982.5|0
1626885240000|2021-07-21 16:34:00|13012|12988|13015|12975|13015|12988|13012|12975|0
1626885260000|2021-07-21 16:34:20|13003.4|12979.4|13000.2|12976.2|13003.4|12979.4|12999.5|12975.5|0
1626885270000|2021-07-21 16:34:30|12999.5|12975.5|12999.5|12975.5|12999.5|12975.5|12999.5|12975.5|2
1626885280000|2021-07-21 16:34:40|13030|12970|13028.2|12968.2|13030|12970|13028.2|12968.2|2
1626885300000|2021-07-21 16:35:00|13027.5|12967.5|13027.5|12967.5|13027.5|12967.5|13027.5|12967.5|0
1626885310000|2021-07-21 16:35:10|13036.5|12976.5|13040|12980|13042.5|12982.5|13035|12975|4
1626885320000|2021-07-21 16:35:20|13032.5|12972.5|13030|12990|13034.6|13001.3|13025.3|12972.5|2
1626885330000|2021-07-21 16:35:30|13032.8|12972.8|13023.6|12983.6|13032.8|12983.6|13023.6|12972.8|0
1626885340000|2021-07-21 16:35:40|13025|12985|13029.6|12969.6|13029.6|12985|13025|12969.6|0
1626885360000|2021-07-21 16:36:00|13027.5|12967.5|13027.5|12967.5|13027.5|12967.5|13027.5|12967.5|0
1626885430000|2021-07-21 16:37:10|13031|12971|13031|12971|13031|12971|13031|12971|1
1626885440000|2021-07-21 16:37:20|13021.1|12981.1|13045|12985|13045|12985|13021.1|12981.1|2
1626885450000|2021-07-21 16:37:30|13043.2|12983.2|13097.5|13037.5|13097.5|13037.5|13040|12980|6
1626885460000|2021-07-21 16:37:40|13107.5|13047.5|13105.7|13045.7|13110|13050|13105.7|13045.7|1
1626885470000|2021-07-21 16:37:50|13106.8|13046.8|13107.5|13047.5|13107.5|13047.5|13106.8|13046.8|0
1626885640000|2021-07-21 16:40:40|13110|13050|13110|13050|13110|13050|13110|13050|0
1626885650000|2021-07-21 16:40:50|13112.5|13052.5|13110.7|13050.7|13112.5|13052.5|13110|13050|0
1626885660000|2021-07-21 16:41:00|13110|13050|13110|13050|13110|13050|13110|13050|0
1626885830000|2021-07-21 16:43:50|13104.6|13044.6|13101.4|13041.4|13104.6|13044.6|13101.4|13041.4|0
1626885840000|2021-07-21 16:44:00|13100|13040|13072|13048|13100|13048|13072|13040|0
1626885890000|2021-07-21 16:44:50|13070.2|13046.2|13062|13038|13070.2|13046.2|13062|13038|1
1626885900000|2021-07-21 16:45:00|||||||||1
1626885990000|2021-07-21 16:46:30|13063.8|13039.8|13118.2|13058.2|13118.2|13058.2|13063.8|13039.8|2
1626886000000|2021-07-21 16:46:40|13117.5|13057.5|13120|13060|13125|13065|13115|13055|2
1626886010000|2021-07-21 16:46:50|13123.6|13063.6|13105|13045|13130|13070|13105|13045|0
1626886020000|2021-07-21 16:47:00|13102.5|13042.5|13110|13050|13110|13050|13092.5|13032.5|5
1626886030000|2021-07-21 16:47:10|13105|13045|13102.5|13042.5|13105|13045|13097.5|13037.5|0
1626886140000|2021-07-21 16:49:00|13124.1|13064.1|13110.9|13050.9|13124.1|13064.1|13110.9|13050.9|1
1626886150000|2021-07-21 16:49:10|13102.5|13042.5|13102.5|13042.5|13102.5|13042.5|13102.5|13042.5|0
1626886170000|2021-07-21 16:49:30|13100|13040|13100|13040|13100|13040|13100|13040|0
1626886180000|2021-07-21 16:49:40|13087.5|13047.5|13147.5|13087.5|13147.5|13087.5|13082|13047.5|1
1626886190000|2021-07-21 16:49:50|13149.3|13089.3|13160|13100|13160|13100|13149.3|13089.3|0
1626886210000|2021-07-21 16:50:10|13156.4|13096.4|13155|13095|13156.4|13096.4|13155|13095|0
1626886240000|2021-07-21 16:50:40|13147.5|13087.5|13147.5|13087.5|13155|13095|13147.5|13087.5|1
1626886250000|2021-07-21 16:50:50|13137.5|13077.5|13157.5|13097.5|13160|13100|13135|13075|0
1626886260000|2021-07-21 16:51:00|13161.1|13101.1|13152.5|13092.5|13162.5|13102.5|13147.5|13087.5|0
1626886270000|2021-07-21 16:51:10|13156.1|13096.1|13157.5|13097.5|13157.5|13097.5|13156.1|13096.1|0
1626886300000|2021-07-21 16:51:40|13162.5|13102.5|13155.7|13095.7|13162.5|13102.5|13152.5|13092.5|0
1626886320000|2021-07-21 16:52:00|13155|13095|13153.6|13093.6|13155|13095|13150|13090|0
1626886330000|2021-07-21 16:52:10|13160|13100|13158.2|13098.2|13160|13100|13150|13090|0
1626886350000|2021-07-21 16:52:30|13157.5|13097.5|13157.5|13097.5|13157.5|13097.5|13157.5|13097.5|0
1626886390000|2021-07-21 16:53:10|13160|13100|13155|13095|13160|13100|13147.5|13087.5|0
1626886400000|2021-07-21 16:53:20|13151.4|13091.4|13154.3|13094.3|13154.3|13094.3|13150|13090|0
1626886410000|2021-07-21 16:53:30|13155|13095|13147.5|13087.5|13155|13095|13147.5|13087.5|0
1626886460000|2021-07-21 16:54:20|13155|13095|13157.5|13097.5|13157.5|13097.5|13155|13095|1
1626886480000|2021-07-21 16:54:40|13162.5|13102.5|13162.5|13102.5|13162.5|13102.5|13162.5|13102.5|0
1626886490000|2021-07-21 16:54:50|13167.5|13107.5|13167.5|13107.5|13167.5|13107.5|13167.5|13107.5|0
1626886510000|2021-07-21 16:55:10|13170|13110|13170|13110|13170|13110|13170|13110|0
1626886520000|2021-07-21 16:55:20|13180|13140|13177.5|13137.5|13180|13140|13177.5|13137.5|0
1626886530000|2021-07-21 16:55:30|13176.7|13152.7|13179.5|13155.5|13179.5|13155.5|13176.7|13152.7|1
1626886540000|2021-07-21 16:55:40|13178.5|13138.5|13175|13135|13178.5|13138.5|13175|13135|1
1626886550000|2021-07-21 16:55:50|13186.8|13126.8|13213.2|13153.2|13213.2|13153.2|13186.8|13126.8|1
1626886570000|2021-07-21 16:56:10|13187|13147|13188.9|13128.9|13188.9|13147|13187|13128.9|0
1626886670000|2021-07-21 16:57:50|13177.1|13137.1|13176.4|13136.4|13177.1|13137.1|13176.4|13136.4|0
1626886680000|2021-07-21 16:58:00|13173.9|13133.9|13187.5|13127.5|13187.5|13133.9|13173.9|13127.5|0
1626886690000|2021-07-21 16:58:10|13188.9|13128.9|13188.9|13128.9|13188.9|13128.9|13188.9|13128.9|0
1626887340000|2021-07-21 17:09:00|13182.5|13142.5|13182.5|13142.5|13182.5|13142.5|13182.5|13142.5|0
1626887380000|2021-07-21 17:09:40|13182.6|13142.6|13182.6|13142.6|13182.6|13142.6|13182.6|13142.6|0
1626887530000|2021-07-21 17:12:10|13177.1|13153.1|13177.1|13153.1|13177.1|13153.1|13177.1|13153.1|0
1626887620000|2021-07-21 17:13:40|13178.9|13154.9|13222.6|13162.6|13222.6|13162.6|13178.9|13154.9|6
1626887670000|2021-07-21 17:14:30|13203.6|13163.6|13203.6|13163.6|13203.6|13163.6|13203.6|13163.6|0
1626887680000|2021-07-21 17:14:40|13200.1|13160.1|13200.1|13160.1|13200.1|13160.1|13200.1|13160.1|0
1626887750000|2021-07-21 17:15:50|13202.6|13162.6|13202.6|13162.6|13202.6|13162.6|13202.6|13162.6|0
1626887820000|2021-07-21 17:17:00|13206.8|13166.8|13225.1|13165.1|13230.1|13170.1|13206.8|13162.6|2
1626887830000|2021-07-21 17:17:10|13224.4|13164.4|13222.6|13162.6|13225.8|13165.8|13222.6|13162.6|0
1626887850000|2021-07-21 17:17:30|13202.6||13202.6||13202.6||13202.6||0
1626887940000|2021-07-21 17:19:00|13229.4|13169.4|13223.7|13183.7|13229.4|13183.7|13223.7|13169.4|1
1626887950000|2021-07-21 17:19:10|13226.9|13186.9|13222.1|13198.1|13227.6|13198.1|13221.4|13186.9|0
1626887980000|2021-07-21 17:19:40|13223.9|13163.9|13219.4|13159.4|13223.9|13163.9|13219.4|13159.4|3
1626887990000|2021-07-21 17:19:50|13222.6|13162.6|13220.8|13160.8|13222.6|13162.6|13220.8|13160.8|0
1626888000000|2021-07-21 17:20:00|13220.1|13160.1|13220.1|13160.1|13220.1|13160.1|13220.1|13160.1|0
1626888070000|2021-07-21 17:21:10|13225.5|13165.5|13228.3|13168.3|13230.1|13170.1|13225.5|13165.5|1
1626888080000|2021-07-21 17:21:20|13230.1|13170.1|13229.4|13169.4|13230.1|13170.1|13228.3|13168.3|0
1626888090000|2021-07-21 17:21:30|13230.1|13170.1|13230.1|13170.1|13230.1|13170.1|13230.1|13170.1|0
1626888160000|2021-07-21 17:22:40|13223.7|13183.7|13232.6|13172.6|13233.3|13184.4|13223.7|13172.6|0
1626888180000|2021-07-21 17:23:00|13224.4|13184.4|13224.4|13184.4|13224.4|13184.4|13224.4|13184.4|0
1626888190000|2021-07-21 17:23:10|13225.1|13185.1|13225.1|13185.1|13225.1|13185.1|13225.1|13185.1|0
1626888350000|2021-07-21 17:25:50|13213.5|13189.5|13201.5|13141.5|13213.5|13189.5|13199.7|13141.5|5
1626888360000|2021-07-21 17:26:00|13197.9|13137.9|13191.5|13131.5|13198.3|13138.3|13191.5|13131.5|0
1626888370000|2021-07-21 17:26:10|13195.1|13135.1|13195.8|13135.8|13195.8|13135.8|13195.1|13135.1|0
1626888390000|2021-07-21 17:26:30|13194|13134|13200.1|13140.1|13200.1|13140.1|13194|13134|0
1626888400000|2021-07-21 17:26:40|13198.3|13138.3|13198.3|13138.3|13198.3|13138.3|13196.5|13136.5|0
1626888420000|2021-07-21 17:27:00|13194.7|13134.7|13180.8|13140.8|13194.7|13140.8|13180.8|13134.7|0
1626888430000|2021-07-21 17:27:10|13193.3|13133.3|13191.5|13131.5|13193.3|13133.3|13191.5|13131.5|0
1626888440000|2021-07-21 17:27:20|13193.3|13133.3|13213.3|13153.3|13220.1|13160.1|13193.3|13133.3|0
1626888450000|2021-07-21 17:27:30|13212.6|13152.6|13215.1|13155.1|13215.1|13155.1|13212.6|13152.6|0
1626888490000|2021-07-21 17:28:10|13213.3|13153.3|13212.6|13152.6|13213.3|13153.3|13212.6|13152.6|0
1626888500000|2021-07-21 17:28:20|13210.8|13150.8|13202.6|13142.6|13210.8|13150.8|13202.6|13142.6|0
1626888510000|2021-07-21 17:28:30|13196.5|13136.5|13194|13134|13200.8|13140.8|13194|13134|0
1626888520000|2021-07-21 17:28:40|13197.6|13137.6|13222.6|13162.6|13225.1|13165.1|13197.6|13137.6|0
1626888530000|2021-07-21 17:28:50|13219|13159|13217.6|13157.6|13219|13159|13217.6|13157.6|0
1626888540000|2021-07-21 17:29:00|13215.1|13175.1|13226.9|13166.9|13226.9|13175.1|13215.1|13166.9|0
1626888550000|2021-07-21 17:29:10|13215|13191|13222.1|13198.1|13227.6|13198.1|13215|13167.6|1
1626888560000|2021-07-21 17:29:20|13226.4|13202.4|13227.8|13203.8|13227.8|13203.8|13226.4|13202.4|0
1626888570000|2021-07-21 17:29:30|13222.4|13198.4|13217.8|13193.8|13222.4|13198.4|13217.8|13193.8|2
1626888580000|2021-07-21 17:29:40|13228.3|13188.3|13227.1|13203.1|13228.3|13203.1|13223.2|13188.3|2
1626888590000|2021-07-21 17:29:50|13230.7|13170.7|13212.6|13152.6|13230.7|13170.7|13206.5|13146.5|1
1626888600000|2021-07-21 17:30:00|13210.8|13150.8|13212.6|13152.6|13212.6|13152.6|13210.1|13150.1|0
1626888620000|2021-07-21 17:30:20|13201.5|13141.5|13203.3|13143.3|13203.3|13143.3|13201.5|13141.5|0
1626888650000|2021-07-21 17:30:50|13206.9|13146.9|13198.3|13138.3|13206.9|13146.9|13198.3|13138.3|0
1626888690000|2021-07-21 17:31:30|13196.5|13136.5|13194|13134|13198.3|13138.3|13194|13134|0
1626888710000|2021-07-21 17:31:50|13195.8|13135.8|13194|13134|13198.3|13138.3|13194|13134|0
1626888740000|2021-07-21 17:32:20|13201.5|13141.5|13201.5|13141.5|13201.5|13141.5|13201.5|13141.5|3
1626888760000|2021-07-21 17:32:40|13197.9|13137.9|13196.5|13136.5|13197.9|13137.9|13194|13134|0
1626888770000|2021-07-21 17:32:50|13200.1|13140.1|13201.5|13141.5|13201.5|13141.5|13200.1|13140.1|0
1626888780000|2021-07-21 17:33:00|13204.3|13144.3|13211.5|13151.5|13211.5|13151.5|13204.3|13144.3|1
1626888790000|2021-07-21 17:33:10|13217.6|13157.6|13229.4|13169.4|13229.4|13169.4|13217.6|13157.6|0
1626888800000|2021-07-21 17:33:20|13227.6|13167.6|13202.1|13178.1|13227.6|13178.1|13202.1|13167.6|0
1626888810000|2021-07-21 17:33:30|13229.1|13169.1|13229.4|13169.4|13229.4|13169.4|13227.6|13167.6|0
1626888820000|2021-07-21 17:33:40|13230.1|13170.1|13230.1|13170.1|13230.1|13170.1|13230.1|13170.1|0
1626888960000|2021-07-21 17:36:00|13230.8|13170.8|13228.3|13168.3|13230.8|13170.8|13228.3|13168.3|0
1626888970000|2021-07-21 17:36:10|13215.8|13175.8|13215.1|13175.1|13215.8|13175.8|13215.1|13175.1|0
1626888980000|2021-07-21 17:36:20|13213.3|13173.3|13212.6|13172.6|13213.3|13173.3|13212.6|13172.6|0
1626889010000|2021-07-21 17:36:50|13202.1|13178.1|13202.1|13178.1|13202.1|13178.1|13202.1|13178.1|0
1626889030000|2021-07-21 17:37:10|13200.3|13176.3|13200.1|13140.1|13200.3|13176.3|13194.7|13140.1|1
1626889060000|2021-07-21 17:37:40|13203.7|13143.7|13203.7|13143.7|13203.7|13143.7|13203.7|13143.7|0
1626889070000|2021-07-21 17:37:50|13205.1|13145.1|13215.8|13155.8|13215.8|13155.8|13205.1|13145.1|0
1626889090000|2021-07-21 17:38:10|13212.6|13152.6|13213.3|13153.3|13213.3|13153.3|13210.8|13150.8|0
1626889110000|2021-07-21 17:38:30|13212.6|13152.6|13212.6|13152.6|13212.6|13152.6|13212.6|13152.6|0
1626889420000|2021-07-21 17:43:40|13237.6|13177.6|13237.6|13177.6|13237.6|13177.6|13237.6|13177.6|5
1626889470000|2021-07-21 17:44:30|13215.1|13155.1|13215.1|13155.1|13215.1|13155.1|13215.1|13155.1|0
1626889550000|2021-07-21 17:45:50|13221.4|13161.4|13237.6|13177.6|13237.6|13177.6|13221.4|13161.4|3
1626889570000|2021-07-21 17:46:10|13242.6|13182.6|13247.6|13187.6|13247.6|13187.6|13242.6|13182.6|0
1626889590000|2021-07-21 17:46:30|13245.1|13185.1|13237.6|13177.6|13250.1|13190.1|13237.6|13177.6|0
1626889600000|2021-07-21 17:46:40|13240.1|13180.1|13248.4|13188.4|13248.4|13188.4|13237.6|13177.6|0
1626889610000|2021-07-21 17:46:50|13257.6|13197.6|13262.6|13202.6|13262.6|13202.6|13257.6|13197.6|0
1626889800000|2021-07-21 17:50:00|13262.7|13202.7|13262.7|13202.7|13262.7|13202.7|13262.7|13202.7|0
1626889980000|2021-07-21 17:53:00|13260.9|13200.9|13262.7|13202.7|13265.2|13205.2|13260.9|13200.9|0
1626889990000|2021-07-21 17:53:10|13265.2|13205.2|13265.2|13205.2|13265.2|13205.2|13262.7|13202.7|0
1626890000000|2021-07-21 17:53:20|13258.8|13218.8|13268.4|13208.4|13268.4|13220.2|13258.8|13207.7|0
1626890010000|2021-07-21 17:53:30|13267.7|13207.7|13268.4|13208.4|13270.2|13220.2|13259.5|13207.7|0
1626890020000|2021-07-21 17:53:40|13259.5|13219.5|13267.7|13207.7|13270.2|13220.2|13259.5|13207.7|0
1626890030000|2021-07-21 17:53:50|13260.2|13220.2|13268.4|13208.4|13270.2|13220.2|13259.5|13207.7|0
1626890040000|2021-07-21 17:54:00|13259.5|13219.5|13263.4|13223.4|13263.4|13232.5|13256.5|13219.5|0
1626890050000|2021-07-21 17:54:10|13262.7|13222.7|13262.7|13222.7|13262.7|13222.7|13262.7|13222.7|2
1626890080000|2021-07-21 17:54:40|||||||||1
1626890090000|2021-07-21 17:54:50|13257.8|13217.8|13252.7|13192.7|13257.8|13217.8|13245.2|13185.2|2
1626890100000|2021-07-21 17:55:00|13257.7|13197.7|13242.7|13182.7|13257.7|13197.7|13234.8|13174.8|0
1626890110000|2021-07-21 17:55:10|13240.2|13180.2|13232.7|13172.7|13245.2|13185.2|13232.7|13172.7|0
1626890130000|2021-07-21 17:55:30|13233.4|13173.4|13228.4|13168.4|13233.4|13173.4|13228.4|13168.4|0
1626890140000|2021-07-21 17:55:40|13214.8|13174.8|13213.4|13173.4|13214.8|13174.8|13213.4|13173.4|0
1626890150000|2021-07-21 17:55:50|13202.9|13178.9|13208.4|13168.4|13208.4|13178.9|13202.9|13168.4|0
1626890160000|2021-07-21 17:56:00|13207.7|13167.7|13207.7|13167.7|13207.7|13167.7|13207.7|13167.7|0
1626890170000|2021-07-21 17:56:10|13197.9|13173.9|13197.2|13173.2|13197.9|13173.9|13197.2|13173.2|0
1626890180000|2021-07-21 17:56:20|13222.7|13162.7|13195.2|13155.2|13222.7|13169.6|13193.6|13155.2|2
1626890190000|2021-07-21 17:56:30|13183.6|13159.6|13207.4|13147.4|13207.4|13159.6|13183.6|13147.4|1
1626890200000|2021-07-21 17:56:40|13210.2|13150.2|13224.1|13164.1|13262.7|13202.7|13210.2|13150.2|4
1626890210000|2021-07-21 17:56:50|13213.7|13153.7|13210.2|13150.2|13215.2|13155.2|13210.2|13150.2|1
1626890220000|2021-07-21 17:57:00|13212.7|13152.7|13222.7|13162.7|13237.7|13177.7|13212.7|13152.7|0
1626890230000|2021-07-21 17:57:10|13219.1|13159.1|13217.7|13157.7|13219.1|13159.1|13217.7|13157.7|0
1626890240000|2021-07-21 17:57:20|13208.7|13148.7|13205.2|13145.2|13208.7|13148.7|13205.2|13145.2|0
1626890250000|2021-07-21 17:57:30|13226.8|13166.8|13245.2|13185.2|13245.2|13185.2|13226.8|13166.8|0
1626890270000|2021-07-21 17:57:50|13247|13187|13235.2|13175.2|13247.7|13187.7|13235.2|13175.2|0
1626890280000|2021-07-21 17:58:00|13220.9|13160.9|13210.2|13150.2|13220.9|13160.9|13210.2|13150.2|1
1626890290000|2021-07-21 17:58:10|13226.4|13166.4|13247.7|13187.7|13247.7|13187.7|13226.4|13166.4|0
1626890300000|2021-07-21 17:58:20|13245.9|13185.9|13222.7|13162.7|13245.9|13185.9|13220.2|13160.2|0
1626890310000|2021-07-21 17:58:30|13220.9|13160.9|13220.2|13160.2|13227.7|13167.7|13212.7|13152.7|0
1626890320000|2021-07-21 17:58:40|13209.4|13149.4|13227.7|13167.7|13227.7|13167.7|13205.2|13145.2|0
1626890330000|2021-07-21 17:58:50|13242.7|13182.7|13242.7|13182.7|13242.7|13182.7|13242.7|13182.7|0
1626890340000|2021-07-21 17:59:00|13237.7|13177.7|13225.2|13165.2|13237.7|13177.7|13225.2|13165.2|0
1626890350000|2021-07-21 17:59:10|13215.2|13155.2|13215.2|13155.2|13225.2|13165.2|13215.2|13155.2|5
1626890360000|2021-07-21 17:59:20|13212.7|13152.7|13227.7|13167.7|13230.2|13170.2|13212.7|13152.7|0
1626890370000|2021-07-21 17:59:30|13224.1|13164.1|13220.2|13160.2|13224.1|13164.1|13220.2|13160.2|0
1626890380000|2021-07-21 17:59:40|13218.4|13158.4|13217.7|13157.7|13218.4|13158.4|13217.7|13157.7|0
1626890390000|2021-07-21 17:59:50|13226.7|13166.7|13232.7|13172.7|13232.7|13172.7|13226.7|13166.7|1
