1623024000000|2021-06-07 00:00:00|13469.8|13429.8|13469.8|13429.8|13469.8|13429.8|13469.8|13429.8|0
1623024040000|2021-06-07 00:00:40|13471.2|13431.2|13471.2|13431.2|13471.2|13431.2|13471.2|13431.2|0
1623025090000|2021-06-07 00:18:10|13469.9|13429.9|13457.6|13437.6|13469.9|13437.6|13457.6|13429.9|0
1623025190000|2021-06-07 00:19:50|13469.9|13429.9|13471.3|13431.3|13471.3|13431.3|13469.9|13429.9|1
1623025240000|2021-06-07 00:20:40|||||||||1
1623026610000|2021-06-07 00:43:30|13471.4|13431.4|13471.4|13431.4|13471.4|13431.4|13471.4|13431.4|0
1623027160000|2021-06-07 00:52:40|13470.3|13430.3|13470.3|13430.3|13470.3|13430.3|13470.3|13430.3|0
1623027180000|2021-06-07 00:53:00|13467.5|13427.5|13467.5|13427.5|13467.5|13427.5|13467.5|13427.5|0
1623027570000|2021-06-07 00:59:30|13467.6|13427.6|13467.6|13427.6|13467.6|13427.6|13467.6|13427.6|0
1623027930000|2021-06-07 01:05:30|13463.5|13423.5|13463.5|13423.5|13463.5|13423.5|13463.5|13423.5|0
1623027940000|2021-06-07 01:05:40|13462.1|13422.1|13462.1|13422.1|13462.1|13422.1|13462.1|13422.1|0
1623027980000|2021-06-07 01:06:20|13447.1|13427.1|13447.1|13427.1|13447.1|13427.1|13447.1|13427.1|0
1623028050000|2021-06-07 01:07:30|13455.3|13435.3|13467.6|13427.6|13467.6|13435.3|13455.3|13427.6|1
1623028080000|2021-06-07 01:08:00|||||||||1
1623028090000|2021-06-07 01:08:10|13469|13429|13470.1|13430.1|13470.1|13430.1|13469|13429|1
1623028140000|2021-06-07 01:09:00|||||||||1
1623028210000|2021-06-07 01:10:10|13475.6|13435.6|13475.6|13435.6|13475.6|13435.6|13475.6|13435.6|0
1623028220000|2021-06-07 01:10:20|13476.9|13436.9|13476.9|13436.9|13476.9|13436.9|13476.9|13436.9|2
1623028230000|2021-06-07 01:10:30|13478.1|13438.1|13478.1|13438.1|13478.1|13438.1|13478.1|13438.1|4
1623028240000|2021-06-07 01:10:40|13480.6|13440.6|13480.6|13440.6|13480.6|13440.6|13480.6|13440.6|2
1623028290000|2021-06-07 01:11:30|13469.6|13429.6|13473.7|13433.7|13473.7|13433.7|13469.6|13429.6|8
1623028350000|2021-06-07 01:12:30|13472.6|13432.6|13472.6|13432.6|13472.6|13432.6|13472.6|13432.6|0
1623028640000|2021-06-07 01:17:20|13475.4|13435.4|13467.6|13447.6|13475.4|13447.6|13467.6|13435.4|0
1623029010000|2021-06-07 01:23:30|13467.7|13447.7|13467.7|13447.7|13467.7|13447.7|13467.7|13447.7|0
1623029850000|2021-06-07 01:37:30||13427.7||13427.7||13427.7||13427.7|1
1623030210000|2021-06-07 01:43:30|13465.2|13425.2|13465.2|13425.2|13465.2|13425.2|13465.2|13425.2|2
1623030240000|2021-06-07 01:44:00|13463.9|13423.9|13463.9|13423.9|13463.9|13423.9|13463.9|13423.9|0
1623072600000|2021-06-07 13:30:00|13452.6|13432.6|13454.6|13434.6|13474.6|13438.8|13452.6|13422.6|2
1623072610000|2021-06-07 13:30:10|13453.2|13433.2|13453.2|13433.2|13453.2|13433.2|13453.2|13433.2|0
1623072700000|2021-06-07 13:31:40|13451.8|13431.8|13450.7|13430.7|13451.8|13431.8|13450.7|13430.7|0
1623072720000|2021-06-07 13:32:00|13449.3|13429.3|13450.4|13430.4|13450.4|13430.4|13449.3|13429.3|2
1623072730000|2021-06-07 13:32:10|13453.2|13433.2|13453.2|13433.2|13453.2|13433.2|13453.2|13433.2|0
1623072770000|2021-06-07 13:32:50|13447.6|13427.6|13447.6|13427.6|13447.6|13427.6|13447.6|13427.6|1
1623072790000|2021-06-07 13:33:10|13454.6|13434.6|13448.7|13428.7|13458.5|13438.5|13448.7|13428.7|0
1623072800000|2021-06-07 13:33:20|13450.1|13430.1|13450.1|13430.1|13450.1|13430.1|13450.1|13430.1|0
1623072900000|2021-06-07 13:35:00|13448.7|13428.7|13448.7|13428.7|13448.7|13428.7|13448.7|13428.7|0
1623073020000|2021-06-07 13:37:00|13450.1|13430.1|13450.1|13430.1|13450.1|13430.1|13450.1|13430.1|0
1623073050000|2021-06-07 13:37:30|13451.5|13431.5|13451.5|13431.5|13451.5|13431.5|13451.5|13431.5|0
1623073170000|2021-06-07 13:39:30|13455.7|13435.7|13455.7|13435.7|13455.7|13435.7|13455.7|13435.7|0
1623073360000|2021-06-07 13:42:40|13457.1|13437.1|13457.1|13437.1|13457.1|13437.1|13457.1|13437.1|0
1623073410000|2021-06-07 13:43:30|13458.5|13438.5|13456|13436|13458.5|13438.5|13456|13436|2
1623073510000|2021-06-07 13:45:10|13456.1|13436.1|13456.1|13436.1|13456.1|13436.1|13456.1|13436.1|1
1623073560000|2021-06-07 13:46:00|13458.9|13438.9|13458.9|13438.9|13458.9|13438.9|13458.9|13438.9|0
1623073570000|2021-06-07 13:46:10|13456.1|13436.1|13456.1|13436.1|13456.1|13436.1|13456.1|13436.1|0
1623073610000|2021-06-07 13:46:50|13457.2|13437.2|13468.6|13448.6|13471.4|13451.4|13457.2|13437.2|1
1623073710000|2021-06-07 13:48:30|13471.1|13451.1|13471.1|13451.1|13471.1|13451.1|13471.1|13451.1|0
1623074250000|2021-06-07 13:57:30|13472.5|13452.5|13472.5|13452.5|13472.5|13452.5|13472.5|13452.5|0
1623074260000|2021-06-07 13:57:40|||||||||1
1623074350000|2021-06-07 13:59:10|13473.6|13453.6|13475|13455|13475|13455|13473.6|13453.6|0
1623074400000|2021-06-07 14:00:00|13480|13460|13480|13460|13480|13460|13480|13460|0
1623074630000|2021-06-07 14:03:50|13477.8|13457.8|13475|13455|13477.8|13457.8|13475|13455|2
1623074890000|2021-06-07 14:08:10|13473.9|13453.9|13473.9|13453.9|13473.9|13453.9|13473.9|13453.9|0
1623074910000|2021-06-07 14:08:30|13468.9|13448.9|13468.9|13448.9|13468.9|13448.9|13468.9|13448.9|0
1623074940000|2021-06-07 14:09:00|13469|13449|13469|13449|13469|13449|13469|13449|0
1623075110000|2021-06-07 14:11:50|13475.1|13455.1|13475.1|13455.1|13475.1|13455.1|13475.1|13455.1|1
1623075290000|2021-06-07 14:14:50|||||||||1
1623075320000|2021-06-07 14:15:20|13470.9|13450.9|13476.5|13436.5|13476.5|13450.9|13470.9|13436.5|5
1623075330000|2021-06-07 14:15:30|13475.4|13435.4|13474|13434|13475.4|13435.4|13474|13434|0
1623075390000|2021-06-07 14:16:30|13472.9|13432.9|13471.5|13431.5|13472.9|13432.9|13471.5|13431.5|0
1623075460000|2021-06-07 14:17:40|13464|13444|13472.9|13432.9|13472.9|13444|13464|13432.9|0
1623075470000|2021-06-07 14:17:50|13464|13444|13464|13444|13464|13444|13464|13444|0
1623075610000|2021-06-07 14:20:10|13462.6|13442.6|13462.6|13442.6|13462.6|13442.6|13462.6|13442.6|0
1623075750000|2021-06-07 14:22:30|13471.5|13431.5|13470.1|13430.1|13471.5|13431.5|13470.1|13430.1|1