1626955200000|2021-07-22 12:00:00|13250.4|13190.4|13308.9|13248.9|13323.8|13263.8|13250.4|13190.4|7
1626955210000|2021-07-22 12:00:10|13307.1|13247.1|13298.9|13238.9|13307.1|13247.1|13298.9|13238.9|1
1626955220000|2021-07-22 12:00:20|13297.1|13237.1|13286.4|13226.4|13297.1|13237.1|13286.4|13226.4|0
1626955230000|2021-07-22 12:00:30|13284.6|13224.6|13281.4|13221.4|13284.6|13224.6|13281.4|13221.4|0
1626955250000|2021-07-22 12:00:50|13283.2|13223.2|13286.4|13226.4|13286.4|13226.4|13283.2|13223.2|0
1626955260000|2021-07-22 12:01:00|13288.9|13228.9|13293.9|13233.9|13293.9|13233.9|13288.9|13228.9|0
1626955270000|2021-07-22 12:01:10|13283.9|13223.9|13283.9|13223.9|13283.9|13223.9|13283.9|13223.9|1
1626955280000|2021-07-22 12:01:20|13285.7|13225.7|13286.4|13226.4|13286.4|13226.4|13285.7|13225.7|1
1626955290000|2021-07-22 12:01:30|13288.2|13228.2|13291.4|13231.4|13291.4|13231.4|13288.2|13228.2|0
1626955310000|2021-07-22 12:01:50|13288.9|13228.9|13286.4|13226.4|13288.9|13228.9|13286.4|13226.4|0
1626955320000|2021-07-22 12:02:00|13281.4|13221.4|13280.7|13240.7|13288.9|13240.7|13280.7|13221.4|0
1626955330000|2021-07-22 12:02:10|13278.7|13254.7|13271.4|13211.4|13283.6|13254.7|13265.9|13208.9|2
1626955360000|2021-07-22 12:02:40|13273.9|13213.9|13273.9|13213.9|13273.9|13213.9|13273.9|13213.9|0
1626955380000|2021-07-22 12:03:00|13265.7|13225.7|13274.6|13214.6|13274.6|13228.9|13265.7|13213.9|0
1626955390000|2021-07-22 12:03:10|13266.4|13226.4|13273.9|13213.9|13274.6|13228.2|13265.7|13213.9|0
1626955460000|2021-07-22 12:04:20|13265.7|13225.7|13268.2|13228.2|13268.9|13228.9|13265.7|13225.7|0
1626955470000|2021-07-22 12:04:30|13268.9|13228.9|13276.6|13252.6|13276.6|13252.6|13262.7|13213.9|3
1626955480000|2021-07-22 12:04:40|13263.4|13239.4|13263.4|13239.4|13263.4|13239.4|13263.4|13239.4|0
1626955500000|2021-07-22 12:05:00|13265.9|13241.9|13326.4|13266.4|13326.4|13266.4|13265.9|13241.9|3
1626955530000|2021-07-22 12:05:30|13328.2|13268.2|13327.1|13267.1|13328.9|13268.9|13327.1|13267.1|2
1626955540000|2021-07-22 12:05:40|13328.2|13268.2|13331.4|13271.4|13343.9|13283.9|13328.2|13268.2|3
1626955550000|2021-07-22 12:05:50|13333.2|13273.2|13333.9|13273.9|13333.9|13273.9|13333.2|13273.2|0
1626955560000|2021-07-22 12:06:00|13332.1|13272.1|13308.9|13248.9|13332.1|13272.1|13308.9|13248.9|3
1626955620000|2021-07-22 12:07:00|13310.7|13250.7|13311.4|13251.4|13311.4|13251.4|13310.7|13250.7|0
1626955660000|2021-07-22 12:07:40|13313.9|13253.9|13298.9|13238.9|13313.9|13253.9|13298.9|13238.9|0
1626955680000|2021-07-22 12:08:00|13293.9|13233.9|13303.9|13243.9|13303.9|13243.9|13291.4|13231.4|0
1626955700000|2021-07-22 12:08:20|13307.5|13247.5|13308.9|13248.9|13308.9|13248.9|13307.5|13247.5|0
1626955710000|2021-07-22 12:08:30|13311.4|13251.4|13313.9|13253.9|13318.9|13258.9|13311.4|13251.4|0
1626955720000|2021-07-22 12:08:40|13310.4|13250.4|13314.7|13254.7|13316.4|13256.4|13306.4|13246.4|0
1626955730000|2021-07-22 12:08:50|13311.4|13251.4|13358.9|13298.9|13358.9|13298.9|13311.4|13251.4|4
1626955740000|2021-07-22 12:09:00|13356.4|13296.4|13338.9|13298.9|13358.9|13302.2|13338.9|13293.9|0
1626955760000|2021-07-22 12:09:20|13356|13296|13346.4|13286.4|13358.9|13298.9|13346.4|13286.4|1
1626955770000|2021-07-22 12:09:30|13358.9|13298.9|13359.7|13299.7|13362.2|13302.2|13358.9|13298.9|5
1626955800000|2021-07-22 12:10:00|13362.2|13302.2|13359.7|13299.7|13365.1|13327.2|13351.2|13299.7|4
1626955810000|2021-07-22 12:10:10|13348.7|13324.7|13347.2|13287.2|13355.5|13324.7|13347.2|13287.2|2
1626955960000|2021-07-22 12:12:40|13341.9|13281.9|13339.7|13279.7|13341.9|13281.9|13339.7|13279.7|0
1626955970000|2021-07-22 12:12:50|13338.9|13278.9|13321|13261|13338.9|13278.9|13304.7|13244.7|4
1626955980000|2021-07-22 12:13:00|13317.5|13257.5|13318.5|13258.5|13318.5|13258.5|13311.7|13251.7|0
1626955990000|2021-07-22 12:13:10|13316|13256|13259.2|13235.2|13322|13262|13259.2|13235.2|5
1626956000000|2021-07-22 12:13:20|13288.5|13228.5|13282|13242|13288.5|13242|13282|13228.5|1
1626956010000|2021-07-22 12:13:30|13283.5|13243.5|13283.5|13243.5|13288.5|13243.5|13283.5|13228.5|0
1626956020000|2021-07-22 12:13:40|13290|13230|13288.5|13228.5|13290|13230|13288.5|13228.5|0
1626956040000|2021-07-22 12:14:00|13280.5|13256.5|13280.5|13256.5|13280.5|13256.5|13280.5|13256.5|0
1626956050000|2021-07-22 12:14:10|13314.4|13254.4|13312.2|13252.2|13317.2|13257.2|13312.2|13252.2|2
1626956060000|2021-07-22 12:14:20|13307.2|13247.2|13302.2|13242.2|13312.2|13252.2|13299.7|13239.7|2
1626956100000|2021-07-22 12:15:00|13304.7|13244.7|13307.2|13247.2|13307.2|13247.2|13304.7|13244.7|1
1626956110000|2021-07-22 12:15:10|13293|13233|13289.7|13229.7|13293|13233|13268.3|13225.3|1
1626956120000|2021-07-22 12:15:20|13293.2|13233.2|13302.2|13242.2|13307.2|13247.2|13289.7|13229.7|1
1626956130000|2021-07-22 12:15:30|13303.9|13243.9|13307.2|13247.2|13307.2|13247.2|13303.9|13243.9|0
1626956140000|2021-07-22 12:15:40|13303.6|13243.6|13302.2|13242.2|13309.7|13249.7|13302.2|13242.2|3
1626956150000|2021-07-22 12:15:50|13299.7|13239.7|13304.7|13244.7|13307.2|13247.2|13299.7|13239.7|0
1626956310000|2021-07-22 12:18:30|13306.4|13246.4|13306.4|13246.4|13306.4|13246.4|13306.4|13246.4|1
1626956320000|2021-07-22 12:18:40|13307.2|13247.2|13304.7|13244.7|13307.2|13247.2|13304.7|13244.7|1
1626956330000|2021-07-22 12:18:50|13319.7|13259.7|13319.7|13259.7|13319.7|13259.7|13319.7|13259.7|0
1626956340000|2021-07-22 12:19:00|13322.2|13262.2|13322.2|13262.2|13324.7|13264.7|13320.4|13260.4|0
1626956420000|2021-07-22 12:20:20|13324.7|13264.7|13324.7|13264.7|13324.7|13264.7|13324.7|13264.7|0
1626956430000|2021-07-22 12:20:30|13319.7|13259.7|13324.7|13264.7|13324.7|13264.7|13319.7|13259.7|0
1626956450000|2021-07-22 12:20:50|13327.2|13267.2|13327.2|13267.2|13327.2|13267.2|13327.2|13267.2|0
1626956460000|2021-07-22 12:21:00|13325.4|13265.4|13327.2|13267.2|13327.2|13267.2|13324.7|13264.7|0
1626956470000|2021-07-22 12:21:10|13329|13269|13324.7|13264.7|13329|13269|13324.7|13264.7|0
1626956490000|2021-07-22 12:21:30|13329.7|13269.7|13329.7|13269.7|13329.7|13269.7|13329.7|13269.7|3
1626956500000|2021-07-22 12:21:40|13327.2|13267.2|13334.7|13274.7|13340.1|13315.2|13327.2|13267.2|1
1626956510000|2021-07-22 12:21:50|13332.9|13272.9|13325.7|13265.7|13334.7|13274.7|13325.7|13265.7|0
1626956520000|2021-07-22 12:22:00|13329.3|13269.3|13332.5|13272.5|13332.5|13272.5|13329.3|13269.3|0
1626956570000|2021-07-22 12:22:50|13330.7|13270.7|13332.5|13272.5|13332.5|13272.5|13330.7|13270.7|0
1626956740000|2021-07-22 12:25:40|||||||||1
1626956770000|2021-07-22 12:26:10|13334.3|13274.3|13336.8|13276.8|13336.8|13276.8|13334.3|13274.3|0
1626956780000|2021-07-22 12:26:20|13337.5|13277.5|13342.5|13282.5|13342.5|13282.5|13337.5|13277.5|0
1626956790000|2021-07-22 12:26:30|13334.3|13294.3|13334.3|13294.3|13334.3|13294.3|13334.3|13294.3|0
1626956800000|2021-07-22 12:26:40|13335|13295|13335|13295|13335|13295|13335|13295|0
1626956840000|2021-07-22 12:27:20|13337.5|13297.5|13337.5|13297.5|13337.5|13297.5|13337.5|13297.5|0
1626957040000|2021-07-22 12:30:40|13338.2|13298.2|13338.2|13298.2|13338.2|13298.2|13338.2|13298.2|0
1626957210000|2021-07-22 12:33:30|13338.3|13298.3|13338.3|13298.3|13338.3|13298.3|13338.3|13298.3|0
1626957320000|2021-07-22 12:35:20|||||||||2
1626957440000|2021-07-22 12:37:20|13332.8|13308.8|13342|13318|13342|13318|13332.8|13308.8|5
1626957450000|2021-07-22 12:37:30|13340.3|13316.3|13337|13313|13340.3|13316.3|13337|13313|4
1626957480000|2021-07-22 12:38:00|13335.3|13311.3|13332.8|13308.8|13335.3|13311.3|13332.8|13308.8|1
1626957650000|2021-07-22 12:40:50|13341.9|13281.9|13319.7|13259.7|13341.9|13281.9|13318|13258|22
1626957660000|2021-07-22 12:41:00|13320.5|13260.5|13292.2|13232.2|13320.5|13260.5|13292.2|13232.2|5
1626957670000|2021-07-22 12:41:10|13308.9|13248.9|13315.5|13255.5|13315.5|13255.5|13308.9|13248.9|0
1626957680000|2021-07-22 12:41:20|13293|13233|13293|13233|13293|13233|13293|13233|3
1626957730000|2021-07-22 12:42:10|13289.4|13229.4|13295.5|13235.5|13295.5|13235.5|13288|13228|0
1626957740000|2021-07-22 12:42:20|13291.9|13231.9|13288.7|13228.7|13291.9|13231.9|13288.7|13228.7|0
1626957750000|2021-07-22 12:42:30|13288|13228|13284.7|13224.7|13288|13228|13283|13223|0
1626957760000|2021-07-22 12:42:40|13285.5|13225.5|13307.2|13283.2|13307.2|13283.2|13285.5|13225.5|3
1626957770000|2021-07-22 12:42:50|13305.4|13281.4|13296.6|13272.6|13305.4|13281.4|13296.6|13272.6|4
1626957780000|2021-07-22 12:43:00|13295.8|13271.8|13283.4|13223.4|13296.1|13271.8|13283.4|13223.4|1
1626957810000|2021-07-22 12:43:30|13280.9|13240.9|13295.9|13235.9|13306.6|13246.6|13280.9|13235.9|0
1626957820000|2021-07-22 12:43:40|13290.9|13230.9|13288.4|13228.4|13295.9|13235.9|13288.4|13228.4|0
1626957830000|2021-07-22 12:43:50|13293.4|13233.4|13310.9|13270.9|13325.2|13270.9|13293.4|13233.4|2
1626957840000|2021-07-22 12:44:00|13309.1|13269.1|13305.2|13245.2|13310.9|13281.4|13297.9|13240.9|1
1626957850000|2021-07-22 12:44:10|13309.4|13249.4|13309.1|13249.1|13310.9|13250.9|13309.1|13249.1|0
1626957870000|2021-07-22 12:44:30|13308.4|13248.4|13308.4|13248.4|13308.4|13248.4|13308.4|13248.4|0
1626957890000|2021-07-22 12:44:50|13310.2|13250.2|13310.9|13250.9|13310.9|13250.9|13310.2|13250.2|0
1626957900000|2021-07-22 12:45:00|13307.4|13247.4|13300.9|13240.9|13309.1|13249.1|13295.9|13235.9|0
1626957910000|2021-07-22 12:45:10|13304.4|13244.4|13305.9|13245.9|13305.9|13245.9|13304.4|13244.4|0
1626957920000|2021-07-22 12:45:20|13309.4|13249.4|13300.9|13240.9|13309.4|13249.4|13300.9|13240.9|0
1626957930000|2021-07-22 12:45:30|13308.4|13248.4|13314.1|13254.1|13315.9|13255.9|13305.9|13245.9|0
1626957940000|2021-07-22 12:45:40|13311.6|13251.6|13310.9|13250.9|13315.9|13255.9|13308.4|13248.4|0
1626957960000|2021-07-22 12:46:00|13307.4|13247.4|13305.9|13245.9|13307.4|13250.9|13290.9|13245.9|0
1626957970000|2021-07-22 12:46:10|13313.4|13253.4|13308.4|13248.4|13315.2|13255.2|13308.4|13248.4|0
1626958050000|2021-07-22 12:47:30|13312.6|13272.6|13320.2|13280.2|13320.2|13280.2|13312.6|13272.6|0
1626958080000|2021-07-22 12:48:00|13317.2|13293.2|13325.7|13301.7|13325.7|13301.7|13317.2|13293.2|0
1626958090000|2021-07-22 12:48:10|13335.5|13295.5|13335.5|13295.5|13335.5|13295.5|13335.5|13295.5|1
1626958220000|2021-07-22 12:50:20|13331|13307|13331|13307|13331|13307|13331|13307|0
1626958230000|2021-07-22 12:50:30|13332.5|13308.5|13314.8|13254.8|13332.5|13308.5|13314.8|13254.8|2
1626958240000|2021-07-22 12:50:40|13312.7|13252.7|13320.2|13260.2|13320.2|13260.2|13305.9|13245.9|0
1626958250000|2021-07-22 12:50:50|13327.3|13267.3|13310.6|13250.6|13328.7|13268.7|13310.6|13250.6|0
1626958260000|2021-07-22 12:51:00|13308.4|13248.4|13308.4|13248.4|13308.4|13248.4|13308.4|13248.4|0
1626958310000|2021-07-22 12:51:50|13305.9|13245.9|13305.9|13245.9|13305.9|13245.9|13305.9|13245.9|0
1626958380000|2021-07-22 12:53:00|13304.2|13244.2|13302.7|13242.7|13304.2|13244.2|13302.7|13242.7|1
1626958390000|2021-07-22 12:53:10|13301.2|13241.2|13301.2|13241.2|13301.2|13241.2|13301.2|13241.2|0
1626958750000|2021-07-22 12:59:10|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|0
1626958800000|2021-07-22 13:00:00|13339.5|13279.5|13339.5|13279.5|13339.5|13279.5|13339.5|13279.5|0
1626958840000|2021-07-22 13:00:40|13343|13283|13330.9|13290.9|13344.5|13290.9|13330.9|13282.7|0
1626958980000|2021-07-22 13:03:00|13331|13291|13331|13291|13331|13291|13331|13291|0
1626959020000|2021-07-22 13:03:40|13342.7|13282.7|13341.4|13281.4|13342.7|13315|13336.5|13281.4|2
1626959100000|2021-07-22 13:05:00|13347.9|13287.9|13341.4|13281.4|13347.9|13287.9|13341.4|13281.4|3
1626959110000|2021-07-22 13:05:10|13342.9|13282.9|13342.9|13282.9|13342.9|13282.9|13342.9|13282.9|0
1626959120000|2021-07-22 13:05:20|13340.4|13280.4|13344.6|13284.6|13344.6|13298.2|13338.2|13280.4|0
1626959180000|2021-07-22 13:06:20|13355.4|13295.4|13355.4|13295.4|13355.4|13295.4|13355.4|13295.4|1
1626959190000|2021-07-22 13:06:30|13353.6|13293.6|13347.9|13287.9|13353.6|13293.6|13347.9|13287.9|0
1626959240000|2021-07-22 13:07:20|13351.4|13291.4|13357.9|13297.9|13357.9|13297.9|13351.4|13291.4|3
1626959250000|2021-07-22 13:07:30|13357.1|13297.1|13357.1|13297.1|13357.1|13297.1|13357.1|13297.1|0
1626959260000|2021-07-22 13:07:40|13357.7|13317.7|13361.7|13321.7|13363.5|13323.5|13357.7|13317.7|0
1626959290000|2021-07-22 13:08:10|13363.5|13323.5|13361.7|13321.7|13363.5|13323.5|13361.7|13321.7|0
1626959300000|2021-07-22 13:08:20|13363.5|13323.5|13361.7|13321.7|13363.5|13323.5|13361.7|13321.7|0
1626959310000|2021-07-22 13:08:30|13363.5|13323.5|13363.5|13323.5|13363.5|13323.5|13361.7|13321.7|0
1626959340000|2021-07-22 13:09:00|13361.7|13321.7|13361|13321|13361.7|13321.7|13361|13321|2
1626959390000|2021-07-22 13:09:50|||||||||1
1626959460000|2021-07-22 13:11:00|13363.2|13323.2|13363.2|13323.2|13363.2|13323.2|13363.2|13323.2|0
1626959620000|2021-07-22 13:13:40|13360.5|13336.5|13360.5|13336.5|13360.5|13336.5|13360.5|13336.5|0
1626959640000|2021-07-22 13:14:00|||||||||1
1626959670000|2021-07-22 13:14:30|13362.2|13338.2|13363|13339|13363|13339|13362.2|13338.2|0
1626959700000|2021-07-22 13:15:00|13368|13344|13368|13344|13368|13344|13368|13344|1
1626959800000|2021-07-22 13:16:40|13371.5|13347.5|13373|13349|13373|13349|13371.5|13347.5|0
1626959900000|2021-07-22 13:18:20|||||||||2
1626959910000|2021-07-22 13:18:30|13376.5|13352.5|13376.5|13352.5|13376.5|13352.5|13376.5|13352.5|3
1626959920000|2021-07-22 13:18:40|13378|13354|13378|13354|13378|13354|13378|13354|0
1626960100000|2021-07-22 13:21:40|13383.5|13343.5|13383.5|13343.5|13383.5|13343.5|13383.5|13343.5|1
1626960140000|2021-07-22 13:22:20|13372|13348|13372|13348|13372|13348|13372|13348|0
1626960150000|2021-07-22 13:22:30|13370.5|13346.5|13370.5|13346.5|13370.5|13346.5|13370.5|13346.5|0
1626960200000|2021-07-22 13:23:20|||||||||1
1626960370000|2021-07-22 13:26:10|13371.2|13347.2|13371.2|13347.2|13371.2|13347.2|13371.2|13347.2|0
1626960460000|2021-07-22 13:27:40|13370.5|13346.5|13370.5|13346.5|13370.5|13346.5|13370.5|13346.5|0
1626960510000|2021-07-22 13:28:30|13373|13349|13373|13349|13373|13349|13373|13349|0
1626960540000|2021-07-22 13:29:00|13375.5|13351.5|13375.5|13351.5|13375.5|13351.5|13375.5|13351.5|0
1626960580000|2021-07-22 13:29:40|13374.8|13350.8|13370.5|13346.5|13374.8|13350.8|13370.5|13346.5|1
1626960770000|2021-07-22 13:32:50|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|3
1626960780000|2021-07-22 13:33:00|13374.7|13314.7|13374.7|13314.7|13378.2|13318.2|13367.2|13307.2|0
1626960800000|2021-07-22 13:33:20|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|0
1626960900000|2021-07-22 13:35:00|13374.7|13314.7|13374.7|13314.7|13374.7|13314.7|13374.7|13314.7|0
1626961020000|2021-07-22 13:37:00|13372.9|13312.9|13374.7|13314.7|13374.7|13314.7|13372.9|13312.9|0
1626961040000|2021-07-22 13:37:20|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|0
1626961050000|2021-07-22 13:37:30|13374.7|13314.7|13374.7|13314.7|13374.7|13314.7|13374.7|13314.7|0
1626961100000|2021-07-22 13:38:20|13376.5|13316.5|13380|13320|13380|13320|13376.5|13316.5|1
1626961260000|2021-07-22 13:41:00|13376.5|13316.5|13376.5|13316.5|13376.5|13316.5|13376.5|13316.5|3
1626961270000|2021-07-22 13:41:10|13375.8|13315.8|13375.8|13315.8|13375.8|13315.8|13375.8|13315.8|0
1626961380000|2021-07-22 13:43:00|13375|13315|13375|13315|13375|13315|13375|13315|0
1626961450000|2021-07-22 13:44:10|||||||||1
1626961500000|2021-07-22 13:45:00|13366.8|13326.8|13362.3|13338.3|13368.6|13338.3|13362.3|13326.8|0
1626961520000|2021-07-22 13:45:20|||||||||1
1626962070000|2021-07-22 13:54:30|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|0
1626962150000|2021-07-22 13:55:50|13364.1|13340.1|13363.1|13339.1|13364.1|13340.1|13363.1|13339.1|1
1626962160000|2021-07-22 13:56:00|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|0
1626962210000|2021-07-22 13:56:50|13365.6|13341.6|13368.1|13344.1|13368.1|13344.1|13363.1|13339.1|2
1626962270000|2021-07-22 13:57:50|13370.6|13346.6|13370.6|13346.6|13370.6|13346.6|13370.6|13346.6|2
1626962290000|2021-07-22 13:58:10|13375.9|13351.9|13383.6|13343.6|13383.6|13354.1|13375.9|13343.6|1
1626962400000|2021-07-22 14:00:00|13378.1|13354.1|13378.1|13354.1|13380.6|13356.6|13378.1|13354.1|2
1626962410000|2021-07-22 14:00:10|13379.9|13355.9|13379.9|13355.9|13380.6|13356.6|13378.1|13354.1|0
1626962420000|2021-07-22 14:00:20|13380.6|13356.6|13378.1|13354.1|13380.6|13356.6|13378.1|13354.1|0
1626962430000|2021-07-22 14:00:30|13380.6|13356.6|13378.1|13354.1|13380.6|13356.6|13378.1|13354.1|0
1626962440000|2021-07-22 14:00:40|13379.9|13355.9|13378.8|13354.8|13380.6|13356.6|13378.1|13354.1|0
1626962450000|2021-07-22 14:00:50|13379.9|13355.9|13378.1|13354.1|13380.6|13356.6|13378.1|13354.1|0
1626962460000|2021-07-22 14:01:00|13380.6|13356.6|13380.6|13356.6|13380.6|13356.6|13378.1|13354.1|0
1626962800000|2021-07-22 14:06:40|13382.4|13358.4|13382.4|13358.4|13383.1|13359.1|13380.6|13356.6|1
1626962810000|2021-07-22 14:06:50|13381.4|13357.4|13381.4|13357.4|13383.1|13359.1|13380.6|13356.6|0
1626962820000|2021-07-22 14:07:00|13380.6|13356.6|13382.4|13358.4|13383.1|13359.1|13380.6|13356.6|0
1626962830000|2021-07-22 14:07:10|13381.4|13357.4|13381.4|13357.4|13383.1|13359.1|13380.6|13356.6|0
1626962840000|2021-07-22 14:07:20|13383.1|13359.1|13380.6|13356.6|13383.1|13359.1|13380.6|13356.6|0
1626962850000|2021-07-22 14:07:30|13382.4|13358.4|13380.6|13356.6|13383.1|13359.1|13380.6|13356.6|0
1626962860000|2021-07-22 14:07:40|13383.1|13359.1|13380.6|13356.6|13383.1|13359.1|13380.6|13356.6|0
1626962870000|2021-07-22 14:07:50|13385.6|13361.6|13388.1|13364.1|13388.1|13364.1|13385.6|13361.6|3
1626963110000|2021-07-22 14:11:50|||||||||1
1626963260000|2021-07-22 14:14:20|13391.4|13367.4|13392.8|13368.8|13392.8|13368.8|13391.4|13367.4|5
1626963270000|2021-07-22 14:14:30|||||||||2
1626963300000|2021-07-22 14:15:00|||||||||1
1626963330000|2021-07-22 14:15:30|13387|13347|13387|13347|13387|13347|13387|13347|1
1626963340000|2021-07-22 14:15:40|13387.3|13347.3|13390.5|13350.5|13390.5|13350.5|13387.3|13347.3|0
1626963370000|2021-07-22 14:16:10|13390.6|13350.6|13390.6|13350.6|13390.6|13350.6|13390.6|13350.6|0
1626963530000|2021-07-22 14:18:50|13385.6|13345.6|13385.6|13345.6|13385.6|13345.6|13385.6|13345.6|0
1626963830000|2021-07-22 14:23:50|13372.6|13348.6|13372.6|13348.6|13372.6|13348.6|13372.6|13348.6|0
1626964230000|2021-07-22 14:30:30|13382.4|13342.4|13382.4|13342.4|13382.4|13342.4|13382.4|13342.4|0
1626964240000|2021-07-22 14:30:40|13383.1|13343.1|13383.1|13343.1|13383.1|13343.1|13383.1|13343.1|0
1626964390000|2021-07-22 14:33:10|13372.6|13348.6|13372.6|13348.6|13372.6|13348.6|13372.6|13348.6|0
1626964500000|2021-07-22 14:35:00|13376.6|13316.6|13373.1|13313.1|13376.6|13316.6|13373.1|13313.1|4
1626964510000|2021-07-22 14:35:10|13376.6|13316.6|13373.7|13333.7|13378.4|13333.7|13371.9|13316.6|0
1626964520000|2021-07-22 14:35:20|13367.5|13343.5|13365.6|13305.6|13391.2|13349.2|13365.6|13305.6|1
1626964530000|2021-07-22 14:35:30|13359.1|13319.1|13358.2|13334.2|13359.1|13334.6|13358.2|13319.1|1
1626964550000|2021-07-22 14:35:50|||||||||1
1626964560000|2021-07-22 14:36:00|13360.7|13336.7|13363.1|13303.1|13363.1|13336.7|13359.2|13303.1|2
1626964580000|2021-07-22 14:36:20|13356.6|13316.6|13353.9|13329.9|13356.6|13329.9|13353.9|13316.6|0
1626964620000|2021-07-22 14:37:00|13354.7|13330.7|13354.7|13330.7|13354.7|13330.7|13354.7|13330.7|0
1626964640000|2021-07-22 14:37:20|13353.2|13329.2|13350.6|13310.6|13353.2|13329.2|13350.6|13310.6|3
1626964660000|2021-07-22 14:37:40|13352.4|13312.4|13352.4|13312.4|13352.4|13312.4|13352.4|13312.4|0
1626964890000|2021-07-22 14:41:30|||||||||1
1626964900000|2021-07-22 14:41:40|13341.9|13317.9|13352.4|13312.4|13352.4|13317.9|13341.9|13312.4|0
1626964960000|2021-07-22 14:42:40|13342.6|13318.6|13339.4|13315.4|13342.6|13318.6|13339.4|13315.4|0
1626965030000|2021-07-22 14:43:50|13341.2|13317.2|13341.2|13317.2|13341.2|13317.2|13341.2|13317.2|0
1626965100000|2021-07-22 14:45:00|13367.4|13307.4|13367.4|13307.4|13367.4|13307.4|13367.4|13307.4|1
1626965120000|2021-07-22 14:45:20|13359.2|13319.2|13359.2|13319.2|13359.2|13319.2|13359.2|13319.2|0
1626965150000|2021-07-22 14:45:50|13360.9|13320.9|13360.9|13320.9|13360.9|13320.9|13360.9|13320.9|0
1626965160000|2021-07-22 14:46:00|13351.2|13327.2|13351.2|13327.2|13351.2|13327.2|13351.2|13327.2|0
1626965170000|2021-07-22 14:46:10|13350.4|13326.4|13350.4|13326.4|13350.4|13326.4|13350.4|13326.4|0
1626965280000|2021-07-22 14:48:00|13352.2|13328.2|13352.2|13328.2|13352.2|13328.2|13352.2|13328.2|0
1626965300000|2021-07-22 14:48:20|13345.1|13321.1|13337.6|13313.6|13345.1|13321.1|13337.6|13313.6|2
1626965310000|2021-07-22 14:48:30|||||||||1
1626965410000|2021-07-22 14:50:10|13330.1|13306.1|13330.1|13306.1|13330.1|13306.1|13330.1|13306.1|2
1626965430000|2021-07-22 14:50:30|||||||||1
1626965450000|2021-07-22 14:50:50|13331.6|13307.6|13337.6|13313.6|13338.7|13314.7|13331.6|13307.6|1
1626965460000|2021-07-22 14:51:00|13362.7|13302.7|13365.6|13305.6|13365.6|13305.6|13362.7|13302.7|1
1626965500000|2021-07-22 14:51:40|13363.1|13303.1|13349.7|13325.7|13363.1|13325.7|13349.7|13303.1|0
1626965520000|2021-07-22 14:52:00|13350.4|13326.4|13350.4|13326.4|13350.4|13326.4|13350.4|13326.4|0
1626965600000|2021-07-22 14:53:20|13362|13322|13345.4|13321.4|13362|13322|13345.4|13321.4|0
1626965620000|2021-07-22 14:53:40|13358.7|13318.7|13347.9|13323.9|13358.7|13326.2|13347.9|13318.7|0
1626965630000|2021-07-22 14:53:50|13360.9|13320.9|13348.4|13324.4|13360.9|13324.4|13348.4|13320.9|0
1626965640000|2021-07-22 14:54:00|13345.4|13321.4|13375.9|13315.9|13377|13323.4|13345.4|13315.9|1
1626965660000|2021-07-22 14:54:20|13370.7|13310.7|13369.5|13329.5|13370.7|13329.5|13369.5|13310.7|1
1626965670000|2021-07-22 14:54:30|13370.9|13330.9|13370.9|13330.9|13370.9|13330.9|13370.9|13330.9|0
1626965710000|2021-07-22 14:55:10|13371|13331|13371|13331|13371|13331|13371|13331|0
1626965770000|2021-07-22 14:56:10|13371.7|13331.7|13371.7|13331.7|13371.7|13331.7|13371.7|13331.7|0
1626965800000|2021-07-22 14:56:40|13374.2|13334.2|13375.5|13351.5|13375.5|13351.5|13374.2|13334.2|2
1626965860000|2021-07-22 14:57:40|13378.2|13318.2|13370.5|13346.5|13378.2|13346.5|13369|13318.2|1
1626966060000|2021-07-22 15:01:00|13372.2|13348.2|13375.5|13351.5|13375.5|13351.5|13372.2|13348.2|1
1626966390000|2021-07-22 15:06:30|13378|13354|13378|13354|13378|13354|13378|13354|3
1626966570000|2021-07-22 15:09:30|13380.5|13356.5|13380.5|13356.5|13380.5|13356.5|13380.5|13356.5|0
1626966580000|2021-07-22 15:09:40|13382.3|13358.3|13380.5|13356.5|13382.3|13358.3|13380.5|13356.5|0
1626966610000|2021-07-22 15:10:10|13402|13362|13435.5|13395.5|13442.3|13396.6|13399|13362|39
1626966620000|2021-07-22 15:10:20|13436.6|13396.6|13431.8|13407.8|13438.3|13407.8|13431.8|13396.6|11
1626966630000|2021-07-22 15:10:30|13449.8|13409.8|13442.5|13418.5|13452.3|13418.5|13442.5|13408|6
1626966730000|2021-07-22 15:12:10|13442.6|13418.6|13442.6|13418.6|13442.6|13418.6|13442.6|13418.6|0
1626966750000|2021-07-22 15:12:30|||||||||1
1626966760000|2021-07-22 15:12:40|13422.8|13362.8|13429.5|13369.5|13429.5|13369.5|13417.8|13357.8|5
1626966770000|2021-07-22 15:12:50|13427.8|13367.8|13422.8|13362.8|13427.8|13367.8|13422.8|13362.8|0
1626966780000|2021-07-22 15:13:00|13430.3|13370.3|13430.3|13370.3|13430.3|13382.8|13420.3|13360.3|0
1626966820000|2021-07-22 15:13:40|13425.3|13365.3|13422|13362|13425.3|13365.3|13421.7|13361.7|0
1626966830000|2021-07-22 15:13:50|13424.5|13364.5|13429.5|13369.5|13429.5|13369.5|13424.5|13364.5|0
1626966840000|2021-07-22 15:14:00|13430.3|13370.3|13430.3|13370.3|13430.3|13370.3|13430.3|13370.3|0
1626966890000|2021-07-22 15:14:50|13420.3|13360.3|13422.8|13362.8|13422.8|13362.8|13420.3|13360.3|0
1626966910000|2021-07-22 15:15:10|13425.3|13365.3|13432.8|13372.8|13432.8|13372.8|13425.3|13365.3|0
1626966930000|2021-07-22 15:15:30|13432.3|13408.3|13427.8|13387.8|13450.3|13408.3|13427.8|13372.8|1
1626966970000|2021-07-22 15:16:10|13437|13397|13450.6|13390.6|13450.6|13397|13437|13388.8|0
1626966980000|2021-07-22 15:16:20|13447.6|13407.6|13447.6|13407.6|13447.6|13407.6|13447.6|13407.6|0
1626966990000|2021-07-22 15:16:30|13449.8|13409.8|13452.3|13412.3|13452.3|13412.3|13449.8|13409.8|0
1626967000000|2021-07-22 15:16:40|13448.8|13408.8|13448.8|13408.8|13448.8|13408.8|13448.8|13408.8|0
1626967020000|2021-07-22 15:17:00|13448.1|13408.1|13448.1|13408.1|13448.1|13408.1|13448.1|13408.1|0
1626967190000|2021-07-22 15:19:50|13434.8|13410.8|13434.8|13410.8|13434.8|13410.8|13434.8|13410.8|0
1626967240000|2021-07-22 15:20:40|||||||||1
1626967310000|2021-07-22 15:21:50|||||||||2
1626967520000|2021-07-22 15:25:20|13432.3|13408.3|13432.3|13408.3|13432.3|13408.3|13432.3|13408.3|1
1626967530000|2021-07-22 15:25:30|13434.8|13410.8|13434.8|13410.8|13434.8|13410.8|13434.8|13410.8|1
1626967580000|2021-07-22 15:26:20|||||||||1
1626967630000|2021-07-22 15:27:10|13449.9|13409.9|13452.4|13412.4|13452.4|13412.4|13449.9|13409.9|1
1626967640000|2021-07-22 15:27:20|13448.1|13408.1|13448.1|13408.1|13448.1|13408.1|13448.1|13408.1|4
1626967660000|2021-07-22 15:27:40|13442.6|13418.6|13452.4|13412.4|13452.4|13418.6|13442.6|13412.4|0
1626967740000|2021-07-22 15:29:00|13448.8|13408.8|13446.9|13422.9|13448.8|13422.9|13445.1|13408.1|0
1626967770000|2021-07-22 15:29:30|13448.6|13424.6|13451.9|13427.9|13451.9|13427.9|13448.6|13424.6|0
1626967780000|2021-07-22 15:29:40|13446.9|13422.9|13448.6|13424.6|13448.6|13424.6|13446.9|13422.9|5
1626967800000|2021-07-22 15:30:00|13449.4|13425.4|13449.4|13425.4|13449.4|13425.4|13449.4|13425.4|2
1626967810000|2021-07-22 15:30:10|13454.4|13430.4|13454.4|13430.4|13454.4|13430.4|13454.4|13430.4|0
1626967840000|2021-07-22 15:30:40|13450.8|13426.8|13449.4|13425.4|13450.8|13426.8|13449.4|13425.4|1
1626968120000|2021-07-22 15:35:20|13451.9|13427.9|13449.4|13425.4|13451.9|13427.9|13449.4|13425.4|1
1626968180000|2021-07-22 15:36:20|||||||||1
1626968190000|2021-07-22 15:36:30|||||||||1
1626968230000|2021-07-22 15:37:10|13451.1|13427.1|13451.9|13427.9|13451.9|13427.9|13451.1|13427.1|0
1626968250000|2021-07-22 15:37:30|13449.4|13425.4|13449.4|13425.4|13449.4|13425.4|13449.4|13425.4|1
1626968260000|2021-07-22 15:37:40|13440.9|13416.9|13440.9|13416.9|13452.4|13418.6|13440.9|13412.4|1
1626968320000|2021-07-22 15:38:40|13442.6|13418.6|13442.6|13418.6|13442.6|13418.6|13442.6|13418.6|1
1626968440000|2021-07-22 15:40:40|13440.9|13416.9|13436.6|13412.6|13440.9|13416.9|13436.6|13412.6|1
1626968450000|2021-07-22 15:40:50|13434.8|13410.8|13431.6|13407.6|13434.8|13410.8|13431.6|13407.6|0
1626968470000|2021-07-22 15:41:10|13421.6|13397.6|13407.1|13347.1|13421.6|13397.6|13404.6|13344.6|3
1626968480000|2021-07-22 15:41:20|13417.4|13357.4|13417.1|13357.1|13427.1|13367.1|13417.1|13357.1|6
1626968530000|2021-07-22 15:42:10|13419.6|13359.6|13424.6|13364.6|13439.6|13387.1|13419.6|13359.6|2
1626968670000|2021-07-22 15:44:30|13429.6|13369.6|13429.6|13369.6|13429.6|13369.6|13429.6|13369.6|0
1626968780000|2021-07-22 15:46:20|13434.9|13374.9|13416.4|13356.4|13434.9|13374.9|13409.3|13349.3|3
1626968790000|2021-07-22 15:46:30|13417.1|13357.1|13414.6|13354.6|13419.6|13359.6|13414.6|13354.6|0
1626968800000|2021-07-22 15:46:40|13419.6|13359.6|13417.1|13357.1|13419.6|13359.6|13414.6|13354.6|0
1626968940000|2021-07-22 15:49:00|13414.6|13354.6|13414.6|13354.6|13414.6|13354.6|13414.6|13354.6|0
1626969050000|2021-07-22 15:50:50|13418.1|13358.1|13425.4|13365.4|13427.1|13367.1|13414.6|13354.6|0
1626969060000|2021-07-22 15:51:00|13424.6|13364.6|13425.4|13365.4|13427.1|13367.1|13424.6|13364.6|0
1626969070000|2021-07-22 15:51:10|13426.4|13366.4|13424.6|13364.6|13426.4|13366.4|13424.6|13364.6|0
1626969090000|2021-07-22 15:51:30|13434.6|13374.6|13438.2|13378.2|13442.4|13382.4|13434.6|13374.6|0
1626969100000|2021-07-22 15:51:40|13442.4|13382.4|13441.7|13381.7|13442.4|13382.4|13438.2|13378.2|0
1626969110000|2021-07-22 15:51:50|13438.2|13378.2|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969120000|2021-07-22 15:52:00|13439.9|13379.9|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969130000|2021-07-22 15:52:10|13441.7|13381.7|13442.4|13382.4|13442.4|13382.4|13438.2|13378.2|0
1626969140000|2021-07-22 15:52:20|13438.2|13378.2|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969150000|2021-07-22 15:52:30|13442.4|13382.4|13442.4|13382.4|13442.4|13382.4|13438.2|13378.2|0
1626969160000|2021-07-22 15:52:40|13438.2|13378.2|13441.7|13381.7|13442.4|13382.4|13438.2|13378.2|0
1626969170000|2021-07-22 15:52:50|13440.7|13380.7|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969180000|2021-07-22 15:53:00|13439.9|13379.9|13441.7|13381.7|13442.4|13382.4|13438.2|13378.2|0
1626969190000|2021-07-22 15:53:10|13438.9|13378.9|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969200000|2021-07-22 15:53:20|13442.4|13382.4|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969210000|2021-07-22 15:53:30|13442.4|13382.4|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969220000|2021-07-22 15:53:40|13441.7|13381.7|13438.2|13378.2|13442.4|13382.4|13438.2|13378.2|0
1626969230000|2021-07-22 15:53:50|13441.7|13381.7|13442.4|13382.4|13442.4|13382.4|13438.2|13378.2|0
1626969240000|2021-07-22 15:54:00|13438.2|13378.2|13434.6|13374.6|13442.4|13382.4|13434.6|13374.6|0
1626969340000|2021-07-22 15:55:40|13437.1|13377.1|13443.2|13383.2|13443.9|13383.9|13437.1|13377.1|1
1626969350000|2021-07-22 15:55:50|13442.1|13382.1|13436.4|13376.4|13443.9|13383.9|13434.6|13374.6|0
1626969360000|2021-07-22 15:56:00|13435.4|13375.4|13436.4|13376.4|13437.1|13377.1|13434.6|13374.6|0
1626969370000|2021-07-22 15:56:10|13435.4|13375.4|13436.4|13376.4|13437.1|13377.1|13434.6|13374.6|0
1626969380000|2021-07-22 15:56:20|13434.6|13374.6|13435.4|13375.4|13437.1|13377.1|13434.6|13374.6|0
1626969390000|2021-07-22 15:56:30|13434.6|13374.6|13437.1|13377.1|13437.1|13377.1|13434.6|13374.6|0
1626969400000|2021-07-22 15:56:40|13434.6|13374.6|13435.4|13375.4|13437.1|13377.1|13434.6|13374.6|0
1626969410000|2021-07-22 15:56:50|13437.1|13377.1|13434.6|13374.6|13437.1|13377.1|13434.6|13374.6|0
1626969420000|2021-07-22 15:57:00|13436.4|13376.4|13437.1|13377.1|13437.1|13377.1|13434.6|13374.6|0
1626969430000|2021-07-22 15:57:10|13435.4|13375.4|13442.1|13382.1|13443.2|13383.2|13434.6|13374.6|0
1626969630000|2021-07-22 16:00:30|13442.2|13382.2|13442.2|13382.2|13442.2|13382.2|13442.2|13382.2|0
1626969650000|2021-07-22 16:00:50|13443.9|13383.9|13444.7|13384.7|13451.4|13401.4|13441.4|13383.9|1
1626969660000|2021-07-22 16:01:00|13443.9|13383.9|13443.9|13383.9|13446.4|13386.4|13443.9|13383.9|0
1626969750000|2021-07-22 16:02:30|13447.4|13387.4|13443.9|13383.9|13449.7|13403.2|13439.9|13383.9|0
1626969920000|2021-07-22 16:05:20|13442.2|13382.2|13442.2|13382.2|13442.2|13382.2|13442.2|13382.2|0
1626969960000|2021-07-22 16:06:00|13443.9|13383.9|13443.9|13383.9|13443.9|13383.9|13443.9|13383.9|1
1626970190000|2021-07-22 16:09:50|||||||||1
1626970350000|2021-07-22 16:12:30|13446.4|13386.4|13443.2|13383.2|13446.4|13386.4|13443.2|13383.2|0
1626970620000|2021-07-22 16:17:00|||||||||1
1626970760000|2021-07-22 16:19:20|13448.2|13388.2|13441|13401|13448.2|13403.2|13439.2|13386.5|0
1626970770000|2021-07-22 16:19:30|13443.2|13403.2|13443.2|13403.2|13443.2|13403.2|13443.2|13403.2|0
1626970800000|2021-07-22 16:20:00|13445|13405|13445|13405|13445|13405|13445|13405|1
1626970860000|2021-07-22 16:21:00|13444.5|13420.5|13447|13423|13449.5|13425.5|13444.5|13420.5|1
1626970870000|2021-07-22 16:21:10|13450.5|13426.5|13452|13428|13452|13428|13450.5|13426.5|0
1626970880000|2021-07-22 16:21:20|13454.5|13430.5|13437.5|13377.5|13454.5|13430.5|13435|13375|6
1626970980000|2021-07-22 16:23:00|13440|13380|13445|13385|13445|13385|13437.5|13377.5|0
1626970990000|2021-07-22 16:23:10|13447.5|13387.5|13450|13390|13452.5|13392.5|13442.5|13382.5|0
1626971000000|2021-07-22 16:23:20|13452.5|13392.5|13452.5|13392.5|13455|13395|13450|13390|0
1626971010000|2021-07-22 16:23:30|13455|13395|13455.7|13395.7|13457.5|13397.5|13452.5|13392.5|0
1626971020000|2021-07-22 16:23:40|13456.8|13396.8|13450.7|13410.7|13460|13412.5|13449.3|13395|0
1626971030000|2021-07-22 16:23:50|13452.5|13412.5|13450|13410|13452.5|13412.5|13450|13410|1
1626971050000|2021-07-22 16:24:10|13451.8|13411.8|13450|13410|13451.8|13411.8|13450|13410|2