1623075760000|2021-06-07 14:22:40|13467.6|13427.6|13467.6|13427.6|13467.6|13427.6|13467.6|13427.6|0
1623075870000|2021-06-07 14:24:30|13469|13429|13469|13429|13469|13429|13469|13429|15
1623075900000|2021-06-07 14:25:00|13470.4|13430.4|13470.4|13430.4|13470.4|13430.4|13470.4|13430.4|0
1623075950000|2021-06-07 14:25:50|13457.9|13437.9|13457.9|13437.9|13457.9|13437.9|13457.9|13437.9|0
1623076010000|2021-06-07 14:26:50|13461.8|13441.8|13461.8|13441.8|13461.8|13441.8|13461.8|13441.8|0
1623076320000|2021-06-07 14:32:00|13461.9|13441.9|13461.9|13441.9|13461.9|13441.9|13461.9|13441.9|0
1623076610000|2021-06-07 14:36:50|13460.8|13440.8|13459.4|13439.4|13460.8|13440.8|13459.4|13439.4|0
1623076830000|2021-06-07 14:40:30|13457.2|13437.2|13455|13435|13457.8|13437.8|13455|13435|132
1623076940000|2021-06-07 14:42:20|13453.6|13433.6|13452.5|13432.5|13453.6|13433.6|13452.5|13432.5|0
1623077030000|2021-06-07 14:43:50|13469.1|13429.1|13469.1|13429.1|13469.1|13429.1|13469.1|13429.1|4
1623077040000|2021-06-07 14:44:00|13477.5|13437.5|13477.5|13437.5|13477.5|13437.5|13477.5|13437.5|0
1623077110000|2021-06-07 14:45:10|13475|13435|13475|13435|13475|13435|13475|13435|0
1623077180000|2021-06-07 14:46:20|13462.5|13442.5|13462.5|13442.5|13462.5|13442.5|13462.5|13442.5|0
1623077610000|2021-06-07 14:53:30|13462.6|13442.6|13462.6|13442.6|13462.6|13442.6|13462.6|13442.6|0
1623077930000|2021-06-07 14:58:50|13461.5|13441.5|13460.1|13440.1|13461.5|13441.5|13460.1|13440.1|0
1623077940000|2021-06-07 14:59:00|13462.3|13442.3|13462.3|13442.3|13462.3|13442.3|13462.3|13442.3|0
1623078920000|2021-06-07 15:15:20|13461.2|13441.2|13459.8|13439.8|13461.2|13441.2|13459.8|13439.8|0
1623078970000|2021-06-07 15:16:10|13459.9|13439.9|13459.9|13439.9|13459.9|13439.9|13459.9|13439.9|0
1623079250000|2021-06-07 15:20:50|13458.8|13438.8|13457.4|13437.4|13458.8|13438.8|13457.4|13437.4|0
1623079290000|2021-06-07 15:21:30|13462.4|13442.4|13462.4|13442.4|13462.4|13442.4|13462.4|13442.4|3
1623079470000|2021-06-07 15:24:30|||||||||1
1623079480000|2021-06-07 15:24:40|13461.3|13441.3|13461.3|13441.3|13461.3|13441.3|13461.3|13441.3|1
1623079850000|2021-06-07 15:30:50|13456.3|13436.3|13456.3|13436.3|13456.3|13436.3|13456.3|13436.3|0
1623080260000|2021-06-07 15:37:40|13456.4|13436.4|13456.4|13436.4|13456.4|13436.4|13456.4|13436.4|0
1623080640000|2021-06-07 15:44:00|13455|13435|13455|13435|13455|13435|13455|13435|0
1623080740000|2021-06-07 15:45:40|13452.5|13432.5|13452.5|13432.5|13452.5|13432.5|13452.5|13432.5|2
1623080860000|2021-06-07 15:47:40|13455.3|13435.3|13455.3|13435.3|13455.3|13435.3|13455.3|13435.3|0
1623081050000|2021-06-07 15:50:50|||||||||1
1623081100000|2021-06-07 15:51:40|||||||||1
1623081230000|2021-06-07 15:53:50|13448.9|13428.9|13431.4|13411.4|13448.9|13428.9|13431.4|13411.4|11
1623081240000|2021-06-07 15:54:00|13423.9|13403.9|13423.9|13403.9|13423.9|13403.9|13423.9|13403.9|11
1623081260000|2021-06-07 15:54:20|||||||||9