1626971070000|2021-07-22 16:24:30|13452.5|13392.5|13451.5|13391.5|13455|13395|13445.7|13385.7|1
1626971080000|2021-07-22 16:24:40|13452.5|13392.5|13457.5|13397.5|13457.5|13397.5|13450|13390|0
1626971100000|2021-07-22 16:25:00|13464.7|13404.7|13462.2|13402.2|13464.7|13404.7|13462.2|13402.2|2
1626971120000|2021-07-22 16:25:20|13464|13404|13459.2|13435.2|13464.7|13435.2|13459.2|13402.2|1
1626971130000|2021-07-22 16:25:30|13473.2|13433.2|13470.7|13430.7|13473.2|13433.2|13470.7|13430.7|11
1626971140000|2021-07-22 16:25:40|13472.5|13432.5|13471.5|13431.5|13472.5|13432.5|13471.5|13431.5|1
1626971160000|2021-07-22 16:26:00|13470.7|13430.7|13476.5|13436.5|13484|13448|13470.7|13422.5|1
1626971170000|2021-07-22 16:26:10|13475|13435|13475|13435|13475|13435|13475|13435|0
1626971180000|2021-07-22 16:26:20|13477.5|13437.5|13464.7|13424.7|13480.5|13437.5|13464.7|13419.3|2
1626971210000|2021-07-22 16:26:50|13478.2|13418.2|13478.2|13418.2|13478.2|13418.2|13478.2|13418.2|1
1626971240000|2021-07-22 16:27:20|||||||||1
1626971250000|2021-07-22 16:27:30|||||||||2
1626971270000|2021-07-22 16:27:50|||||||||1
1626971310000|2021-07-22 16:28:30|||||||||1
1626971330000|2021-07-22 16:28:50|||||||||2
1626971340000|2021-07-22 16:29:00|13480|13420|13480|13420|13480|13420|13480|13420|1
1626971360000|2021-07-22 16:29:20|||||||||1
1626971400000|2021-07-22 16:30:00|||||||||1
1626971410000|2021-07-22 16:30:10|||||||||1
1626971470000|2021-07-22 16:31:10|||||||||2
1626971500000|2021-07-22 16:31:40|||||||||1
1626971530000|2021-07-22 16:32:10|||||||||2
1626971540000|2021-07-22 16:32:20|||||||||1
1626971570000|2021-07-22 16:32:50|||||||||1
1626971580000|2021-07-22 16:33:00|||||||||2
1626971610000|2021-07-22 16:33:30|13478.3|13418.3|13480|13420|13480|13420|13478.3|13418.3|0
1626971650000|2021-07-22 16:34:10|13472|13448|13472|13448|13472|13448|13472|13448|1
1626971750000|2021-07-22 16:35:50|13470.3|13446.3|13470.3|13446.3|13470.3|13446.3|13470.3|13446.3|0
1626971760000|2021-07-22 16:36:00|13472.8|13448.8|13472.8|13448.8|13472.8|13448.8|13472.8|13448.8|1
1626971790000|2021-07-22 16:36:30|||||||||1
1626971810000|2021-07-22 16:36:50|13474.5|13450.5|13474.5|13450.5|13474.5|13450.5|13474.5|13450.5|1
1626971840000|2021-07-22 16:37:20|13479.5|13455.5|13460|13400|13479.5|13455.5|13460|13400|4
1626971860000|2021-07-22 16:37:40|13463.6|13403.6|13470|13410|13470|13410|13463.6|13403.6|0
1626971970000|2021-07-22 16:39:30|||||||||2
1626972180000|2021-07-22 16:43:00|13478.8|13418.8|13482.5|13422.5|13482.5|13422.5|13478.8|13418.8|0
1626972210000|2021-07-22 16:43:30|||||||||1
1626972240000|2021-07-22 16:44:00|13475|13435|13472|13448|13477.5|13448|13472|13435|0
1626972270000|2021-07-22 16:44:30|13473.8|13449.8|13477|13453|13477|13453|13473.8|13449.8|0
1626972300000|2021-07-22 16:45:00|13477.1|13453.1|13477.1|13453.1|13477.1|13453.1|13477.1|13453.1|0
1626972350000|2021-07-22 16:45:50|||||||||1
1626972660000|2021-07-22 16:51:00|13472.6|13448.6|13466|13442|13472.6|13448.6|13462.8|13426.5|1
1626972710000|2021-07-22 16:51:50|13467.8|13443.8|13468.5|13444.5|13468.5|13444.5|13467.8|13443.8|0
1626972720000|2021-07-22 16:52:00|||||||||1
1626972810000|2021-07-22 16:53:30|13468.6|13444.6|13468.6|13444.6|13468.6|13444.6|13468.6|13444.6|0
1626973040000|2021-07-22 16:57:20|13459.8|13419.8|13459.8|13419.8|13459.8|13419.8|13459.8|13419.8|1
1626973050000|2021-07-22 16:57:30|13466.6|13426.6|13466.6|13426.6|13466.6|13426.6|13466.6|13426.6|0
1626973180000|2021-07-22 16:59:40|13468.6|13444.6|13468.6|13444.6|13468.6|13444.6|13468.6|13444.6|1
1626973910000|2021-07-22 17:11:50|13472.1|13448.1|13472.1|13448.1|13472.1|13448.1|13472.1|13448.1|1
1626973940000|2021-07-22 17:12:20|13470.4|13446.4|13479.6|13455.6|13479.6|13455.6|13470.4|13446.4|3
1626973950000|2021-07-22 17:12:30|||||||||3
1626974020000|2021-07-22 17:13:40|13477.4|13453.4|13479.6|13455.6|13479.6|13455.6|13472.1|13448.1|3
1626974120000|2021-07-22 17:15:20|||||||||1
1626974130000|2021-07-22 17:15:30|||||||||1
1626974160000|2021-07-22 17:16:00|||||||||1
1626974400000|2021-07-22 17:20:00|||||||||1
1626974520000|2021-07-22 17:22:00|||||||||3
1626974530000|2021-07-22 17:22:10|13486.1|13462.1|13484.4|13460.4|13486.1|13462.1|13484.4|13460.4|4
1626974590000|2021-07-22 17:23:10|13489.4|13465.4|13489.4|13465.4|13489.4|13465.4|13489.4|13465.4|1
1626974600000|2021-07-22 17:23:20|13494.6|13470.6|13495.4|13471.4|13495.4|13471.4|13494.6|13470.6|8
1626974610000|2021-07-22 17:23:30|13497.9|13473.9|13497.9|13473.9|13497.9|13473.9|13497.9|13473.9|0
1626974620000|2021-07-22 17:23:40|13504.2|13480.2|13506.7|13482.7|13509.2|13485.2|13504.2|13480.2|8
1626974630000|2021-07-22 17:23:50|13516.4|13492.4|13516.4|13492.4|13516.4|13492.4|13516.4|13492.4|1
1626974640000|2021-07-22 17:24:00|13518.2|13494.2|13518.9|13494.9|13518.9|13494.9|13518.2|13494.2|0
1626974650000|2021-07-22 17:24:10|13521.4|13497.4|13521.4|13497.4|13521.4|13497.4|13521.4|13497.4|0
1626974680000|2021-07-22 17:24:40|13522.2|13498.2|13529.2|13505.2|13529.2|13505.2|13522.2|13498.2|3
1626974830000|2021-07-22 17:27:10|||||||||1
1626974840000|2021-07-22 17:27:20|||||||||1
1626974860000|2021-07-22 17:27:40|13531|13507|13531.7|13507.7|13531.7|13507.7|13531|13507|0
1626974900000|2021-07-22 17:28:20|||||||||1
1626974920000|2021-07-22 17:28:40|||||||||1
1626974930000|2021-07-22 17:28:50|13531|13507|13536.2|13512.2|13536.2|13512.2|13531|13507|12
1626974940000|2021-07-22 17:29:00|13540.7|13500.7|13564.8|13540.8|13564.8|13540.8|13539.2|13499.2|22
1626974950000|2021-07-22 17:29:10|13574.5|13534.5|13590.8|13530.8|13590.8|13534.5|13573.8|13530.8|16
1626974960000|2021-07-22 17:29:20|13599.5|13539.5|13599.5|13539.5|13599.5|13539.5|13599.5|13539.5|0
1626974970000|2021-07-22 17:29:30|13580.3|13540.3|13580.3|13540.3|13580.3|13540.3|13580.3|13540.3|0
1626974980000|2021-07-22 17:29:40|13577.3|13553.3|13579.8|13555.8|13579.8|13555.8|13577.3|13553.3|0
1626974990000|2021-07-22 17:29:50|||||||||4
1626975000000|2021-07-22 17:30:00|13581.5|13557.5|13614.8|13590.8|13614.8|13590.8|13581.5|13557.5|15
1626975010000|2021-07-22 17:30:10|13630.8|13606.8|13795.8|13735.8|13804.5|13750|13630.8|13606.8|39
1626975020000|2021-07-22 17:30:20|13799.5|13739.5|13794.5|13734.5|13799.5|13739.5|13792.8|13732.8|4
1626975030000|2021-07-22 17:30:30|13746.6|13722.6|13774.5|13714.5|13774.5|13722.6|13730.3|13706.3|3
1626975040000|2021-07-22 17:30:40|13769.8|13729.8|13779.5|13719.5|13802|13765|13769.8|13719.5|5
1626975050000|2021-07-22 17:30:50|13784.5|13724.5|13784.5|13724.5|13784.5|13724.5|13784.5|13724.5|0
1626975060000|2021-07-22 17:31:00|13783.8|13723.8|13789.5|13729.5|13789.5|13729.5|13783.8|13723.8|1
1626975070000|2021-07-22 17:31:10|13794.5|13734.5|13744|13720|13794.5|13734.5|13744|13720|11
1626975080000|2021-07-22 17:31:20|13749|13725|13787.1|13727.1|13787.1|13727.1|13744|13707|18
1626975090000|2021-07-22 17:31:30|13794.5|13734.5|13796.3|13736.3|13799.5|13739.5|13789.5|13729.5|7
1626975100000|2021-07-22 17:31:40|13801.5|13741.5|13812|13752|13812|13752|13801.5|13741.5|1
1626975110000|2021-07-22 17:31:50|13817|13757|13769.5|13709.5|13819.5|13759.5|13769.5|13709.5|24
1626975120000|2021-07-22 17:32:00|13785.4|13725.4|13785.4|13725.4|13785.4|13725.4|13785.4|13725.4|2
1626975130000|2021-07-22 17:32:10|13792|13732|13792|13732|13792|13732|13792|13732|0
1626975160000|2021-07-22 17:32:40|13787|13727|13787|13727|13787|13727|13787|13727|0
1626975240000|2021-07-22 17:34:00|13762|13722|13762|13722|13762|13722|13762|13722|0
1626975270000|2021-07-22 17:34:30|13767|13707|13767|13707|13767|13707|13767|13707|2
1626975300000|2021-07-22 17:35:00|13756.1|13732.1|13762|13722|13764.5|13739.6|13756.1|13722|2
1626975310000|2021-07-22 17:35:10|13764.5|13724.5|13764.5|13724.5|13764.5|13724.5|13764.5|13724.5|0
1626975320000|2021-07-22 17:35:20|13766.5|13742.5|13764.5|13724.5|13766.5|13742.5|13764.5|13724.5|2
1626975440000|2021-07-22 17:37:20|||||||||1
1626975460000|2021-07-22 17:37:40|13765.3|13725.3|13759|13735|13765.3|13735|13759|13725.3|1
1626975470000|2021-07-22 17:37:50|13763.5|13739.5|13792|13732|13792|13739.5|13763.5|13732|2
1626975510000|2021-07-22 17:38:30|13787.6|13727.6|13787.6|13727.6|13787.6|13727.6|13787.6|13727.6|13
1626975520000|2021-07-22 17:38:40|13791.3|13731.3|13791.3|13731.3|13791.3|13731.3|13791.3|13731.3|8
1626975530000|2021-07-22 17:38:50|13788.1|13728.1|13790.6|13730.6|13790.6|13730.6|13788.1|13728.1|1
1626975590000|2021-07-22 17:39:50|13788.8|13728.8|13790.6|13730.6|13790.6|13730.6|13788.8|13728.8|1
1626975600000|2021-07-22 17:40:00|13785.8|13745.8|13785.6|13725.6|13791|13745.8|13785.6|13725.6|4
1626975640000|2021-07-22 17:40:40|13784.8|13724.8|13784.8|13724.8|13784.8|13724.8|13784.8|13724.8|0
1626975650000|2021-07-22 17:40:50|13772.2|13712.2|13734.9|13710.9|13772.2|13712.2|13734.9|13710.9|1
1626975660000|2021-07-22 17:41:00|||||||||3
1626975670000|2021-07-22 17:41:10|13739.9|13715.9|13784.8|13724.8|13784.8|13724.8|13739.9|13715.9|2
1626975690000|2021-07-22 17:41:30|13784.1|13724.1|13784.1|13724.1|13784.1|13724.1|13784.1|13724.1|0
1626975710000|2021-07-22 17:41:50|13791.6|13731.6|13791.6|13731.6|13791.6|13731.6|13791.6|13731.6|0
1626975730000|2021-07-22 17:42:10|13786.6|13726.6|13786.6|13726.6|13786.6|13726.6|13786.6|13726.6|1
1626975740000|2021-07-22 17:42:20|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|0
1626975750000|2021-07-22 17:42:30|13786.6|13746.6|13765.8|13725.8|13786.6|13747.5|13765.8|13725.8|3
1626975760000|2021-07-22 17:42:40|13762.9|13722.9|13762.9|13722.9|13762.9|13722.9|13762.9|13722.9|0
1626975790000|2021-07-22 17:43:10|13758.4|13734.4|13759.9|13735.9|13759.9|13735.9|13758.4|13734.4|3
1626975800000|2021-07-22 17:43:20|13764.9|13740.9|13765.9|13741.9|13766.6|13742.6|13764.9|13740.9|3
1626975810000|2021-07-22 17:43:30|13769.4|13745.4|13785.1|13745.1|13785.1|13751.3|13769.4|13745.1|1
1626975820000|2021-07-22 17:43:40|13785.8|13745.8|13785.8|13745.8|13785.8|13745.8|13785.8|13745.8|0
1626975840000|2021-07-22 17:44:00|13782.9|13742.9|13782.9|13742.9|13782.9|13742.9|13782.9|13742.9|0
1626975890000|2021-07-22 17:44:50|13788.6|13728.6|13788.6|13728.6|13788.6|13728.6|13788.6|13728.6|0
1626975900000|2021-07-22 17:45:00|13783.6|13743.6|13785.4|13745.4|13785.4|13745.4|13783.6|13743.6|0
1626975940000|2021-07-22 17:45:40|13787.9|13747.9|13787.9|13747.9|13787.9|13747.9|13785.4|13745.4|7
1626975950000|2021-07-22 17:45:50|||||||||1
1626975960000|2021-07-22 17:46:00|||||||||7
1626975970000|2021-07-22 17:46:10|||||||||2
1626976040000|2021-07-22 17:47:20|13786.1|13746.1|13783.6|13743.6|13786.1|13746.1|13783.6|13743.6|1
1626976080000|2021-07-22 17:48:00|13785.4|13745.4|13785.4|13745.4|13785.4|13745.4|13785.4|13745.4|3
1626976120000|2021-07-22 17:48:40|||||||||2
1626976140000|2021-07-22 17:49:00|13787.2|13747.2|13783.6|13743.6|13787.9|13747.9|13783.6|13743.6|10
1626976170000|2021-07-22 17:49:30|||||||||1
1626976200000|2021-07-22 17:50:00|13779.2|13755.2|13786.6|13746.6|13786.6|13761.6|13779.2|13746.6|1
1626976210000|2021-07-22 17:50:10|||||||||1
1626976220000|2021-07-22 17:50:20|13773.6|13749.6|13773.6|13749.6|13775.4|13751.4|13773.6|13749.6|1
1626976230000|2021-07-22 17:50:30|13775.4|13751.4|13776.1|13752.1|13776.1|13752.1|13775.4|13751.4|3
1626976240000|2021-07-22 17:50:40|||||||||2
1626976250000|2021-07-22 17:50:50|13776.8|13752.8|13786.6|13746.6|13786.6|13752.8|13776.8|13746.6|2
1626976300000|2021-07-22 17:51:40|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|0
1626976310000|2021-07-22 17:51:50|13761.6|13721.6|13782.9|13722.9|13782.9|13731.4|13755.4|13721.6|5
1626976320000|2021-07-22 17:52:00|13779.9|13739.9|13779.9|13739.9|13779.9|13739.9|13779.9|13739.9|0
1626976330000|2021-07-22 17:52:10|13786.6|13746.6|13786.6|13746.6|13786.6|13746.6|13786.6|13746.6|0
1626976350000|2021-07-22 17:52:30|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|0
1626976370000|2021-07-22 17:52:50|13777.9|13717.9|13777.9|13717.9|13777.9|13717.9|13777.9|13717.9|5
1626976390000|2021-07-22 17:53:10|13778.6|13718.6|13778.6|13718.6|13778.6|13718.6|13778.6|13718.6|0
1626976410000|2021-07-22 17:53:30|||||||||1
1626976420000|2021-07-22 17:53:40|13777.9|13717.9|13777.9|13717.9|13777.9|13717.9|13777.9|13717.9|0
1626976430000|2021-07-22 17:53:50|13747.3|13687.3|13759.7|13699.7|13759.7|13699.7|13747.3|13687.3|6
1626976440000|2021-07-22 17:54:00|13760.4|13700.4|13762.9|13702.9|13762.9|13702.9|13757.2|13697.2|0
1626976450000|2021-07-22 17:54:10|13758.9|13698.9|13761.4|13701.4|13781.4|13721.4|13756.4|13696.4|1
1626976460000|2021-07-22 17:54:20|13763.2|13703.2|13738.4|13698.4|13763.9|13703.9|13738.4|13685.9|0
1626976470000|2021-07-22 17:54:30|13736.4|13712.4|13753.9|13713.9|13753.9|13714.9|13736.4|13712.4|3
1626976480000|2021-07-22 17:54:40|13761.4|13701.4|13756.4|13696.4|13761.4|13701.4|13756.4|13696.4|2
1626976490000|2021-07-22 17:54:50|13754.7|13694.7|13753.9|13693.9|13754.7|13694.7|13753.9|13693.9|1
1626976540000|2021-07-22 17:55:40|13749.7|13689.7|13712.6|13652.6|13749.7|13689.7|13710.4|13650.9|5
1626976550000|2021-07-22 17:55:50|13713.4|13653.4|13713.4|13653.4|13713.4|13653.4|13713.4|13653.4|0
1626976560000|2021-07-22 17:56:00|13714.1|13654.1|13714.1|13654.1|13714.1|13654.1|13714.1|13654.1|0
1626976570000|2021-07-22 17:56:10|13713.4|13653.4|13713.4|13653.4|13713.4|13653.4|13713.4|13653.4|0
1626976600000|2021-07-22 17:56:40|13727.9|13687.9|13726.1|13686.1|13727.9|13687.9|13726.1|13686.1|2
1626976620000|2021-07-22 17:57:00|13725.4|13685.4|13717.9|13657.9|13725.4|13685.4|13717.9|13657.9|0
1626976650000|2021-07-22 17:57:30|13714.4|13654.4|13712.9|13652.9|13714.4|13654.4|13712.9|13652.9|0
1626976660000|2021-07-22 17:57:40|13709.9|13649.9|13709.9|13649.9|13709.9|13649.9|13709.9|13649.9|0
1626976670000|2021-07-22 17:57:50|||||||||2
1626976740000|2021-07-22 17:59:00|13716.9|13692.9|13716.9|13692.9|13716.9|13692.9|13716.9|13692.9|2
1626976750000|2021-07-22 17:59:10|13713.9|13689.9|13724.9|13664.9|13724.9|13689.9|13713.9|13664.9|2
1626976760000|2021-07-22 17:59:20|13721.3|13661.3|13719.9|13659.9|13721.3|13661.3|13719.9|13659.9|1
1626976770000|2021-07-22 17:59:30|13709.3|13649.3|13709.3|13649.3|13709.3|13649.3|13709.3|13649.3|0
1626976780000|2021-07-22 17:59:40|13705.6|13645.6|13707.4|13647.4|13707.4|13647.4|13705.6|13645.6|5
1626976790000|2021-07-22 17:59:50|13705.1|13645.1|13710.4|13650.4|13710.4|13650.4|13705.1|13645.1|4
1627041600000|2021-07-23 12:00:00|13737.2|13677.2|13752.2|13692.2|13766.7|13742.7|13717.2|13657.2|20
1627041610000|2021-07-23 12:00:10|13750.4|13690.4|13759.7|13699.7|13762.2|13702.2|13749.7|13689.7|2
1627041620000|2021-07-23 12:00:20|13762.2|13702.2|13767.9|13707.9|13769.7|13709.7|13762.2|13702.2|0
1627041630000|2021-07-23 12:00:30|13767.2|13707.2|13769.7|13709.7|13769.7|13709.7|13767.2|13707.2|1
1627041640000|2021-07-23 12:00:40|13767.2|13707.2|13772.2|13712.2|13772.2|13712.2|13767.2|13707.2|0
1627041650000|2021-07-23 12:00:50|13777.2|13717.2|13769.9|13709.9|13777.2|13717.2|13769.9|13709.9|2
1627041670000|2021-07-23 12:01:10|13773|13713|13773|13713|13773|13713|13773|13713|2
1627041710000|2021-07-23 12:01:50|||||||||1
1627041740000|2021-07-23 12:02:20|13779.7|13719.7|13789.7|13729.7|13789.7|13729.7|13779.7|13719.7|1
1627041760000|2021-07-23 12:02:40|13791.2|13731.2|13791.2|13731.2|13791.2|13731.2|13791.2|13731.2|1
1627041770000|2021-07-23 12:02:50|13789.7|13729.7|13788|13728|13789.7|13729.7|13788|13728|2
1627041820000|2021-07-23 12:03:40|||||||||2
1627041860000|2021-07-23 12:04:20|13780.5|13720.5|13780.5|13720.5|13780.5|13720.5|13780.5|13720.5|0
1627041870000|2021-07-23 12:04:30|13782.8|13722.8|13788|13728|13788|13728|13782.8|13722.8|4
1627041900000|2021-07-23 12:05:00|13766.2|13726.2|13766.2|13726.2|13766.2|13726.2|13766.2|13726.2|0
1627041910000|2021-07-23 12:05:10|13765.5|13725.5|13765.5|13725.5|13765.5|13725.5|13765.5|13725.5|0
1627041940000|2021-07-23 12:05:40|13759.2|13735.2|13765.5|13725.5|13765.5|13735.2|13759.2|13725.5|0
1627041980000|2021-07-23 12:06:20|13764.7|13724.7|13761.2|13721.2|13764.7|13724.7|13761.2|13721.2|2
1627042010000|2021-07-23 12:06:50|13755|13731|13783|13723|13783|13734.1|13755|13723|1
1627042020000|2021-07-23 12:07:00|13784.7|13724.7|13783|13723|13784.7|13728|13768|13723|2
1627042030000|2021-07-23 12:07:10|13784.7|13724.7|13783|13723|13784.7|13729.5|13765.5|13723|1
1627042040000|2021-07-23 12:07:20|13784.7|13724.7|13784.7|13724.7|13784.7|13724.7|13783|13723|0
1627042050000|2021-07-23 12:07:30|13783|13723|13783|13723|13784.7|13724.7|13783|13723|0
1627042060000|2021-07-23 12:07:40|13784.7|13724.7|13783|13723|13784.7|13725.5|13765.5|13723|1
1627042090000|2021-07-23 12:08:10|13784.7|13724.7|13783|13723|13784.7|13724.7|13783|13723|0
1627042130000|2021-07-23 12:08:50|||||||||1
1627042270000|2021-07-23 12:11:10|||||||||1
1627042290000|2021-07-23 12:11:30|13765.5|13725.5|13765.5|13725.5|13765.5|13725.5|13765.5|13725.5|0
1627042320000|2021-07-23 12:12:00|||||||||1
1627042470000|2021-07-23 12:14:30|13766.8|13706.8|13766.8|13706.8|13766.8|13706.8|13766.8|13706.8|3
1627042500000|2021-07-23 12:15:00|13763.8|13723.8|13769.3|13709.3|13769.3|13736.9|13760.9|13709.3|3
1627042520000|2021-07-23 12:15:20|13764.2|13704.2|13755.5|13695.5|13764.2|13704.2|13755.5|13695.5|1
1627042560000|2021-07-23 12:16:00|13745.1|13685.1|13715|13691|13745.1|13691|13715|13685.1|0
1627042570000|2021-07-23 12:16:10|13755.5|13695.5|13755.5|13695.5|13755.5|13695.5|13755.5|13695.5|3
1627042700000|2021-07-23 12:18:20|13753.8|13693.8|13753|13693|13753.8|13693.8|13753|13693|0
1627042730000|2021-07-23 12:18:50|13755.5|13695.5|13758|13698|13758|13698|13755.5|13695.5|0
1627042740000|2021-07-23 12:19:00|13760.5|13700.5|13760.5|13700.5|13760.5|13700.5|13760.5|13700.5|0
1627042810000|2021-07-23 12:20:10|||||||||1
1627042990000|2021-07-23 12:23:10|13759.7|13699.7|13759.7|13699.7|13759.7|13699.7|13759.7|13699.7|0
1627043180000|2021-07-23 12:26:20|13762.2|13702.2|13762.2|13702.2|13762.2|13702.2|13762.2|13702.2|2
1627043280000|2021-07-23 12:28:00|13799.7|13739.7|13799.7|13739.7|13799.7|13739.7|13799.7|13739.7|2
1627043290000|2021-07-23 12:28:10|13803.2|13743.2|13804.7|13744.7|13804.7|13757.2|13797.2|13743.2|0
1627043310000|2021-07-23 12:28:30|13799.7|13759.7|13793.5|13769.5|13800.5|13770.2|13793.5|13759.7|0
1627043320000|2021-07-23 12:28:40|13801.5|13761.5|13793.5|13769.5|13801.5|13770.2|13793.5|13759.7|1
1627043330000|2021-07-23 12:28:50|13794.2|13770.2|13810.2|13786.2|13810.2|13786.2|13794.2|13770.2|4
1627043340000|2021-07-23 12:29:00|13811.9|13787.9|13812.7|13788.7|13812.7|13788.7|13811.9|13787.9|1
1627043360000|2021-07-23 12:29:20|13813.5|13789.5|13814.2|13790.2|13816.7|13792.7|13812.7|13788.7|11
1627043380000|2021-07-23 12:29:40|13816|13792|13815|13791|13816|13792|13815|13791|0
1627043390000|2021-07-23 12:29:50|13814.2|13790.2|13809.2|13785.2|13814.2|13790.2|13809.2|13785.2|1
1627043400000|2021-07-23 12:30:00|13814.2|13790.2|13870.1|13810.1|13870.1|13830.1|13814.2|13780.5|30
1627043410000|2021-07-23 12:30:10|13870.9|13810.9|13923.2|13863.2|13925.7|13865.7|13870.9|13810.9|3
1627043420000|2021-07-23 12:30:20|13922.4|13862.4|13928.2|13868.2|13928.2|13868.2|13920.7|13860.7|1
1627043440000|2021-07-23 12:30:40|13933.4|13873.4|13930.7|13870.7|13939.1|13879.1|13930.7|13870.7|0
1627043480000|2021-07-23 12:31:20|13933.2|13873.2|13943.4|13883.4|13943.4|13884.3|13924.3|13865.7|0
1627043490000|2021-07-23 12:31:30|13945.7|13885.7|13943.2|13883.2|13945.7|13903.2|13939.1|13883.2|2
1627043500000|2021-07-23 12:31:40|13938.2|13898.2|13938.2|13898.2|13938.2|13898.2|13938.2|13898.2|0
1627043520000|2021-07-23 12:32:00|13940.7|13900.7|13938.2|13898.2|13940.7|13900.7|13938.2|13898.2|0
1627043540000|2021-07-23 12:32:20|13927.7|13903.7|13937.4|13897.4|13937.4|13903.7|13927.7|13897.4|4
1627043550000|2021-07-23 12:32:30|13938.2|13898.2|13940.7|13900.7|13940.7|13900.7|13938.2|13898.2|1
1627043560000|2021-07-23 12:32:40|||||||||3
1627043570000|2021-07-23 12:32:50|13904.5|13864.5|13908|13848|13928.2|13868.2|13904.5|13848|3
1627043580000|2021-07-23 12:33:00|13905.7|13845.7|13905.7|13845.7|13905.7|13845.7|13905.7|13845.7|0
1627043590000|2021-07-23 12:33:10|13916.1|13856.1|13923.2|13863.2|13923.2|13863.2|13916.1|13856.1|2
1627043600000|2021-07-23 12:33:20|13908.2|13848.2|13908.2|13848.2|13908.2|13848.2|13908.2|13848.2|0
1627043610000|2021-07-23 12:33:30|13915.7|13855.7|13908.2|13848.2|13915.7|13855.7|13908.2|13848.2|0
1627043620000|2021-07-23 12:33:40|13903.2|13843.2|13890.7|13830.7|13903.2|13843.2|13890.7|13830.7|0
1627043630000|2021-07-23 12:33:50|13882.1|13822.1|13873.2|13813.2|13882.1|13822.1|13873.2|13813.2|0
1627043640000|2021-07-23 12:34:00|13870.7|13810.7|13869.9|13809.9|13870.7|13810.7|13869.9|13809.9|0
1627043660000|2021-07-23 12:34:20|13871.7|13811.7|13872.4|13812.4|13872.4|13812.4|13871.7|13811.7|0
1627043770000|2021-07-23 12:36:10|13874.2|13814.2|13869.8|13809.8|13874.9|13814.9|13867.4|13807.4|0
1627043780000|2021-07-23 12:36:20|13865.7|13805.7|13865.7|13805.7|13865.7|13805.7|13865.7|13805.7|0
1627043790000|2021-07-23 12:36:30|13864.9|13804.9|13867.4|13807.4|13867.4|13807.4|13864.9|13804.9|0
1627043800000|2021-07-23 12:36:40|13864|13804|13856.9|13832.9|13864|13832.9|13853.1|13802.4|3
1627043810000|2021-07-23 12:36:50|13858.7|13834.7|13876.9|13852.9|13876.9|13852.9|13858.7|13834.7|3
1627043820000|2021-07-23 12:37:00|13887.4|13847.4|13887.4|13847.4|13887.4|13847.4|13887.4|13847.4|0
1627043830000|2021-07-23 12:37:10|13882.9|13858.9|13916.7|13856.7|13916.7|13858.9|13882.9|13849.9|7
1627043840000|2021-07-23 12:37:20|13915.7|13855.7|13907.4|13867.4|13915.7|13867.4|13899.9|13851.7|0
1627043850000|2021-07-23 12:37:30|13901.2|13877.2|13901.2|13877.2|13901.2|13877.2|13901.2|13877.2|1
1627043860000|2021-07-23 12:37:40|13901.9|13877.9|13907.9|13883.9|13912.4|13883.9|13901.9|13872.4|1
1627043870000|2021-07-23 12:37:50|13909.4|13885.4|13914|13874|13914|13885.4|13909.4|13874|2
1627043880000|2021-07-23 12:38:00|13912.4|13872.4|13908.4|13848.4|13912.4|13874.1|13897.3|13848.4|4
1627043890000|2021-07-23 12:38:10|13904.5|13844.5|13901.1|13841.1|13904.5|13844.5|13901.1|13841.1|0
1627043920000|2021-07-23 12:38:40|13887.6|13847.6|13887.6|13847.6|13887.6|13847.6|13887.6|13847.6|0
1627043930000|2021-07-23 12:38:50|13889|13829|13889|13829|13889|13829|13889|13829|0
1627043940000|2021-07-23 12:39:00|13885.1|13825.1|13881.7|13821.7|13885.1|13825.1|13881.7|13821.7|0
1627043950000|2021-07-23 12:39:10|13852.1|13792.1|13850.5|13790.5|13853|13793|13850.5|13790.5|2
1627043960000|2021-07-23 12:39:20|13845.5|13785.5|13840.5|13780.5|13845.5|13785.5|13840.5|13780.5|0
1627043970000|2021-07-23 12:39:30|13844|13784|13845.5|13785.5|13849|13789|13844|13784|0
1627043980000|2021-07-23 12:39:40|13840.5|13780.5|13840.5|13780.5|13840.5|13780.5|13840.5|13780.5|1
1627044000000|2021-07-23 12:40:00|13844|13784|13850.5|13790.5|13853|13793|13843|13783|0
1627044020000|2021-07-23 12:40:20|13854|13794|13850.5|13790.5|13854|13794|13850.5|13790.5|0
1627044030000|2021-07-23 12:40:30|13865.5|13805.5|13848|13788|13865.5|13805.5|13848|13788|0
1627044080000|2021-07-23 12:41:20|13845.5|13785.5|13845.5|13785.5|13845.5|13785.5|13845.5|13785.5|0
1627044110000|2021-07-23 12:41:50|13852.4|13792.4|13852.4|13792.4|13852.4|13792.4|13852.4|13792.4|0
1627044150000|2021-07-23 12:42:30|13854.8|13794.8|13854.8|13794.8|13854.8|13794.8|13854.8|13794.8|0
1627044170000|2021-07-23 12:42:50|13868.6|13808.6|13879.2|13819.2|13880.9|13820.9|13868.6|13808.6|2
1627044210000|2021-07-23 12:43:30|13877.6|13817.6|13887.4|13827.4|13889.2|13829.2|13877.6|13817.6|0
1627044220000|2021-07-23 12:43:40|13889.2|13829.2|13885.7|13825.7|13889.2|13829.2|13885.7|13825.7|0
1627044260000|2021-07-23 12:44:20|13882.3|13822.3|13879.2|13819.2|13882.3|13822.3|13879.2|13819.2|0
1627044300000|2021-07-23 12:45:00|13880.9|13820.9|13880.9|13820.9|13880.9|13820.9|13880.9|13820.9|0
1627044310000|2021-07-23 12:45:10|13882.6|13822.6|13887.5|13827.5|13890.9|13830.9|13880.9|13820.9|0
1627044320000|2021-07-23 12:45:20|13865.5|13825.5|13862.7|13838.7|13865.5|13838.7|13862.7|13825.5|0
1627044330000|2021-07-23 12:45:30|13864.3|13840.3|13892.6|13832.6|13892.6|13840.3|13864.3|13832.6|2
1627044340000|2021-07-23 12:45:40|13894.4|13834.4|13894.4|13834.4|13894.4|13834.4|13894.4|13834.4|0
1627044350000|2021-07-23 12:45:50|13886.1|13846.1|13894.4|13834.4|13894.4|13846.1|13886.1|13834.4|0
1627044390000|2021-07-23 12:46:30|13882.6|13842.6|13882.6|13842.6|13882.6|13842.6|13882.6|13842.6|0
1627044500000|2021-07-23 12:48:20|13884.4|13844.4|13896.3|13856.3|13902|13857|13877.1|13839.5|1
1627044510000|2021-07-23 12:48:30|13897|13857|13897|13857|13897|13857|13897|13857|0
1627044530000|2021-07-23 12:48:50|13887.3|13863.3|13887.3|13863.3|13887.3|13863.3|13887.3|13863.3|7
1627044540000|2021-07-23 12:49:00|13892.5|13868.5|13896.5|13872.5|13896.5|13872.5|13892.5|13868.5|1
1627044550000|2021-07-23 12:49:10|13901.2|13877.2|13901.2|13877.2|13901.2|13877.2|13901.2|13877.2|0
1627044570000|2021-07-23 12:49:30|13900.4|13876.4|13900.4|13876.4|13900.4|13876.4|13900.4|13876.4|0
1627044590000|2021-07-23 12:49:50|13891.2|13867.2|13891.2|13867.2|13891.2|13867.2|13891.2|13867.2|3
1627044600000|2021-07-23 12:50:00|13900.9|13860.9|13900.9|13860.9|13900.9|13867.2|13891.2|13860.9|1
1627044610000|2021-07-23 12:50:10|13887.3|13863.3|13885.6|13861.6|13896.5|13872.5|13883.9|13859.9|1
1627044620000|2021-07-23 12:50:20|13897|13857|13897|13857|13897|13857|13897|13857|2
1627044650000|2021-07-23 12:50:50|13895.4|13871.4|13895.4|13871.4|13901.7|13871.4|13895.4|13861.7|1
1627044660000|2021-07-23 12:51:00|||||||||2
1627044670000|2021-07-23 12:51:10|13906.9|13866.9|13906.9|13866.9|13906.9|13866.9|13906.9|13866.9|4
1627044710000|2021-07-23 12:51:50|13880.7|13840.7|13880.7|13840.7|13880.7|13840.7|13880.7|13840.7|3
1627044720000|2021-07-23 12:52:00|13903.4|13843.4|13905.1|13845.1|13905.1|13845.1|13903.4|13843.4|0
1627044730000|2021-07-23 12:52:10|13908.2|13848.2|13908.2|13848.2|13908.2|13848.2|13908.2|13848.2|0
1627044760000|2021-07-23 12:52:40|13909.8|13849.8|13908.8|13848.8|13911.3|13871.3|13898.8|13838.8|11
1627044780000|2021-07-23 12:53:00|13908.1|13848.1|13908.1|13848.1|13908.1|13848.1|13908.1|13848.1|0
1627044800000|2021-07-23 12:53:20|13902.9|13842.9|13900.6|13840.6|13903.7|13866.8|13887.7|13838.8|1
1627044810000|2021-07-23 12:53:30|13870.8|13846.8|13876|13852|13876|13852|13870.8|13846.8|0
1627044850000|2021-07-23 12:54:10|13887.7|13863.7|13887.7|13863.7|13887.7|13863.7|13887.7|13863.7|1
1627044860000|2021-07-23 12:54:20|13889.5|13865.5|13889.5|13865.5|13889.5|13865.5|13889.5|13865.5|0
1627044870000|2021-07-23 12:54:30|13887.7|13863.7|13887.7|13863.7|13887.7|13863.7|13887.7|13863.7|1
1627044880000|2021-07-23 12:54:40|13917.5|13857.5|13917.5|13857.5|13917.5|13857.5|13917.5|13857.5|1
1627044900000|2021-07-23 12:55:00|||||||||2
1627044950000|2021-07-23 12:55:50|13896.1|13856.1|13896.1|13856.1|13896.1|13856.1|13896.1|13856.1|0
1627044970000|2021-07-23 12:56:10|13897.5|13837.5|13897.5|13837.5|13897.5|13837.5|13897.5|13837.5|1
1627044980000|2021-07-23 12:56:20|13899.2|13839.2|13900.7|13860.7|13905.6|13860.7|13881.3|13839.2|0
1627044990000|2021-07-23 12:56:30|13902.5|13862.5|13903.1|13843.1|13903.8|13877.2|13896.2|13843.1|5
1627045000000|2021-07-23 12:56:40|13897.5|13837.5|13897.5|13837.5|13897.5|13837.5|13897.5|13837.5|0
1627045060000|2021-07-23 12:57:40|13899.2|13839.2|13899.2|13839.2|13899.2|13839.2|13899.2|13839.2|0
1627045110000|2021-07-23 12:58:30|13892.7|13852.7|13906.7|13846.7|13906.7|13852.7|13892.7|13846.7|0
1627045140000|2021-07-23 12:59:00|13904.4|13844.4|13904.4|13844.4|13904.4|13844.4|13904.4|13844.4|0
1627045200000|2021-07-23 13:00:00|13915.8|13855.8|13922.7|13862.7|13922.7|13862.7|13914|13854|7
1627045210000|2021-07-23 13:00:10|13924.2|13864.2|13925.9|13865.9|13925.9|13865.9|13924.2|13864.2|0
1627045230000|2021-07-23 13:00:30|13927.7|13867.7|13925.9|13865.9|13927.7|13867.7|13925.9|13865.9|0
1627045240000|2021-07-23 13:00:40|13930.8|13870.8|13930.8|13870.8|13930.8|13870.8|13930.8|13870.8|0
1627045250000|2021-07-23 13:00:50|||||||||3
1627045260000|2021-07-23 13:01:00|13929|13869|13929|13869|13929|13869|13929|13869|0
1627045380000|2021-07-23 13:03:00|13930.8|13870.8|13935.6|13875.6|13935.6|13875.6|13930.8|13870.8|1
1627045460000|2021-07-23 13:04:20|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|3
1627045500000|2021-07-23 13:05:00|13931.4|13871.4|13933.1|13873.1|13933.1|13873.1|13931.4|13871.4|0
1627045520000|2021-07-23 13:05:20|13929.6|13869.6|13929.6|13869.6|13929.6|13869.6|13929.6|13869.6|1
1627045530000|2021-07-23 13:05:30|13928.9|13868.9|13928.9|13868.9|13928.9|13868.9|13928.9|13868.9|0
1627045590000|2021-07-23 13:06:30|13929.8|13869.8|13918.9|13858.9|13929.8|13869.8|13918.9|13858.9|3
1627045600000|2021-07-23 13:06:40|13920.6|13860.6|13920.6|13860.6|13920.6|13860.6|13920.6|13860.6|0
1627045970000|2021-07-23 13:12:50|13924.1|13864.1|13925.6|13865.6|13925.6|13865.6|13924.1|13864.1|0
1627045990000|2021-07-23 13:13:10|13931.4|13871.4|13931.4|13871.4|13931.4|13871.4|13931.4|13871.4|0
1627046000000|2021-07-23 13:13:20|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|0
1627046040000|2021-07-23 13:14:00|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|0
1627046140000|2021-07-23 13:15:40|13935.6|13875.6|13935.6|13875.6|13935.6|13875.6|13935.6|13875.6|0
1627046270000|2021-07-23 13:17:50|13948.3|13888.3|13946.6|13886.6|13948.3|13888.3|13946.6|13886.6|3
1627046280000|2021-07-23 13:18:00|13945.8|13885.8|13952.7|13892.7|13952.7|13892.7|13945.8|13885.8|2
1627046320000|2021-07-23 13:18:40|13955.2|13895.2|13955.2|13895.2|13955.2|13895.2|13955.2|13895.2|0
1627046370000|2021-07-23 13:19:30|13958.5|13898.5|13960.2|13900.2|13960.2|13900.2|13958.5|13898.5|0
1627046400000|2021-07-23 13:20:00|13961|13901|13957.7|13917.7|13966|13918.5|13957.7|13901|0
1627046410000|2021-07-23 13:20:10|13958.5|13918.5|13961|13921|13961|13921|13958.5|13918.5|0
1627046420000|2021-07-23 13:20:20|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|3
1627046430000|2021-07-23 13:20:30|13985.8|13925.8|13990.8|13950.8|13990.8|13950.8|13985.8|13925.8|0
1627046450000|2021-07-23 13:20:50|13991.6|13951.6|13991.6|13951.6|13991.6|13951.6|13991.6|13951.6|1
1627046490000|2021-07-23 13:21:30|||||||||1
1627046500000|2021-07-23 13:21:40|13992.4|13952.4|13994.1|13954.1|13994.1|13954.1|13992.4|13952.4|2
1627046510000|2021-07-23 13:21:50|13994.9|13954.9|13991.9|13967.9|14006.4|13977.9|13991.9|13946.4|9
1627046520000|2021-07-23 13:22:00|13993.6|13969.6|13999.4|13975.4|13999.4|13975.4|13993.6|13969.6|6
1627046530000|2021-07-23 13:22:10|14004.8|13980.8|14121.8|14061.8|14121.8|14061.8|14004.8|13980.8|6
1627046540000|2021-07-23 13:22:20|14231.9|14171.9|14236.8|14176.8|14236.8|14176.8|14231.9|14171.9|59
1627046550000|2021-07-23 13:22:30|14244.3|14184.3|14254.3|14194.3|14254.3|14194.3|14244.3|14184.3|0
1627046560000|2021-07-23 13:22:40|14264.3|14204.3|14249.3|14189.3|14264.3|14204.3|14249.3|14189.3|0
1627046570000|2021-07-23 13:22:50|14248.5|14188.5|14204.6|14144.6|14248.5|14188.5|14204.6|14144.6|3
1627046580000|2021-07-23 13:23:00|14209.3|14149.3|14191.8|14131.8|14209.3|14149.3|14191.8|14131.8|1
1627046590000|2021-07-23 13:23:10|14189.3|14129.3|14186.8|14126.8|14194.3|14134.3|14186.8|14126.8|0
1627046600000|2021-07-23 13:23:20|14176.8|14116.8|14166.8|14106.8|14176.8|14116.8|14166.8|14106.8|1
1627046620000|2021-07-23 13:23:40|14169.1|14109.1|14169.1|14109.1|14169.1|14109.1|14169.1|14109.1|0
1627046630000|2021-07-23 13:23:50|14171.6|14111.6|14189.1|14129.1|14189.1|14129.1|14171.6|14111.6|1
1627046640000|2021-07-23 13:24:00|14192.5|14132.5|14196.6|14136.6|14196.6|14136.6|14192.5|14132.5|7
1627046650000|2021-07-23 13:24:10|14201.6|14141.6|14214.1|14154.1|14214.1|14154.1|14201.6|14141.6|0
1627046660000|2021-07-23 13:24:20|14259.1|14199.1|14257.4|14197.4|14264.1|14204.1|14257.4|14197.4|6
1627046670000|2021-07-23 13:24:30|14256.6|14196.6|14254.1|14194.1|14256.6|14196.6|14254.1|14194.1|0
1627046690000|2021-07-23 13:24:50|14235.1|14175.1|14194.1|14134.1|14235.1|14175.1|14189.1|14129.1|0
1627046700000|2021-07-23 13:25:00|14195.8|14135.8|14204.9|14144.9|14207.4|14147.4|14195.8|14135.8|1
1627046710000|2021-07-23 13:25:10|14207.4|14147.4|14207.4|14147.4|14207.4|14147.4|14207.4|14147.4|0
1627046720000|2021-07-23 13:25:20|14209.9|14149.9|14209.9|14149.9|14209.9|14149.9|14209.9|14149.9|0