1623081280000|2021-06-07 15:54:40|||||||||1
1623081300000|2021-06-07 15:55:00|||||||||1
1623081310000|2021-06-07 15:55:10|||||||||2
1623081490000|2021-06-07 15:58:10|||||||||2
1623081520000|2021-06-07 15:58:40|||||||||4
1623081530000|2021-06-07 15:58:50|||||||||1
1623081580000|2021-06-07 15:59:40|13424|13404|13424|13404|13424|13404|13424|13404|0
1623081740000|2021-06-07 16:02:20|13419|13399|13419|13399|13419|13399|13419|13399|1
1623081750000|2021-06-07 16:02:30|13416.8|13396.8|13410.4|13390.4|13416.8|13396.8|13410.4|13390.4|4
1623081760000|2021-06-07 16:02:40|||||||||1
1623081780000|2021-06-07 16:03:00|||||||||2
1623081810000|2021-06-07 16:03:30|13424.4|13404.4|13437.9|13397.9|13455.4|13404.4|13424.4|13392.9|2
1623081820000|2021-06-07 16:03:40|||||||||1
1623081860000|2021-06-07 16:04:20|13435.4|13395.4|13435.4|13395.4|13435.4|13395.4|13435.4|13395.4|0
1623082000000|2021-06-07 16:06:40|13436.8|13396.8|13437.9|13397.9|13437.9|13397.9|13436.8|13396.8|1
1623082030000|2021-06-07 16:07:10|||||||||10
1623082050000|2021-06-07 16:07:30|||||||||20
1623082060000|2021-06-07 16:07:40|13436.8|13396.8|13435.4|13395.4|13436.8|13396.8|13435.4|13395.4|0
1623082090000|2021-06-07 16:08:10|13432.9|13392.9|13432.9|13392.9|13432.9|13392.9|13432.9|13392.9|0
1623082640000|2021-06-07 16:17:20|13428.4|13408.4|13420.4|13400.4|13438.4|13408.4|13420.4|13392.9|1
1623082650000|2021-06-07 16:17:30|13421.8|13401.8|13426.5|13406.5|13435.4|13406.5|13421.8|13392.9|9
1623082660000|2021-06-07 16:17:40|13431.5|13411.5|13431.5|13411.5|13431.5|13411.5|13431.5|13411.5|0
1623082830000|2021-06-07 16:20:30|||||||||1
1623082900000|2021-06-07 16:21:40|13431.6|13411.6|13431.6|13411.6|13431.6|13411.6|13431.6|13411.6|0
1623083230000|2021-06-07 16:27:10|13429.1|13409.1|13429.1|13409.1|13429.1|13409.1|13429.1|13409.1|0
1623083350000|2021-06-07 16:29:10|13426.6|13406.6|13426.6|13406.6|13426.6|13406.6|13426.6|13406.6|0
1623083390000|2021-06-07 16:29:50|||||||||2
1623083430000|2021-06-07 16:30:30|||||||||1
1623083440000|2021-06-07 16:30:40|13428|13408|13424.1|13404.1|13428|13408|13424.1|13404.1|1
1623083500000|2021-06-07 16:31:40|13426.9|13406.9|13429.1|13409.1|13429.1|13409.1|13426.9|13406.9|1
1623083510000|2021-06-07 16:31:50|||||||||3
1623083520000|2021-06-07 16:32:00|||||||||2
1623083900000|2021-06-07 16:38:20|||||||||2
1623083920000|2021-06-07 16:38:40|13431.6|13411.6|13431.6|13411.6|13431.6|13411.6|13431.6|13411.6|4
1623083930000|2021-06-07 16:38:50|13437.2|13417.2|13441.6|13421.6|13441.6|13421.6|13437.2|13417.2|1
1623084240000|2021-06-07 16:44:00|13441.7|13421.7|13441.7|13421.7|13441.7|13421.7|13441.7|13421.7|0
1623084250000|2021-06-07 16:44:10|13443.1|13423.1|13444.2|13424.2|13444.2|13424.2|13443.1|13423.1|0
1623084360000|2021-06-07 16:46:00|13445.3|13425.3|13446.7|13426.7|13446.7|13426.7|13445.3|13425.3|0
1623084450000|2021-06-07 16:47:30|13444.2|13424.2|13444.2|13424.2|13444.2|13424.2|13444.2|13424.2|0