1627046730000|2021-07-23 13:25:30|14211.6|14151.6|14204.9|14144.9|14212.4|14152.4|14204.9|14144.9|0
1627046740000|2021-07-23 13:25:40|14212.4|14152.4|14204.9|14144.9|14212.4|14152.4|14204.9|14144.9|0
1627046750000|2021-07-23 13:25:50|14191.1|14131.1|14184.9|14124.9|14191.1|14131.1|14184.9|14124.9|6
1627046760000|2021-07-23 13:26:00|14183.1|14123.1|14179.9|14119.9|14183.1|14123.1|14179.9|14119.9|0
1627046770000|2021-07-23 13:26:10|14177.4|14117.4|14177.4|14117.4|14177.4|14117.4|14177.4|14117.4|0
1627046780000|2021-07-23 13:26:20|14175.6|14115.6|14174.9|14114.9|14175.6|14115.6|14174.9|14114.9|0
1627046790000|2021-07-23 13:26:30|14173.1|14113.1|14172.4|14112.4|14173.1|14113.1|14172.4|14112.4|0
1627046810000|2021-07-23 13:26:50|14127.4|14067.4|14124.9|14064.9|14127.4|14067.4|14124.9|14064.9|1
1627046820000|2021-07-23 13:27:00|14132.4|14072.4|14132.4|14072.4|14132.4|14072.4|14132.4|14072.4|0
1627046830000|2021-07-23 13:27:10|14133.1|14073.1|14133.1|14073.1|14133.1|14073.1|14133.1|14073.1|0
1627046980000|2021-07-23 13:29:40|14124.9|14064.9|14124.9|14064.9|14124.9|14064.9|14124.9|14064.9|1
1627047010000|2021-07-23 13:30:10|14124.1|14064.1|14124.1|14064.1|14124.1|14064.1|14124.1|14064.1|0
1627047020000|2021-07-23 13:30:20|||||||||2
1627047030000|2021-07-23 13:30:30|14117.2|14057.2|14098.3|14038.3|14117.2|14057.2|14088|14028|1
1627047040000|2021-07-23 13:30:40|14095.8|14035.8|14080.8|14020.8|14095.8|14035.8|14080.8|14020.8|4
1627047060000|2021-07-23 13:31:00|14127.8|14103.8|14158.5|14098.5|14158.5|14103.8|14127.8|14098.5|5
1627047080000|2021-07-23 13:31:20|||||||||1
1627047090000|2021-07-23 13:31:30|14156.2|14096.2|14073.7|14013.7|14156.2|14096.2|14073.7|14013.7|1
1627047110000|2021-07-23 13:31:50|14070.2|14010.2|14070.2|14010.2|14070.2|14010.2|14070.2|14010.2|0
1627047120000|2021-07-23 13:32:00|14071|14011|14071|14011|14071|14011|14071|14011|0
1627047180000|2021-07-23 13:33:00|14086.5|14026.5|14085|14025|14095.2|14035.2|14078.3|14018.3|0
1627047190000|2021-07-23 13:33:10|14085.8|14025.8|14085.8|14025.8|14085.8|14025.8|14085.8|14025.8|0
1627047200000|2021-07-23 13:33:20|14080.7|14020.7|14078.3|14018.3|14080.7|14020.7|14078.3|14018.3|5
1627047220000|2021-07-23 13:33:40|14080.8|14020.8|14078.3|14018.3|14080.8|14020.8|14078.3|14018.3|1
1627047230000|2021-07-23 13:33:50|14080.8|14020.8|14079.1|14019.1|14080.8|14020.8|14079.1|14019.1|1
1627047240000|2021-07-23 13:34:00|14078.3|14018.3|14058.3|13998.3|14078.3|14018.3|14056.6|13996.6|2
1627047260000|2021-07-23 13:34:20|14047.4|13987.4|14049.1|13989.1|14049.1|13989.1|14047.4|13987.4|2
1627047300000|2021-07-23 13:35:00|14044.1|13984.1|14039.1|13979.1|14044.1|13984.1|14039.1|13979.1|0
1627047310000|2021-07-23 13:35:10|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|0
1627047340000|2021-07-23 13:35:40|14040.1|13980.1|14040.1|13980.1|14040.1|13980.1|14040.1|13980.1|0
1627047410000|2021-07-23 13:36:50|14022.8|13962.8|14012|13952|14022.8|13962.8|14012|13952|0
1627047440000|2021-07-23 13:37:20|14054.1|13994.1|14055.8|13995.8|14055.8|13995.8|14054.1|13994.1|1
1627047460000|2021-07-23 13:37:40|14052.7|13992.7|14052.7|13992.7|14052.7|13992.7|14052.7|13992.7|0
1627047480000|2021-07-23 13:38:00|14055.8|13995.8|14055.8|13995.8|14055.8|13995.8|14055.8|13995.8|0
1627047520000|2021-07-23 13:38:40|14059.3|13999.3|14065.8|14005.8|14065.8|14005.8|14059.3|13999.3|0
1627047530000|2021-07-23 13:38:50|14075.8|14015.8|14085.1|14025.1|14085.1|14025.1|14075.8|14015.8|0
1627047540000|2021-07-23 13:39:00|14085.8|14025.8|14085.8|14025.8|14085.8|14025.8|14085.8|14025.8|0
1627047550000|2021-07-23 13:39:10|14082.7|14022.7|14082.7|14022.7|14082.7|14022.7|14082.7|14022.7|0
1627047570000|2021-07-23 13:39:30|||||||||2
1627047580000|2021-07-23 13:39:40|14075.8|14015.8|14073.5|14013.5|14075.8|14015.8|14073.5|14013.5|5
1627047610000|2021-07-23 13:40:10|14074.3|14014.3|14074.3|14014.3|14074.3|14014.3|14074.3|14014.3|0
1627047780000|2021-07-23 13:43:00|14031.2|13971.2|14014.9|13954.9|14031.2|13971.2|14014.9|13954.9|3
1627047790000|2021-07-23 13:43:10|14014.1|13954.1|14042.6|13982.6|14042.6|13982.6|14014.1|13954.1|0
1627047810000|2021-07-23 13:43:30|14044.1|13984.1|14046.6|13986.6|14046.6|13986.6|14044.1|13984.1|1
1627047820000|2021-07-23 13:43:40|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|0
1627047840000|2021-07-23 13:44:00|14046.6|13986.6|14046.6|13986.6|14046.6|13986.6|14046.6|13986.6|0
1627047860000|2021-07-23 13:44:20|14053.5|13993.5|14060.1|14000.1|14060.1|14000.1|14053.5|13993.5|0
1627047870000|2021-07-23 13:44:30|14064.3|14004.3|14060.8|14000.8|14064.3|14004.3|14060.8|14000.8|0
1627047890000|2021-07-23 13:44:50|14056.6|13996.6|14056.6|13996.6|14056.6|13996.6|14056.6|13996.6|0
1627047900000|2021-07-23 13:45:00|14070.6|14010.6|14062.6|14002.6|14070.6|14010.6|14060.8|14000.8|1
1627047910000|2021-07-23 13:45:10|14064.3|14004.3|14063.2|14003.2|14070.1|14010.1|14063.2|14003.2|0
1627047920000|2021-07-23 13:45:20|14070.8|14010.8|14070.8|14010.8|14070.8|14010.8|14070.8|14010.8|1
1627047930000|2021-07-23 13:45:30|14073.3|14013.3|14073.3|14013.3|14073.3|14013.3|14073.3|14013.3|0
1627047940000|2021-07-23 13:45:40|14073.4|14013.4|14073.4|14013.4|14073.4|14013.4|14073.4|14013.4|1
1627047950000|2021-07-23 13:45:50|14053.2|14013.2|14073.4|14013.4|14073.4|14014.7|14053.2|14013.2|1
1627047960000|2021-07-23 13:46:00|14072.6|14012.6|14077.7|14017.7|14077.7|14017.7|14072.6|14012.6|2
1627047970000|2021-07-23 13:46:10|14081.8|14021.8|14084.3|14024.3|14084.3|14024.3|14081.8|14021.8|1
1627047980000|2021-07-23 13:46:20|14075.1|14015.1|14071.6|14011.6|14075.1|14015.1|14071.6|14011.6|5
1627047990000|2021-07-23 13:46:30|14068.2|14008.2|14080.1|14020.1|14080.1|14020.1|14068.2|14008.2|0
1627048000000|2021-07-23 13:46:40|14078.4|14018.4|14080.1|14020.1|14080.1|14020.1|14078.4|14018.4|0
1627048010000|2021-07-23 13:46:50|14082.6|14022.6|14082.6|14022.6|14082.6|14022.6|14082.6|14022.6|0
1627048020000|2021-07-23 13:47:00|14056|14032|14081.8|14021.8|14081.8|14032|14056|14021.8|1
1627048030000|2021-07-23 13:47:10|14082.6|14022.6|14082.6|14022.6|14082.6|14022.6|14082.6|14022.6|0
1627048050000|2021-07-23 13:47:30|14084.3|14024.3|14089.3|14029.3|14090.9|14042.8|14082.8|14024.3|0
1627048090000|2021-07-23 13:48:10|14090.3|14030.3|14091|14031|14092|14032|14090.3|14030.3|2
1627048100000|2021-07-23 13:48:20|14092|14032|14092.8|14032.8|14092.8|14032.8|14092|14032|0
1627048130000|2021-07-23 13:48:50|14087.8|14047.8|14087.8|14047.8|14087.8|14047.8|14087.8|14047.8|0
1627048160000|2021-07-23 13:49:20|14089.5|14049.5|14108.5|14068.5|14116|14068.5|14084.8|14049.5|7
1627048170000|2021-07-23 13:49:30|14109.3|14069.3|14127.9|14103.9|14127.9|14103.9|14109.3|14061|6
1627048180000|2021-07-23 13:49:40|14128.6|14104.6|14151.8|14091.8|14151.8|14104.6|14128.6|14091.8|4
1627048200000|2021-07-23 13:50:00|||||||||1
1627048210000|2021-07-23 13:50:10|14161|14101|14161|14101|14161|14101|14161|14101|6
1627048220000|2021-07-23 13:50:20|14162.8|14102.8|14162|14122|14169.5|14122.8|14162|14102.8|7
1627048230000|2021-07-23 13:50:30|14162.8|14122.8|14187.8|14127.8|14187.8|14127.8|14162.8|14116.2|13
1627048240000|2021-07-23 13:50:40|14190.3|14130.3|14188.7|14148.7|14195.3|14148.7|14188.7|14130.3|2
1627048250000|2021-07-23 13:50:50|14193.7|14153.7|14193.7|14153.7|14193.7|14153.7|14193.7|14153.7|1
1627048260000|2021-07-23 13:51:00|14170.2|14146.2|14192|14132|14192|14146.2|14167.1|14132|9
1627048280000|2021-07-23 13:51:20|14194.5|14134.5|14194.5|14134.5|14194.5|14134.5|14192|14132|0
1627048300000|2021-07-23 13:51:40|14182.8|14142.8|14182.8|14142.8|14182.8|14142.8|14182.8|14142.8|0
1627048320000|2021-07-23 13:52:00|14184.5|14144.5|14181|14141|14185.3|14145.3|14181|14141|2
1627048330000|2021-07-23 13:52:10|14165.4|14141.4|14138.4|14078.4|14165.4|14141.4|14138.4|14078.4|1
1627048340000|2021-07-23 13:52:20|14140.1|14080.1|14138.4|14078.4|14140.9|14080.9|14138.4|14078.4|0
1627048390000|2021-07-23 13:53:10|14137.6|14077.6|14137.6|14077.6|14137.6|14077.6|14137.6|14077.6|3
1627048400000|2021-07-23 13:53:20|14135.1|14075.1|14135.1|14075.1|14135.1|14075.1|14135.1|14075.1|2
1627048410000|2021-07-23 13:53:30|14137.6|14077.6|14140.1|14080.1|14140.1|14080.1|14137.6|14077.6|1
1627048420000|2021-07-23 13:53:40|14137.6|14077.6|14112.6|14052.6|14137.6|14077.6|14112.6|14052.6|3
1627048450000|2021-07-23 13:54:10|14111.8|14051.8|14086.8|14026.8|14111.8|14051.8|14086.8|14026.8|2
1627048460000|2021-07-23 13:54:20|14084.3|14024.3|14084.3|14024.3|14084.3|14024.3|14084.3|14024.3|0
1627048480000|2021-07-23 13:54:40|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|0
1627048510000|2021-07-23 13:55:10|14076|14016|14076|14016|14076|14016|14076|14016|0
1627048530000|2021-07-23 13:55:30|14076.8|14016.8|14079.3|14019.3|14079.3|14019.3|14076.8|14016.8|0
1627048540000|2021-07-23 13:55:40|14077.6|14017.6|14076.8|14016.8|14077.6|14017.6|14076.8|14016.8|0
1627048610000|2021-07-23 13:56:50|||||||||1
1627048660000|2021-07-23 13:57:40|14075.1|14015.1|14089.3|14029.3|14089.3|14029.3|14075.1|14015.1|0
1627048720000|2021-07-23 13:58:40|14086.8|14026.8|14074.3|14034.3|14090.7|14057.3|14074.3|14026|1
1627048730000|2021-07-23 13:58:50|14034.3|13974.3|14034.3|13974.3|14034.3|13974.3|14034.3|13974.3|1
1627048750000|2021-07-23 13:59:10|14036.1|13976.1|14040.3|13980.3|14040.3|13980.3|14036.1|13976.1|0
1627048770000|2021-07-23 13:59:30|14052.3|13992.3|14060.3|14000.3|14060.3|14000.3|14052.3|13992.3|0
1627048790000|2021-07-23 13:59:50|14062.8|14002.8|14062|14002|14062.8|14002.8|14060.3|14000.3|4
1627048800000|2021-07-23 14:00:00|14062.8|14002.8|14062.8|14002.8|14062.8|14002.8|14062.8|14002.8|0
1627048840000|2021-07-23 14:00:40|14066.2|14006.2|14066.2|14006.2|14066.2|14006.2|14066.2|14006.2|1
1627048890000|2021-07-23 14:01:30|14064.5|14004.5|14064.5|14004.5|14064.5|14004.5|14064.5|14004.5|0
1627048930000|2021-07-23 14:02:10|||||||||1
1627048960000|2021-07-23 14:02:40|14086.1|14046.1|14086.1|14046.1|14086.1|14046.1|14086.1|14046.1|4
1627048970000|2021-07-23 14:02:50|14087.8|14047.8|14088.6|14048.6|14088.6|14048.6|14087.8|14047.8|0
1627048980000|2021-07-23 14:03:00|14090.3|14050.3|14091.1|14051.1|14091.1|14051.1|14090.3|14050.3|0
1627049000000|2021-07-23 14:03:20|14085.6|14061.6|14103.6|14063.6|14103.6|14063.6|14085.6|14061.6|1
1627049010000|2021-07-23 14:03:30|14105.3|14065.3|14106.1|14066.1|14106.1|14066.1|14105.3|14065.3|0
1627049020000|2021-07-23 14:03:40|14100.6|14076.6|14109.8|14085.8|14109.8|14085.8|14100.6|14076.6|4
1627049030000|2021-07-23 14:03:50|14110.6|14086.6|14110.6|14086.6|14110.6|14086.6|14110.6|14086.6|3
1627049040000|2021-07-23 14:04:00|14108.6|14068.6|14108.6|14068.6|14108.6|14068.6|14108.6|14068.6|4
1627049060000|2021-07-23 14:04:20|14106.8|14066.8|14106.1|14066.1|14106.8|14066.8|14106.1|14066.1|1
1627049070000|2021-07-23 14:04:30|14107.8|14067.8|14108.6|14068.6|14108.6|14068.6|14107.8|14067.8|0
1627049080000|2021-07-23 14:04:40|14106.1|14066.1|14106.1|14066.1|14106.1|14066.1|14106.1|14066.1|0
1627049110000|2021-07-23 14:05:10|14107.8|14067.8|14108.6|14068.6|14108.6|14068.6|14107.8|14067.8|1
1627049120000|2021-07-23 14:05:20|14090.7|14066.7|14090.7|14066.7|14090.7|14066.7|14090.7|14066.7|2
1627049260000|2021-07-23 14:07:40|14092.5|14068.5|14093.2|14069.2|14093.2|14069.2|14092.5|14068.5|0
1627049310000|2021-07-23 14:08:30|14098.1|14074.1|14098.1|14074.1|14098.1|14074.1|14098.1|14074.1|1
1627049340000|2021-07-23 14:09:00|14111.1|14071.1|14111.1|14071.1|14111.1|14071.1|14111.1|14071.1|1
1627049350000|2021-07-23 14:09:10|14131.4|14071.4|14135.5|14075.5|14135.5|14075.5|14131.4|14071.4|1
1627049370000|2021-07-23 14:09:30|14136.2|14076.2|14088.6|14048.6|14136.2|14076.2|14088.6|14040.3|11
1627049380000|2021-07-23 14:09:40|14105.5|14045.5|14113.6|14053.6|14113.6|14053.6|14105.5|14045.5|0
1627049400000|2021-07-23 14:10:00|||||||||1
1627049420000|2021-07-23 14:10:20|14108.6|14048.6|14108.6|14048.6|14108.6|14048.6|14108.6|14048.6|1
1627049490000|2021-07-23 14:11:30|14106.9|14046.9|14113.7|14053.7|14113.7|14053.7|14104.4|14044.4|1
1627049500000|2021-07-23 14:11:40|14112|14052|14112|14052|14112|14052|14112|14052|2
1627049650000|2021-07-23 14:14:10|14107.8|14083.8|14123.8|14083.8|14123.8|14083.8|14107.8|14075.8|0
1627049720000|2021-07-23 14:15:20|||||||||2
1627049740000|2021-07-23 14:15:40|14138.8|14078.8|14138.8|14078.8|14138.8|14078.8|14138.8|14078.8|0
1627049750000|2021-07-23 14:15:50|14122.5|14098.5|14133.8|14093.8|14133.8|14098.5|14122.5|14093.8|0
1627049810000|2021-07-23 14:16:50|14114.2|14090.2|14137.2|14097.2|14137.2|14097.2|14114.2|14090.2|2
1627049850000|2021-07-23 14:17:30|14131.7|14107.7|14131.7|14107.7|14131.7|14107.7|14131.7|14107.7|2
1627049870000|2021-07-23 14:17:50|||||||||1
1627049880000|2021-07-23 14:18:00|14127.5|14103.5|14131.7|14107.7|14131.7|14107.7|14127.5|14103.5|5
1627049900000|2021-07-23 14:18:20|||||||||1
1627049920000|2021-07-23 14:18:40|14154.9|14094.9|14157.2|14097.2|14162.8|14105.5|14145.5|14094.9|7
1627049930000|2021-07-23 14:18:50|14158.9|14098.9|14163.6|14103.6|14165.3|14105.3|14158.9|14098.9|0
1627049940000|2021-07-23 14:19:00|14162|14102|14160.3|14100.3|14162|14102|14160.3|14100.3|0
1627049950000|2021-07-23 14:19:10|14163.8|14103.8|14161.1|14101.1|14163.8|14103.8|14161.1|14101.1|0
1627049970000|2021-07-23 14:19:30|14160.3|14100.3|14160.3|14100.3|14160.3|14100.3|14160.3|14100.3|0
1627050000000|2021-07-23 14:20:00|14163.8|14103.8|14164.5|14104.5|14164.5|14104.5|14163.8|14103.8|0
1627050010000|2021-07-23 14:20:10|14156.3|14116.3|14157|14117|14164.5|14117|14155.3|14104.5|0
1627050020000|2021-07-23 14:20:20|14159.5|14119.5|14158.8|14118.8|14159.5|14119.5|14157|14117|0
1627050030000|2021-07-23 14:20:30|14159.5|14119.5|14159.5|14119.5|14159.5|14119.5|14159.5|14119.5|0
1627050090000|2021-07-23 14:21:30|||||||||1
1627050100000|2021-07-23 14:21:40|14154.4|14114.4|14154.4|14114.4|14154.4|14114.4|14154.4|14114.4|3
1627050120000|2021-07-23 14:22:00|14152.8|14112.8|14152.8|14112.8|14152.8|14112.8|14152.8|14112.8|0
1627050240000|2021-07-23 14:24:00|14137.3|14113.3|14137.3|14113.3|14137.3|14113.3|14137.3|14113.3|0
1627050280000|2021-07-23 14:24:40|14131.1|14107.1|14125.3|14085.3|14131.1|14107.1|14125.3|14085.3|3
1627050290000|2021-07-23 14:24:50|14142.8|14082.8|14142.8|14082.8|14142.8|14082.8|14142.8|14082.8|0
1627050310000|2021-07-23 14:25:10|||||||||2
1627050320000|2021-07-23 14:25:20|14140.3|14080.3|14102.2|14042.2|14140.3|14093.2|14101.7|14042.2|11
1627050330000|2021-07-23 14:25:30|14112.8|14052.8|14112.8|14052.8|14112.8|14052.8|14112.8|14052.8|0
1627050350000|2021-07-23 14:25:50|14107.7|14047.7|14087.8|14047.8|14107.7|14047.8|14087.8|14045.3|0
1627050360000|2021-07-23 14:26:00|14086.1|14046.1|14102.2|14042.2|14102.2|14046.1|14085.3|14042.2|0
1627050370000|2021-07-23 14:26:10|14105.3|14045.3|14105.3|14045.3|14105.3|14045.3|14105.3|14045.3|0
1627050410000|2021-07-23 14:26:50|14090.2|14050.2|14090.2|14050.2|14090.2|14050.2|14090.2|14050.2|0
1627050420000|2021-07-23 14:27:00|14087.8|14047.8|14087.8|14047.8|14087.8|14047.8|14087.8|14047.8|0
1627050440000|2021-07-23 14:27:20|14086.1|14046.1|14085.3|14045.3|14086.1|14046.1|14085.3|14045.3|0
1627050460000|2021-07-23 14:27:40|14057.8|14017.8|14057.8|14017.8|14057.8|14017.8|14057.8|14017.8|4
1627050470000|2021-07-23 14:27:50|14059.6|14019.6|14060.3|14020.3|14060.3|14020.3|14059.6|14019.6|0
1627050530000|2021-07-23 14:28:50|14057.8|14017.8|14057.8|14017.8|14057.8|14017.8|14057.8|14017.8|3
1627050540000|2021-07-23 14:29:00|14059.6|14019.6|14060.3|14020.3|14060.3|14020.3|14059.6|14019.6|0
1627050640000|2021-07-23 14:30:40|14077.2|14017.2|14077.2|14017.2|14077.2|14017.2|14077.2|14017.2|1
1627050660000|2021-07-23 14:31:00|14078|14018|14078|14018|14078|14018|14078|14018|0
1627050680000|2021-07-23 14:31:20|||||||||2
1627050730000|2021-07-23 14:32:10|||||||||1
1627050750000|2021-07-23 14:32:30|||||||||1
1627050760000|2021-07-23 14:32:40|14047.3|14023.3|14049.8|14025.8|14049.8|14025.8|14047.3|14023.3|0
1627050780000|2021-07-23 14:33:00|14048.1|14024.1|14047.3|14023.3|14048.1|14024.1|14047.3|14023.3|0
1627050790000|2021-07-23 14:33:10|14045.6|14021.6|14044.8|14020.8|14045.6|14021.6|14044.8|14020.8|1