1623084850000|2021-06-07 16:54:10|13443.1|13423.1|13443.1|13423.1|13443.1|13423.1|13443.1|13423.1|2
1623084860000|2021-06-07 16:54:20|13441.7|13421.7|13440.3|13420.3|13441.7|13421.7|13440.3|13420.3|0
1623084870000|2021-06-07 16:54:30|13441.7|13421.7|13441.7|13421.7|13441.7|13421.7|13441.7|13421.7|1
1623084880000|2021-06-07 16:54:40|13443.1|13423.1|13444.2|13424.2|13444.2|13424.2|13443.1|13423.1|0
1623085110000|2021-06-07 16:58:30|13446.7|13426.7|13446.7|13426.7|13446.7|13426.7|13446.7|13426.7|1
1623085560000|2021-06-07 17:06:00|13446.8|13426.8|13446.8|13426.8|13446.8|13426.8|13446.8|13426.8|0
1623085830000|2021-06-07 17:10:30|13455.7|13415.7|13443.2|13423.2|13455.7|13423.2|13443.2|13415.7|1
1623085860000|2021-06-07 17:11:00|13440.7|13420.7|13444.3|13424.3|13444.3|13424.3|13440.7|13420.7|1
1623085890000|2021-06-07 17:11:30|13445.7|13425.7|13446.8|13426.8|13446.8|13426.8|13445.7|13425.7|2
1623086430000|2021-06-07 17:20:30|13455.7|13415.7|13455.7|13415.7|13455.7|13415.7|13455.7|13415.7|1
1623086440000|2021-06-07 17:20:40|13444.6|13424.6|13446.8|13426.8|13455.7|13426.8|13444.6|13415.7|1
1623086460000|2021-06-07 17:21:00|13455.7|13415.7|13446.8|13426.8|13455.7|13426.8|13446.8|13415.7|0
1623086880000|2021-06-07 17:28:00|13446.9|13426.9|13446.9|13426.9|13446.9|13426.9|13446.9|13426.9|0
1623087770000|2021-06-07 17:42:50|||||||||1
1623087880000|2021-06-07 17:44:40|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|0
1623087980000|2021-06-07 17:46:20|13445.5|13425.5|13444.4|13424.4|13446.9|13426.9|13444.4|13424.4|0
1623088100000|2021-06-07 17:48:20|13450.9|13430.9|13450.9|13430.9|13450.9|13430.9|13450.9|13430.9|0
1623088390000|2021-06-07 17:53:10|13452|13432|13453.4|13433.4|13453.4|13433.4|13452|13432|0
1623088510000|2021-06-07 17:55:10|13454.5|13434.5|13455.9|13435.9|13455.9|13435.9|13454.5|13434.5|0
1623088580000|2021-06-07 17:56:20|13451.5|13431.5|13439.5|13419.5|13451.5|13431.5|13439.5|13419.5|1
1623088870000|2021-06-07 18:01:10|13437|13417|13437|13417|13437|13417|13437|13417|0
1623088900000|2021-06-07 18:01:40|||||||||1
1623089020000|2021-06-07 18:03:40|13439.5|13419.5|13439.5|13419.5|13439.5|13419.5|13439.5|13419.5|0
1623089300000|2021-06-07 18:08:20|13440.9|13420.9|13440.9|13420.9|13440.9|13420.9|13440.9|13420.9|0
1623089340000|2021-06-07 18:09:00|13445.2|13425.2|13449.5|13429.5|13449.5|13429.5|13445.2|13425.2|2
1623089390000|2021-06-07 18:09:50|13452|13432|13452|13432|13452|13432|13452|13432|0
1623089470000|2021-06-07 18:11:10|13453.5|13433.5|13453.5|13433.5|13453.5|13433.5|13453.5|13433.5|0
1623089490000|2021-06-07 18:11:30|13454.5|13434.5|13453.5|13433.5|13454.5|13434.5|13453.5|13433.5|1
1623089510000|2021-06-07 18:11:50|13452|13432|13456|13436|13456|13436|13452|13432|0
1623089560000|2021-06-07 18:12:40|13453.1|13433.1|13452.1|13432.1|13453.1|13433.1|13452.1|13432.1|5
1623089590000|2021-06-07 18:13:10|13451|13431|13449.6|13429.6|13451|13431|13449.6|13429.6|1
1623089600000|2021-06-07 18:13:20|13447.1|13427.1|13447.1|13427.1|13447.1|13427.1|13447.1|13427.1|0