1627050800000|2021-07-23 14:33:20|14078|14018|14078|14018|14078|14018|14078|14018|1
1627050810000|2021-07-23 14:33:30|||||||||1
1627050870000|2021-07-23 14:34:30|14069.5|14009.5|14051.3|13991.3|14069.5|14009.5|14048.8|13988.8|1
1627050910000|2021-07-23 14:35:10|14054|13994|14055.5|13995.5|14078|14030.5|14054|13994|2
1627050920000|2021-07-23 14:35:20|14060.5|14000.5|14050.5|13990.5|14065.7|14005.7|14048|13988|2
1627050930000|2021-07-23 14:35:30|14037.8|13977.8|14037.8|13977.8|14037.8|13977.8|14037.8|13977.8|0
1627050940000|2021-07-23 14:35:40|14042.8|13982.8|14050.3|13990.3|14050.3|13990.3|14042.8|13982.8|0
1627050950000|2021-07-23 14:35:50|14036.1|13976.1|14025.3|13965.3|14036.1|13976.1|14025.3|13965.3|3
1627050960000|2021-07-23 14:36:00|14020.3|13960.3|14020.3|13960.3|14020.3|13960.3|14020.3|13960.3|0
1627050970000|2021-07-23 14:36:10|14025.5|13965.5|14022.8|13962.8|14027.8|13967.8|14022.8|13962.8|0
1627050980000|2021-07-23 14:36:20|14020.3|13960.3|14006.1|13946.1|14020.3|13968.6|14006.1|13946.1|3
1627050990000|2021-07-23 14:36:30|14003.6|13943.6|13986.9|13946.9|14003.6|13949.4|13986.9|13941.1|0
1627051000000|2021-07-23 14:36:40|13986.1|13946.1|14037.8|13977.8|14037.8|13977.8|13986.1|13946.1|2
1627051020000|2021-07-23 14:37:00|14046.5|13986.5|14050.3|13990.3|14050.3|13990.3|14046.5|13986.5|1
1627051060000|2021-07-23 14:37:40|14050.4|13990.4|14050.4|13990.4|14050.4|13990.4|14050.4|13990.4|0
1627051070000|2021-07-23 14:37:50|14032.9|13972.9|14032.9|13972.9|14032.9|13972.9|14031.1|13971.1|1
1627051090000|2021-07-23 14:38:10|14037.9|13977.9|14050.4|13990.4|14050.4|13990.4|14037.9|13977.9|0
1627051100000|2021-07-23 14:38:20|14052.1|13992.1|14057.1|13997.1|14057.1|13997.1|14052.1|13992.1|0
1627051110000|2021-07-23 14:38:30|14057.9|13997.9|14060.4|14000.4|14060.4|14000.4|14057.9|13997.9|0
1627051120000|2021-07-23 14:38:40|14062.1|14002.1|14062.1|14002.1|14062.1|14002.1|14062.1|14002.1|0
1627051130000|2021-07-23 14:38:50|14064.6|14004.6|14065.4|14005.4|14065.4|14005.4|14064.6|14004.6|0
1627051140000|2021-07-23 14:39:00|14064.6|14004.6|14052.1|14012.1|14064.6|14017.1|14052.1|14004.6|2
1627051150000|2021-07-23 14:39:10|14049.1|14025.1|14059.6|14019.6|14059.6|14025.1|14049.1|14019.6|0
1627051170000|2021-07-23 14:39:30|14052.1|14012.1|14052.1|14012.1|14052.1|14012.1|14052.1|14012.1|2
1627051240000|2021-07-23 14:40:40|14064.6|14004.6|14064.6|14004.6|14064.6|14004.6|14064.6|14004.6|0
1627051270000|2021-07-23 14:41:10|14052.1|14012.1|14052.1|14012.1|14052.1|14012.1|14052.1|14012.1|0
1627051350000|2021-07-23 14:42:30|14064.6|14004.6|14064.6|14004.6|14064.6|14004.6|14064.6|14004.6|0
1627051360000|2021-07-23 14:42:40|14056.3|14016.3|14057.1|14017.1|14057.1|14017.1|14056.3|14016.3|2
1627051380000|2021-07-23 14:43:00|14057.9|14017.9|14057.9|14017.9|14057.9|14017.9|14057.9|14017.9|0
1627051400000|2021-07-23 14:43:20|14059.9|14035.9|14061|14021|14070.8|14046.8|14059.9|14021|2
1627051410000|2021-07-23 14:43:30|14058.6|14018.6|14058.6|14018.6|14058.6|14018.6|14058.6|14018.6|0
1627051490000|2021-07-23 14:44:50|14061.1|14021.1|14061.1|14021.1|14061.1|14021.1|14061.1|14021.1|0
1627051500000|2021-07-23 14:45:00|14055.6|14031.6|14055.6|14031.6|14055.6|14031.6|14055.6|14031.6|0
1627051690000|2021-07-23 14:48:10|14058.6|14018.6|14058.6|14018.6|14058.6|14018.6|14058.6|14018.6|5
1627051730000|2021-07-23 14:48:50|14047.8|14007.8|14031.9|13971.9|14047.8|14007.8|14031.9|13971.9|1
1627051740000|2021-07-23 14:49:00|14033.6|13973.6|14034.4|13974.4|14034.4|13974.4|14033.6|13973.6|0
1627051780000|2021-07-23 14:49:40|14036|13976|14036|13976|14036|13976|14036|13976|0
1627051790000|2021-07-23 14:49:50|14034.3|13974.3|14034.3|13974.3|14034.3|13974.3|14034.3|13974.3|1
1627051800000|2021-07-23 14:50:00|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|14033.5|13973.5|0
1627051850000|2021-07-23 14:50:50|14030.2|13970.2|14030.2|13970.2|14030.2|13970.2|14030.2|13970.2|4
1627051910000|2021-07-23 14:51:50|14021.8|13961.8|14005|13945|14021.8|13961.8|14005|13945|1
1627051920000|2021-07-23 14:52:00|14006.8|13946.8|14006.8|13946.8|14006.8|13946.8|14000|13940|0
1627051960000|2021-07-23 14:52:40|14001.6|13941.6|14001|13941|14001.6|13941.6|13991|13931|1
1627051970000|2021-07-23 14:52:50|13995.8|13935.8|13982.5|13922.5|13995.8|13935.8|13977.5|13917.5|3
1627051980000|2021-07-23 14:53:00|13987.5|13927.5|13989.3|13929.3|13994.3|13934.3|13981.8|13921.8|2
1627051990000|2021-07-23 14:53:10|13992.7|13932.7|13992.5|13932.5|14002.7|13942.7|13992.5|13932.5|0
1627052000000|2021-07-23 14:53:20|13994.3|13934.3|13989.3|13929.3|13994.3|13934.3|13987.5|13927.5|0
1627052010000|2021-07-23 14:53:30|13992.5|13932.5|13994.3|13934.3|13994.3|13934.3|13992.5|13932.5|0
1627052020000|2021-07-23 14:53:40|13968.8|13928.8|13961.8|13921.8|13968.8|13928.8|13961.8|13921.8|0
1627052090000|2021-07-23 14:54:50|13994.3|13934.3|14000|13940|14000|13940|13994.3|13934.3|1
1627052110000|2021-07-23 14:55:10|14000.1|13940.1|14000.1|13940.1|14000.1|13940.1|14000.1|13940.1|0
1627052230000|2021-07-23 14:57:10|14012.1|13952.1|14012.1|13952.1|14012.1|13952.1|14012.1|13952.1|0
1627052250000|2021-07-23 14:57:30|14015.2|13955.2|14015.2|13955.2|14015.2|13955.2|14015.2|13955.2|0
1627052330000|2021-07-23 14:58:50|14016.8|13956.8|14027.1|13967.1|14027.1|13967.1|14016.8|13956.8|6
1627052360000|2021-07-23 14:59:20|14028.8|13968.8|14044.6|13984.6|14044.6|13984.6|14028.8|13968.8|0
1627052440000|2021-07-23 15:00:40|14043.8|13983.8|14042.1|13982.1|14043.8|13983.8|14042.1|13982.1|1
1627052710000|2021-07-23 15:05:10|14044.6|13984.6|14047.1|13987.1|14047.1|13987.1|14044.6|13984.6|0
1627052830000|2021-07-23 15:07:10|14049.6|13989.6|14052.1|13992.1|14052.1|13992.1|14049.6|13989.6|0
1627052870000|2021-07-23 15:07:50|14057.3|13997.3|14061.4|14001.4|14061.4|14001.4|14057.3|13997.3|0
1627052880000|2021-07-23 15:08:00|14062.1|14002.1|14062.1|14002.1|14062.1|14002.1|14062.1|14002.1|0
1627052890000|2021-07-23 15:08:10|14060.4|14000.4|14062.1|14002.1|14062.1|14002.1|14059.6|13999.6|3
1627052900000|2021-07-23 15:08:20|14059.6|13999.6|14059.6|13999.6|14059.6|14004.6|14044.6|13999.6|1
1627052910000|2021-07-23 15:08:30|||||||||1
1627052920000|2021-07-23 15:08:40|14048.9|13988.9|14048.9|13988.9|14048.9|13988.9|14048.9|13988.9|2
1627053060000|2021-07-23 15:11:00|14051.4|13991.4|14051.4|13991.4|14051.4|13991.4|14051.4|13991.4|0
1627053100000|2021-07-23 15:11:40|14046.2|13986.2|14043.9|13983.9|14046.2|13986.2|14043.9|13983.9|0
1627053140000|2021-07-23 15:12:20|14010.6|13950.6|14016.5|13956.5|14016.5|13956.5|14010.6|13950.6|1
1627053150000|2021-07-23 15:12:30|14018.9|13958.9|14018.9|13958.9|14018.9|13958.9|14018.9|13958.9|0
1627053180000|2021-07-23 15:13:00|14022.1|13962.1|14024.6|13964.6|14027.1|13967.1|14022.1|13962.1|0
1627053210000|2021-07-23 15:13:30|14016|13956|14012.1|13952.1|14016|13956|14012.1|13952.1|0
1627053220000|2021-07-23 15:13:40|||||||||1
1627053230000|2021-07-23 15:13:50|14013.9|13953.9|14007.1|13967.1|14014.6|13967.1|14007.1|13953.9|0
1627053250000|2021-07-23 15:14:10|||||||||1
1627053300000|2021-07-23 15:15:00|||||||||1
1627053340000|2021-07-23 15:15:40|||||||||5
1627053350000|2021-07-23 15:15:50|14004.6|13944.6|14004.6|13944.6|14004.6|13944.6|14004.6|13944.6|7
1627053360000|2021-07-23 15:16:00|14006.4|13946.4|14007.1|13947.1|14007.1|13947.1|14006.4|13946.4|0
1627053380000|2021-07-23 15:16:20|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|0
1627053420000|2021-07-23 15:17:00|13987.1|13947.1|13998.9|13938.9|13998.9|13947.1|13987.1|13938.9|0
1627053580000|2021-07-23 15:19:40|14002.2|13942.2|14003.9|13943.9|14003.9|13943.9|14002.2|13942.2|0
1627053810000|2021-07-23 15:23:30|14004.8|13944.8|14003.1|13943.1|14004.8|13944.8|14003.1|13943.1|6
1627053950000|2021-07-23 15:25:50|13998.1|13938.1|13998.1|13938.1|13998.1|13938.1|13998.1|13938.1|0
1627054050000|2021-07-23 15:27:30|13968.9|13928.9|13968.9|13928.9|13968.9|13928.9|13968.9|13928.9|6
1627054060000|2021-07-23 15:27:40|13955.9|13931.9|13953.4|13929.4|13955.9|13931.9|13953.4|13929.4|0
1627054070000|2021-07-23 15:27:50|13947.2|13923.2|13941.4|13901.4|13947.2|13923.2|13941.4|13901.4|2
1627054080000|2021-07-23 15:28:00|13954.8|13894.8|13954.8|13894.8|13954.8|13894.8|13954.8|13894.8|0
1627054090000|2021-07-23 15:28:10|13956.4|13896.4|13956.4|13896.4|13956.4|13896.4|13956.4|13896.4|2
1627054110000|2021-07-23 15:28:30|13936.4|13876.4|13936.4|13876.4|13936.4|13876.4|13936.4|13876.4|5
1627054240000|2021-07-23 15:30:40|13939.5|13879.5|13944.7|13884.7|13944.7|13884.7|13939.5|13879.5|2
1627054270000|2021-07-23 15:31:10|13943.9|13883.9|13943.9|13883.9|13943.9|13883.9|13943.9|13883.9|0
1627054290000|2021-07-23 15:31:30|13937.2|13877.2|13937.2|13877.2|13937.2|13877.2|13937.2|13877.2|0
1627054300000|2021-07-23 15:31:40|13944.1|13884.1|13942.2|13882.2|13944.1|13884.1|13942.2|13882.2|7
1627054350000|2021-07-23 15:32:30|13938.7|13878.7|13937.2|13877.2|13938.7|13878.7|13937.2|13877.2|0
1627054390000|2021-07-23 15:33:10|13939.7|13879.7|13939.7|13879.7|13939.7|13879.7|13939.7|13879.7|0
1627054500000|2021-07-23 15:35:00|13948.6|13908.6|13954.3|13930.3|13954.3|13930.3|13948.6|13908.6|0
1627054510000|2021-07-23 15:35:10|13956.7|13932.7|13949.7|13889.7|13956.7|13932.7|13947.2|13887.2|1
1627054590000|2021-07-23 15:36:30|13947.2|13887.2|13952.2|13892.2|13952.2|13892.2|13947.2|13887.2|1
1627054820000|2021-07-23 15:40:20|13954.7|13894.7|13954.7|13894.7|13954.7|13894.7|13954.7|13894.7|1
1627054830000|2021-07-23 15:40:30|13956.4|13896.4|13957.2|13897.2|13957.2|13897.2|13956.4|13896.4|0
1627054840000|2021-07-23 15:40:40|13959.7|13899.7|13959.7|13899.7|13959.7|13899.7|13959.7|13899.7|0
1627055010000|2021-07-23 15:43:30|13941.4|13901.4|13941.4|13901.4|13941.4|13901.4|13941.4|13901.4|0
1627055110000|2021-07-23 15:45:10|||||||||1
1627055150000|2021-07-23 15:45:50|||||||||1
1627055170000|2021-07-23 15:46:10|13939.7|13899.7|13939.7|13899.7|13939.7|13899.7|13939.7|13899.7|1
1627055350000|2021-07-23 15:49:10|13941.4|13901.4|13941.4|13901.4|13941.4|13901.4|13941.4|13901.4|0
1627055440000|2021-07-23 15:50:40|13924.3|13884.3|13902.4|13842.4|13924.3|13884.3|13902.4|13842.4|1
1627055450000|2021-07-23 15:50:50|13881.7|13821.7|13873.9|13813.9|13881.7|13821.7|13873.9|13813.9|0
1627055460000|2021-07-23 15:51:00|13893.9|13833.9|13893.9|13833.9|13893.9|13833.9|13893.9|13833.9|0
1627055550000|2021-07-23 15:52:30|13897.4|13837.4|13892.5|13852.5|13897.4|13852.5|13892.5|13837.4|1
1627055560000|2021-07-23 15:52:40|13896.6|13856.6|13897.4|13857.4|13897.4|13857.4|13896.6|13856.6|0
1627055610000|2021-07-23 15:53:30|||||||||1
1627055690000|2021-07-23 15:54:50|13894.3|13854.3|13897.4|13837.4|13897.4|13854.3|13894.3|13837.4|2
1627055820000|2021-07-23 15:57:00|||||||||1
1627055880000|2021-07-23 15:58:00|13900.8|13840.8|13900.8|13840.8|13900.8|13840.8|13900.8|13840.8|1
1627055890000|2021-07-23 15:58:10|13903.9|13843.9|13903.9|13843.9|13903.9|13843.9|13903.9|13843.9|0
1627055910000|2021-07-23 15:58:30|13904|13844|13904|13844|13904|13844|13904|13844|0
1627055950000|2021-07-23 15:59:10|13909.1|13849.1|13914|13854|13914|13854|13909.1|13849.1|0
1627056090000|2021-07-23 16:01:30|||||||||2
1627056100000|2021-07-23 16:01:40|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|2
1627056130000|2021-07-23 16:02:10|13916.3|13856.3|13916.3|13856.3|13916.3|13856.3|13916.3|13856.3|0
1627056190000|2021-07-23 16:03:10|13908|13868|13908|13868|13908|13868|13908|13868|0
1627056200000|2021-07-23 16:03:20|13906|13882|13918.3|13894.3|13918.3|13894.3|13906|13882|5
1627056210000|2021-07-23 16:03:30|13933.3|13909.3|13947.2|13907.2|13947.2|13911.8|13933.3|13907.2|1
1627056220000|2021-07-23 16:03:40|13948.8|13908.8|13948.8|13908.8|13948.8|13908.8|13948.8|13908.8|0
1627056240000|2021-07-23 16:04:00|13937.4|13913.4|13934.2|13910.2|13937.4|13913.4|13934.2|13910.2|2
1627056260000|2021-07-23 16:04:20|13918.5|13894.5|13918.5|13894.5|13918.5|13894.5|13918.5|13894.5|3
1627056280000|2021-07-23 16:04:40|13916.7|13892.7|13916|13892|13916.7|13892.7|13916|13892|0
1627056290000|2021-07-23 16:04:50|||||||||1
1627056300000|2021-07-23 16:05:00|13916.9|13892.9|13916.9|13892.9|13916.9|13892.9|13916.9|13892.9|1
1627056390000|2021-07-23 16:06:30|13913.8|13889.8|13900|13876|13913.8|13889.8|13900|13871.5|3
1627056400000|2021-07-23 16:06:40|13908|13848|13894.6|13854.6|13908|13854.6|13894.6|13848|2
1627056410000|2021-07-23 16:06:50|13888.5|13864.5|13900.5|13860.5|13900.5|13864.5|13888.5|13860.5|0
1627056430000|2021-07-23 16:07:10|13890.8|13866.8|13893|13853|13894.6|13866.8|13890|13853|1
1627056450000|2021-07-23 16:07:30|13891.5|13851.5|13891.5|13851.5|13891.5|13856|13880|13851.5|1
1627056460000|2021-07-23 16:07:40|13893|13853|13893|13853|13893|13853|13893|13853|0
1627056480000|2021-07-23 16:08:00|13893.8|13853.8|13893.8|13853.8|13893.8|13853.8|13893.8|13853.8|3
1627056490000|2021-07-23 16:08:10|13893|13853|13893|13853|13893|13853|13893|13853|2
1627056500000|2021-07-23 16:08:20|||||||||4
1627056520000|2021-07-23 16:08:40|13890.7|13850.7|13890.7|13850.7|13890.7|13850.7|13890.7|13850.7|0
1627056680000|2021-07-23 16:11:20|||||||||10
1627056800000|2021-07-23 16:13:20|||||||||1
1627056930000|2021-07-23 16:15:30|13891.5|13851.5|13891.5|13851.5|13891.5|13851.5|13891.5|13851.5|0
1627056940000|2021-07-23 16:15:40|13890.7|13850.7|13890.7|13850.7|13890.7|13850.7|13890.7|13850.7|0
1627057060000|2021-07-23 16:17:40|13889.9|13849.9|13875|13851|13889.9|13851|13875|13849.9|1
1627057070000|2021-07-23 16:17:50|13872.5|13848.5|13865.5|13805.5|13872.5|13848.5|13865.5|13805.5|2
1627057080000|2021-07-23 16:18:00|13862.1|13802.1|13868|13808|13868|13808|13860.5|13800.5|0
1627057090000|2021-07-23 16:18:10|13856.9|13832.9|13871.2|13811.2|13871.2|13836|13856.9|13811.2|1
1627057100000|2021-07-23 16:18:20|13831.1|13807.1|13853.8|13793.8|13853.8|13807.1|13831.1|13789.1|8
1627057110000|2021-07-23 16:18:30|13843.5|13783.5|13838.8|13778.8|13843.5|13783.5|13838.8|13778.8|0
1627057210000|2021-07-23 16:20:10|13841.3|13781.3|13841.3|13781.3|13841.3|13781.3|13841.3|13781.3|0
1627057260000|2021-07-23 16:21:00|13837.9|13777.9|13836.3|13776.3|13837.9|13777.9|13836.3|13776.3|3
1627057270000|2021-07-23 16:21:10|||||||||2
1627057310000|2021-07-23 16:21:50|13780.7|13720.7|13780.7|13720.7|13780.7|13720.7|13780.7|13720.7|4
1627057340000|2021-07-23 16:22:20|13781.5|13721.5|13794.9|13734.9|13794.9|13734.9|13781.5|13721.5|8
1627057350000|2021-07-23 16:22:30|13786.3|13726.3|13785.6|13725.6|13786.3|13726.3|13785.6|13725.6|0
1627057360000|2021-07-23 16:22:40|13778.1|13738.1|13785.6|13725.6|13786.3|13738.1|13778.1|13725.6|1
1627057370000|2021-07-23 16:22:50|13835.6|13775.6|13828.1|13768.1|13835.6|13775.6|13828.1|13768.1|1
1627057390000|2021-07-23 16:23:10|13830.6|13770.6|13830.6|13770.6|13830.6|13770.6|13830.6|13770.6|0
1627057410000|2021-07-23 16:23:30|13825.4|13765.4|13820.6|13760.6|13825.4|13765.4|13820.6|13760.6|0
1627057420000|2021-07-23 16:23:40|13813.1|13773.1|13809.6|13769.6|13813.1|13773.1|13809.6|13769.6|0
1627057430000|2021-07-23 16:23:50|13808.1|13768.1|13796.6|13772.6|13808.1|13772.6|13796.6|13768.1|0
1627057440000|2021-07-23 16:24:00|13795.1|13771.1|13790.1|13766.1|13795.1|13771.1|13790.1|13766.1|0
1627057450000|2021-07-23 16:24:10|13845.9|13785.9|13860.7|13800.7|13860.7|13800.7|13845.9|13785.9|4
1627057490000|2021-07-23 16:24:50|13863.2|13803.2|13864.9|13804.9|13864.9|13804.9|13863.2|13803.2|1
1627057500000|2021-07-23 16:25:00|13865.7|13805.7|13865.7|13805.7|13865.7|13805.7|13865.7|13805.7|0
1627057530000|2021-07-23 16:25:30|13866.5|13806.5|13866.5|13806.5|13866.5|13806.5|13866.5|13806.5|0
1627057540000|2021-07-23 16:25:40|13868.1|13808.1|13868.1|13808.1|13868.1|13808.1|13868.1|13808.1|0
1627057570000|2021-07-23 16:26:10|13866.5|13806.5|13866.5|13806.5|13866.5|13806.5|13866.5|13806.5|0
1627057580000|2021-07-23 16:26:20|13862.3|13802.3|13864.8|13804.8|13864.8|13804.8|13862.3|13802.3|1
1627057600000|2021-07-23 16:26:40|||||||||1
1627057670000|2021-07-23 16:27:50|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|1
1627057680000|2021-07-23 16:28:00|13869|13809|13867.3|13807.3|13869|13809|13867.3|13807.3|0