1623089640000|2021-06-07 18:14:00|||||||||1
1623089670000|2021-06-07 18:14:30|||||||||2
1623089680000|2021-06-07 18:14:40|13446|13426|13446|13426|13446|13426|13446|13426|2
1623089710000|2021-06-07 18:15:10|13439.6|13419.6|13439.6|13419.6|13439.6|13419.6|13439.6|13419.6|1
1623089730000|2021-06-07 18:15:30|13438.2|13418.2|13438.2|13418.2|13438.2|13418.2|13438.2|13418.2|0
1623089740000|2021-06-07 18:15:40|13437.1|13417.1|13433.2|13413.2|13437.1|13417.1|13433.2|13413.2|0
1623089770000|2021-06-07 18:16:10|13431.8|13411.8|13430.7|13410.7|13431.8|13411.8|13430.7|13410.7|1
1623089800000|2021-06-07 18:16:40|13428.2|13408.2|13427.1|13407.1|13428.2|13408.2|13427.1|13407.1|1
1623089820000|2021-06-07 18:17:00|13425.7|13405.7|13424.6|13404.6|13425.7|13405.7|13424.6|13404.6|0
1623089830000|2021-06-07 18:17:10|13423.5|13403.5|13422.1|13402.1|13423.5|13403.5|13422.1|13402.1|1
1623089910000|2021-06-07 18:18:30|||||||||1
1623089960000|2021-06-07 18:19:20|13419.6|13399.6|13419.6|13399.6|13419.6|13399.6|13419.6|13399.6|1
1623089970000|2021-06-07 18:19:30|13421|13401|13421|13401|13421|13401|13421|13401|0
1623089990000|2021-06-07 18:19:50|||||||||2
1623110400000|2021-06-08 00:00:00|13415.1|13395.1|13412.6|13392.6|13415.1|13395.1|13412.6|13392.6|1
1623110510000|2021-06-08 00:01:50|13422.5|13402.5|13451.1|13391.1|13451.1|13402.5|13422.5|13391.1|3
1623110680000|2021-06-08 00:04:40|13451.2|13391.2|13451.2|13391.2|13451.2|13391.2|13451.2|13391.2|0
1623111910000|2021-06-08 00:25:10|13443.4|13403.4|13446.2|13406.2|13446.2|13406.2|13443.4|13403.4|0
1623112000000|2021-06-08 00:26:40|13446.3|13406.3|13446.3|13406.3|13446.3|13406.3|13446.3|13406.3|0
1623113290000|2021-06-08 00:48:10|13445.3|13405.3|13445.3|13405.3|13445.3|13405.3|13445.3|13405.3|0
1623113310000|2021-06-08 00:48:30|13444.2|13404.2|13442.8|13402.8|13444.2|13404.2|13442.8|13402.8|0
1623113340000|2021-06-08 00:49:00|13430.6|13410.6|13430.6|13410.6|13430.6|13410.6|13430.6|13410.6|0
1623113350000|2021-06-08 00:49:10|13427.8|13407.8|13427.8|13407.8|13427.8|13407.8|13427.8|13407.8|0
1623113440000|2021-06-08 00:50:40|13425.3|13405.3|13425.3|13405.3|13425.3|13405.3|13425.3|13405.3|0
1623113450000|2021-06-08 00:50:50|13426.4|13406.4|13425.3|13405.3|13427.8|13407.8|13425.3|13405.3|0
1623113550000|2021-06-08 00:52:30|||||||||2
1623113570000|2021-06-08 00:52:50|||||||||1
1623113700000|2021-06-08 00:55:00|13422.5|13402.5|13422.5|13402.5|13422.5|13402.5|13422.5|13402.5|2
1623113710000|2021-06-08 00:55:10|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|0
1623113770000|2021-06-08 00:56:10|||||||||1
1623114160000|2021-06-08 01:02:40|||||||||1
1623114310000|2021-06-08 01:05:10|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|0
1623115620000|2021-06-08 01:27:00|13420.5|13400.5|13420.5|13400.5|13420.5|13400.5|13420.5|13400.5|0
1623115980000|2021-06-08 01:33:00|||||||||1
1623116920000|2021-06-08 01:48:40|13420.6|13400.6|13420.6|13400.6|13420.6|13400.6|13420.6|13400.6|0