1627057700000|2021-07-23 16:28:20|13872.3|13812.3|13874.8|13814.8|13875.7|13815.7|13872.3|13812.3|0
1627057740000|2021-07-23 16:29:00|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|0
1627057750000|2021-07-23 16:29:10|13874.8|13814.8|13874.8|13814.8|13874.8|13814.8|13874.8|13814.8|0
1627057780000|2021-07-23 16:29:40|13887.3|13827.3|13887.3|13827.3|13887.3|13827.3|13887.3|13827.3|0
1627057800000|2021-07-23 16:30:00|||||||||1
1627057840000|2021-07-23 16:30:40|13882.6|13822.6|13872.3|13812.3|13882.6|13822.6|13872.3|13812.3|2
1627057860000|2021-07-23 16:31:00|13841.4|13781.4|13841.4|13781.4|13841.4|13781.4|13841.4|13781.4|1
1627057880000|2021-07-23 16:31:20|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|1
1627057890000|2021-07-23 16:31:30|13825.1|13765.1|13811.4|13751.4|13831.4|13771.4|13811.4|13751.4|1
1627057910000|2021-07-23 16:31:50|13807.9|13747.9|13806.4|13746.4|13807.9|13747.9|13806.4|13746.4|0
1627057940000|2021-07-23 16:32:20|13808.1|13748.1|13803.9|13743.9|13808.9|13748.9|13803.9|13743.9|0
1627057950000|2021-07-23 16:32:30|13800.4|13740.4|13798.9|13738.9|13800.4|13740.4|13798.9|13738.9|2
1627057960000|2021-07-23 16:32:40|13797.1|13737.1|13807.1|13747.1|13808.9|13748.9|13796.4|13736.4|1
1627057970000|2021-07-23 16:32:50|13823.6|13763.6|13884|13824|13884|13824|13823.6|13763.6|4
1627057980000|2021-07-23 16:33:00|||||||||1
1627058020000|2021-07-23 16:33:40|13861.5|13801.5|13876.5|13816.5|13876.5|13816.5|13861.5|13801.5|0
1627058030000|2021-07-23 16:33:50|13874.8|13814.8|13884|13824|13884|13824|13873.1|13813.1|0
1627058040000|2021-07-23 16:34:00|13882.3|13822.3|13884|13824|13884|13824|13882.3|13822.3|0
1627058050000|2021-07-23 16:34:10|13882.3|13822.3|13884|13824|13884|13824|13882.3|13822.3|0
1627058060000|2021-07-23 16:34:20|13882.3|13822.3|13884|13824|13884|13824|13882.3|13822.3|0
1627058090000|2021-07-23 16:34:50|13899|13839|13882.3|13822.3|13899|13839|13882.3|13822.3|1
1627058100000|2021-07-23 16:35:00|13884|13824|13899|13839|13899|13847.3|13884|13824|0
1627058110000|2021-07-23 16:35:10|13887.3|13847.3|13883.5|13823.5|13899|13851.9|13875.9|13823.5|1
1627058120000|2021-07-23 16:35:20|13884|13824|13882.3|13822.3|13884|13824|13882.3|13822.3|0
1627058130000|2021-07-23 16:35:30|13889.2|13829.2|13891.5|13851.5|13892.3|13856.1|13878.9|13829.2|4
1627058140000|2021-07-23 16:35:40|13889.8|13849.8|13889.8|13849.8|13891.5|13856.1|13878.4|13849.8|5
1627058150000|2021-07-23 16:35:50|13880.1|13856.1|13891.5|13851.5|13891.5|13856.1|13878.4|13849.8|0
1627058160000|2021-07-23 16:36:00|13889.8|13849.8|13880.1|13856.1|13891.5|13856.1|13880.1|13849.8|0
1627058170000|2021-07-23 16:36:10|13891.5|13851.5|13891.5|13851.5|13891.5|13851.5|13891.5|13851.5|0
1627058200000|2021-07-23 16:36:40|13888.7|13864.7|13889.8|13849.8|13891.5|13867|13888.7|13849.8|2
1627058210000|2021-07-23 16:36:50|13891.5|13851.5|13891.5|13851.5|13891.5|13851.5|13891.5|13851.5|0
1627058300000|2021-07-23 16:38:20|13889.8|13849.8|13891.5|13851.5|13891.5|13851.5|13889.8|13849.8|0
1627058310000|2021-07-23 16:38:30|13889.8|13849.8|13891.5|13851.5|13891.5|13851.5|13889.8|13849.8|1
1627058340000|2021-07-23 16:39:00|13882.6|13822.6|13872.3|13812.3|13882.6|13822.6|13872.3|13812.3|2
1627058400000|2021-07-23 16:40:00|13874|13814|13874|13814|13874|13814|13874|13814|0
1627058450000|2021-07-23 16:40:50|||||||||1
1627058460000|2021-07-23 16:41:00|13872.3|13812.3|13873.1|13813.1|13873.1|13813.1|13872.3|13812.3|6
1627058550000|2021-07-23 16:42:30|13888.6|13828.6|13895.6|13835.6|13895.6|13835.6|13888.6|13828.6|1
1627058800000|2021-07-23 16:46:40|13887.9|13863.9|13892.6|13868.6|13892.6|13868.6|13887.9|13863.9|0
1627058820000|2021-07-23 16:47:00|13899.5|13875.5|13875.8|13815.8|13899.5|13875.5|13875.8|13815.8|14
1627058860000|2021-07-23 16:47:40|13874.2|13814.2|13865.6|13805.6|13874.2|13814.2|13865.6|13805.6|1
1627058920000|2021-07-23 16:48:40|13869|13809|13870.6|13810.6|13870.6|13810.6|13869|13809|0
1627058960000|2021-07-23 16:49:20|13873.1|13813.1|13872.3|13812.3|13873.1|13813.1|13872.3|13812.3|1
1627058970000|2021-07-23 16:49:30|13873.1|13813.1|13873.1|13813.1|13873.1|13813.1|13873.1|13813.1|0
1627059100000|2021-07-23 16:51:40|13874.7|13814.7|13874.7|13814.7|13874.7|13814.7|13874.7|13814.7|0
1627059140000|2021-07-23 16:52:20|13876.4|13816.4|13876.4|13816.4|13876.4|13816.4|13876.4|13816.4|0
1627059230000|2021-07-23 16:53:50|13868.1|13828.1|13868.1|13828.1|13868.1|13828.1|13868.1|13828.1|0
1627059300000|2021-07-23 16:55:00|13870.6|13830.6|13870.6|13830.6|13870.6|13830.6|13870.6|13830.6|0
1627059320000|2021-07-23 16:55:20|13865.1|13841.1|13865.1|13841.1|13871.4|13841.1|13865.1|13831.4|1
1627059330000|2021-07-23 16:55:30|13863.9|13823.9|13863.9|13823.9|13863.9|13823.9|13863.9|13823.9|2
1627059400000|2021-07-23 16:56:40|13863.1|13823.1|13863.1|13823.1|13863.1|13823.1|13863.1|13823.1|1
1627059460000|2021-07-23 16:57:40|13863.9|13823.9|13863.1|13823.1|13863.9|13823.9|13863.1|13823.1|1
1627059560000|2021-07-23 16:59:20|13874.8|13814.8|13874.8|13814.8|13874.8|13814.8|13874.8|13814.8|0
1627059570000|2021-07-23 16:59:30|13875.6|13815.6|13869.1|13829.1|13877.2|13830.6|13868.1|13815.6|0
1627059580000|2021-07-23 16:59:40|13870.6|13830.6|13870.6|13830.6|13870.6|13830.6|13870.6|13830.6|0
1627059610000|2021-07-23 17:00:10|13871.4|13831.4|13871.4|13831.4|13871.4|13831.4|13871.4|13831.4|0
1627059660000|2021-07-23 17:01:00|13865.1|13841.1|13868.4|13844.4|13870.5|13844.4|13865.1|13830.5|1
1627059670000|2021-07-23 17:01:10|13869.5|13829.5|13869.5|13829.5|13869.5|13829.5|13869.5|13829.5|2
1627059690000|2021-07-23 17:01:30|13866.4|13826.4|13866.4|13826.4|13866.4|13826.4|13866.4|13826.4|0
1627059700000|2021-07-23 17:01:40|13853.3|13829.3|13853.3|13829.3|13853.3|13829.3|13853.3|13829.3|0
1627059710000|2021-07-23 17:01:50|13851.4|13791.4|13851.4|13791.4|13851.4|13791.4|13851.4|13791.4|1
1627059720000|2021-07-23 17:02:00|13856.4|13796.4|13856.4|13796.4|13856.4|13796.4|13856.4|13796.4|0
1627059760000|2021-07-23 17:02:40|13844.7|13804.7|13843.9|13803.9|13844.7|13804.7|13843.9|13803.9|0
1627059780000|2021-07-23 17:03:00|13828.4|13804.4|13828.4|13804.4|13828.4|13804.4|13828.4|13804.4|1
1627059790000|2021-07-23 17:03:10|13825.9|13801.9|13837|13777|13837|13801.9|13825.9|13777|2
1627059810000|2021-07-23 17:03:30|13833.9|13773.9|13833.9|13773.9|13833.9|13773.9|13833.9|13773.9|0
1627059830000|2021-07-23 17:03:50|13818.9|13758.9|13818.9|13758.9|13818.9|13758.9|13818.9|13758.9|1
1627059840000|2021-07-23 17:04:00|13821.4|13761.4|13821.4|13761.4|13821.4|13761.4|13821.4|13761.4|0
1627059870000|2021-07-23 17:04:30|13818.9|13758.9|13818.9|13758.9|13818.9|13758.9|13818.9|13758.9|0
1627059880000|2021-07-23 17:04:40|13822.7|13782.7|13825.2|13765.2|13825.2|13782.7|13822.7|13765.2|1
1627059900000|2021-07-23 17:05:00|13818.9|13758.9|13823.9|13763.9|13823.9|13763.9|13818.9|13758.9|1
1627060010000|2021-07-23 17:06:50|13829.4|13789.4|13829.4|13789.4|13829.4|13789.4|13829.4|13789.4|0
1627060020000|2021-07-23 17:07:00|13836.4|13796.4|13839.7|13779.7|13841.4|13796.4|13836.4|13779.7|1
1627060030000|2021-07-23 17:07:10|13838.9|13778.9|13838.9|13778.9|13838.9|13778.9|13838.9|13778.9|0
1627060290000|2021-07-23 17:11:30|13836.4|13776.4|13836.4|13776.4|13836.4|13776.4|13836.4|13776.4|0
1627060450000|2021-07-23 17:14:10|13851.9|13791.9|13858.9|13798.9|13858.9|13798.9|13851.9|13791.9|0
1627060520000|2021-07-23 17:15:20|13836.4|13776.4|13836.4|13776.4|13836.4|13776.4|13836.4|13776.4|0
1627060530000|2021-07-23 17:15:30|13833|13773|13831.4|13771.4|13833|13773|13831.4|13771.4|0
1627060580000|2021-07-23 17:16:20|13833.9|13773.9|13833.9|13773.9|13833.9|13773.9|13833.9|13773.9|0
1627060620000|2021-07-23 17:17:00|13837.4|13777.4|13834.7|13774.7|13837.4|13777.4|13834.7|13774.7|1
1627060630000|2021-07-23 17:17:10|13837.4|13777.4|13838.9|13778.9|13838.9|13778.9|13837.4|13777.4|0
1627060660000|2021-07-23 17:17:40|13861.4|13801.4|13838.9|13778.9|13866.4|13806.4|13838.9|13778.9|1
1627060710000|2021-07-23 17:18:30|13841.4|13781.4|13841.4|13781.4|13841.4|13781.4|13841.4|13781.4|0
1627060730000|2021-07-23 17:18:50|13855.2|13795.2|13866.4|13806.4|13866.4|13806.4|13855.2|13795.2|0
1627060740000|2021-07-23 17:19:00|13853.9|13813.9|13866.4|13806.4|13866.4|13814.7|13853.9|13806.4|2
1627060760000|2021-07-23 17:19:20|13854.7|13814.7|13854.7|13814.7|13854.7|13814.7|13854.7|13814.7|0
1627060770000|2021-07-23 17:19:30|13854|13814|13854|13814|13854|13814|13854|13814|0
1627060780000|2021-07-23 17:19:40|13866.5|13806.5|13866.5|13806.5|13866.5|13806.5|13866.5|13806.5|0
1627060810000|2021-07-23 17:20:10|13858.8|13834.8|13866.5|13806.5|13866.5|13834.8|13858.8|13806.5|1
1627060850000|2021-07-23 17:20:50|13868.2|13808.2|13869|13809|13870.7|13810.7|13868.2|13808.2|1
1627061000000|2021-07-23 17:23:20|13871.5|13811.5|13871.5|13811.5|13871.5|13811.5|13871.5|13811.5|1
1627061020000|2021-07-23 17:23:40|13874|13814|13874|13814|13874|13814|13874|13814|0
1627061060000|2021-07-23 17:24:20|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|0
1627061110000|2021-07-23 17:25:10|13868.2|13828.2|13869|13829|13869|13829|13868.2|13828.2|0
1627061140000|2021-07-23 17:25:40|13871|13847|13869|13829|13872.1|13847|13869|13829|1
1627061150000|2021-07-23 17:25:50|13871.5|13831.5|13871.5|13831.5|13871.5|13831.5|13871.5|13831.5|0
1627061190000|2021-07-23 17:26:30|13866|13842|13866|13842|13866|13842|13866|13842|0
1627061220000|2021-07-23 17:27:00|||||||||1
1627061230000|2021-07-23 17:27:10|||||||||1
1627061240000|2021-07-23 17:27:20|13869|13829|13861.5|13801.5|13869|13829|13861.5|13801.5|2
1627061250000|2021-07-23 17:27:30|13854|13794|13854|13794|13854|13794|13854|13794|0
1627061260000|2021-07-23 17:27:40|13849|13789|13849|13789|13849|13789|13849|13789|1
1627061270000|2021-07-23 17:27:50|13844|13784|13844|13784|13844|13784|13844|13784|1
1627061290000|2021-07-23 17:28:10|13836.5|13776.5|13836.5|13776.5|13836.5|13776.5|13836.5|13776.5|1
1627061320000|2021-07-23 17:28:40|13831.5|13771.5|13834|13774|13834|13774|13831.5|13771.5|1
1627061330000|2021-07-23 17:28:50|13832.3|13772.3|13824|13764|13832.3|13772.3|13824|13764|1
1627061340000|2021-07-23 17:29:00|13822.3|13762.3|13846.3|13786.3|13846.3|13786.3|13821.5|13761.5|1
1627061350000|2021-07-23 17:29:10|13841.2|13781.2|13838.8|13778.8|13841.2|13781.2|13838.8|13778.8|1
1627061360000|2021-07-23 17:29:20|13833.3|13773.3|13804.8|13744.8|13833.3|13773.3|13804.8|13744.8|1
1627061370000|2021-07-23 17:29:30|13805.6|13781.6|13824.8|13764.8|13857.3|13797.3|13805.6|13752.3|4
1627061390000|2021-07-23 17:29:50|13822.3|13762.3|13822.3|13762.3|13822.3|13762.3|13822.3|13762.3|1
1627061400000|2021-07-23 17:30:00|13821.5|13761.5|13821.5|13761.5|13821.5|13761.5|13821.5|13761.5|0
1627061410000|2021-07-23 17:30:10|13851.5|13791.5|13851.5|13791.5|13851.5|13791.5|13851.5|13791.5|0
1627061440000|2021-07-23 17:30:40|13846.5|13786.5|13834|13794|13846.5|13794|13834|13786.5|0
1627061530000|2021-07-23 17:32:10|||||||||1
1627061710000|2021-07-23 17:35:10|13834.8|13794.8|13845.7|13785.7|13846.5|13794.8|13834|13785.7|2
1627061720000|2021-07-23 17:35:20|13834|13794|13834|13794|13846.5|13794.8|13834|13785.7|0
1627061730000|2021-07-23 17:35:30|13846.5|13786.5|13846.5|13786.5|13846.5|13795.7|13834|13785.7|0
1627061740000|2021-07-23 17:35:40|13834|13794|13845.7|13785.7|13846.5|13794.8|13834|13785.7|0
1627061750000|2021-07-23 17:35:50|13846.5|13786.5|13846.5|13786.5|13846.5|13786.5|13846.5|13786.5|0
1627061820000|2021-07-23 17:37:00|13834.8|13794.8|13834.8|13794.8|13834.8|13794.8|13834.8|13794.8|0
1627061830000|2021-07-23 17:37:10|13834|13794|13834|13794|13834|13794|13834|13794|0
1627061910000|2021-07-23 17:38:30|||||||||1
1627061980000|2021-07-23 17:39:40|13834.8|13794.8|13834.8|13794.8|13834.8|13794.8|13834.8|13794.8|3
1627062010000|2021-07-23 17:40:10|13835.6|13795.6|13835.6|13795.6|13835.6|13795.6|13835.6|13795.6|0
1627062110000|2021-07-23 17:41:50|13823.8|13783.8|13808.1|13748.1|13823.8|13783.8|13808.1|13748.1|1
1627062160000|2021-07-23 17:42:40|13810.6|13750.6|13810.6|13750.6|13810.6|13750.6|13810.6|13750.6|4
1627062210000|2021-07-23 17:43:30|13808.1|13748.1|13806.3|13746.3|13808.1|13748.1|13806.3|13746.3|0
1627062220000|2021-07-23 17:43:40|13805.6|13745.6|13805.6|13745.6|13805.6|13745.6|13805.6|13745.6|0
1627062280000|2021-07-23 17:44:40|13808.1|13748.1|13808.1|13748.1|13808.1|13748.1|13808.1|13748.1|1
1627062380000|2021-07-23 17:46:20|13798.7|13774.7|13870.6|13810.6|13870.6|13815.4|13798.7|13774.7|4
1627062430000|2021-07-23 17:47:10|13845.7|13821.7|13833.1|13773.1|13845.7|13821.7|13833.1|13773.1|1
1627062560000|2021-07-23 17:49:20|13839.9|13779.9|13843.1|13783.1|13843.1|13783.1|13839.9|13779.9|0
1627062570000|2021-07-23 17:49:30|13844.8|13784.8|13845.6|13785.6|13845.6|13785.6|13844.8|13784.8|0
1627062600000|2021-07-23 17:50:00|13847.3|13787.3|13848.1|13788.1|13848.1|13788.1|13847.3|13787.3|0
1627062610000|2021-07-23 17:50:10|13845.6|13785.6|13850.6|13790.6|13855.6|13795.6|13845.6|13785.6|1
1627062620000|2021-07-23 17:50:20|13852.3|13792.3|13853.1|13793.1|13853.1|13793.1|13852.3|13792.3|0
1627062630000|2021-07-23 17:50:30|13850.6|13790.6|13850.6|13790.6|13850.6|13790.6|13850.6|13790.6|0
1627062660000|2021-07-23 17:51:00|13847.1|13787.1|13847.1|13787.1|13847.1|13787.1|13847.1|13787.1|1
1627062670000|2021-07-23 17:51:10|13844.8|13784.8|13813.1|13753.1|13844.8|13784.8|13810.6|13750.6|4
1627062710000|2021-07-23 17:51:50|13823.1|13763.1|13823.1|13763.1|13823.1|13763.1|13823.1|13763.1|0
1627062760000|2021-07-23 17:52:40|13826.5|13766.5|13829.8|13769.8|13831.4|13771.4|13826.5|13766.5|0
1627062780000|2021-07-23 17:53:00|13835.7|13775.7|13849.8|13789.8|13850.6|13790.6|13835.7|13775.7|0
1627062790000|2021-07-23 17:53:10|13848.9|13788.9|13848.1|13788.1|13850.6|13790.6|13846.4|13786.4|0
1627062800000|2021-07-23 17:53:20|13850.6|13790.6|13846.4|13786.4|13850.6|13790.6|13845.6|13785.6|0
1627062810000|2021-07-23 17:53:30|13845.6|13785.6|13847.3|13787.3|13848.1|13788.1|13845.6|13785.6|0
1627062820000|2021-07-23 17:53:40|13845.6|13785.6|13845.6|13785.6|13848.1|13788.1|13845.6|13785.6|0
1627062830000|2021-07-23 17:53:50|13847.3|13787.3|13846.4|13786.4|13848.1|13788.1|13845.6|13785.6|0
1627062840000|2021-07-23 17:54:00|13845.6|13785.6|13850.6|13810.6|13853.1|13810.6|13845.6|13785.6|0
1627062850000|2021-07-23 17:54:10|13853.1|13813.1|13847.6|13823.6|13853.1|13823.6|13847.6|13813.1|4
1627062860000|2021-07-23 17:54:20|13850.1|13826.1|13850.1|13826.1|13850.1|13826.1|13850.1|13826.1|0
1627062880000|2021-07-23 17:54:40|13855.1|13831.1|13855.1|13831.1|13855.1|13831.1|13855.1|13831.1|0
1627062890000|2021-07-23 17:54:50|13853.1|13793.1|13858.1|13798.1|13858.1|13798.1|13853.1|13793.1|2
1627062910000|2021-07-23 17:55:10|13848.2|13808.2|13845.7|13785.7|13856.5|13810.7|13844|13784|5
1627062920000|2021-07-23 17:55:20|13843.2|13783.2|13810.7|13750.7|13843.2|13783.2|13810.7|13750.7|5
1627062940000|2021-07-23 17:55:40|13827.9|13767.9|13810.7|13750.7|13835.7|13775.7|13810.7|13750.7|1
1627062960000|2021-07-23 17:56:00|||||||||1
1627062970000|2021-07-23 17:56:10|13810|13750|13810|13750|13810|13750|13810|13750|1
1627062980000|2021-07-23 17:56:20|13789.4|13729.4|13770.1|13710.1|13789.4|13729.4|13770.1|13710.1|3
1627063020000|2021-07-23 17:57:00|13773.5|13713.5|13775.1|13715.1|13775.1|13715.1|13773.5|13713.5|2
1627063060000|2021-07-23 17:57:40|||||||||2
1627063070000|2021-07-23 17:57:50|13773.4|13713.4|13776.7|13716.7|13776.7|13716.7|13773.4|13713.4|0
1627063080000|2021-07-23 17:58:00|13779.2|13719.2|13779.2|13719.2|13779.2|13719.2|13779.2|13719.2|0
1627063090000|2021-07-23 17:58:10|13780.9|13720.9|13780.9|13720.9|13780.9|13720.9|13780.9|13720.9|1
1627063100000|2021-07-23 17:58:20|13802.6|13762.6|13794.2|13734.2|13815.1|13775.1|13793.4|13733.4|6
1627063110000|2021-07-23 17:58:30|13801|13741|13804.2|13744.2|13804.2|13744.2|13801|13741|0
1627063120000|2021-07-23 17:58:40|13807.6|13747.6|13775.9|13735.9|13810.1|13750.1|13775.9|13735.9|0
1627063140000|2021-07-23 17:59:00|13775.1|13735.1|13774.2|13734.2|13775.1|13735.1|13773.4|13733.4|2
1627063170000|2021-07-23 17:59:30|13782|13742|13822.5|13762.5|13822.5|13762.5|13782|13742|3
1627063190000|2021-07-23 17:59:50|||||||||1