1623117340000|2021-06-08 01:55:40|13423.1|13403.1|13423.1|13403.1|13423.1|13403.1|13423.1|13403.1|0
1623117420000|2021-06-08 01:57:00|13420.6|13400.6|13420.6|13400.6|13420.6|13400.6|13420.6|13400.6|0
1623159000000|2021-06-08 13:30:00|13418.8|13398.8|13418.8|13398.8|13418.8|13398.8|13418.8|13398.8|2
1623159010000|2021-06-08 13:30:10|13411.3|13391.3|13418.8|13398.8|13418.8|13398.8|13411.3|13391.3|3
1623159020000|2021-06-08 13:30:20|||||||||1
1623159090000|2021-06-08 13:31:30|13416.7|13396.7|13413.8|13393.8|13416.7|13396.7|13413.8|13393.8|2
1623159100000|2021-06-08 13:31:40|13412.3|13392.3|13412.3|13392.3|13412.3|13392.3|13412.3|13392.3|0
1623159110000|2021-06-08 13:31:50|13411.3|13391.3|13411.3|13391.3|13411.3|13391.3|13411.3|13391.3|0
1623159120000|2021-06-08 13:32:00|13408.8|13388.8|13411.3|13391.3|13412.3|13392.3|13408.8|13388.8|2
1623159130000|2021-06-08 13:32:10|13408.8|13388.8|13409.8|13389.8|13409.8|13389.8|13408.8|13388.8|0
1623159150000|2021-06-08 13:32:30|13408.8|13388.8|13408.8|13388.8|13408.8|13388.8|13408.8|13388.8|1
1623159280000|2021-06-08 13:34:40|13405.9|13385.9|13403.8|13383.8|13405.9|13385.9|13403.8|13383.8|0
1623159300000|2021-06-08 13:35:00|||||||||2
1623159310000|2021-06-08 13:35:10|13402.3|13382.3|13401.3|13381.3|13402.3|13382.3|13401.3|13381.3|0
1623159340000|2021-06-08 13:35:40|13396.9|13376.9|13393.8|13373.8|13396.9|13376.9|13393.8|13373.8|6
1623159350000|2021-06-08 13:35:50|13391.3|13371.3|13391.3|13371.3|13391.3|13371.3|13391.3|13371.3|0
1623159410000|2021-06-08 13:36:50|||||||||2
1623159420000|2021-06-08 13:37:00|||||||||1
1623159460000|2021-06-08 13:37:40|13392.3|13372.3|13393.8|13373.8|13393.8|13373.8|13392.3|13372.3|0
1623159490000|2021-06-08 13:38:10|13391.3|13371.3|13391.3|13371.3|13391.3|13371.3|13391.3|13371.3|0
1623159540000|2021-06-08 13:39:00|13396.3|13376.3|13396.3|13376.3|13396.3|13376.3|13396.3|13376.3|2
1623159550000|2021-06-08 13:39:10|13393.8|13373.8|13393.8|13373.8|13393.8|13373.8|13393.8|13373.8|1
1623159560000|2021-06-08 13:39:20|||||||||1
1623159650000|2021-06-08 13:40:50|13401.1|13381.1|13411.3|13391.3|13411.3|13391.3|13401.1|13381.1|2
1623159660000|2021-06-08 13:41:00|13412.8|13392.8|13412.8|13392.8|13412.8|13392.8|13411.7|13391.7|9
1623159750000|2021-06-08 13:42:30|13414.2|13394.2|13414.2|13394.2|13414.2|13394.2|13414.2|13394.2|0
1623159760000|2021-06-08 13:42:40|13415.3|13395.3|13415.3|13395.3|13415.3|13395.3|13415.3|13395.3|0
1623159790000|2021-06-08 13:43:10|13414.2|13394.2|13412.8|13392.8|13414.2|13394.2|13412.8|13392.8|0
1623160370000|2021-06-08 13:52:50|||||||||1
1623160380000|2021-06-08 13:53:00|13409.9|13389.9|13417.8|13377.8|13417.8|13389.9|13409.9|13377.8|4
1623160390000|2021-06-08 13:53:10|13406.8|13386.8|13406.8|13386.8|13406.8|13386.8|13406.8|13386.8|0
1623160400000|2021-06-08 13:53:20|13405.3|13385.3|13414.3|13374.3|13414.3|13385.3|13405.3|13374.3|0
1623160460000|2021-06-08 13:54:20|||||||||2
1623160510000|2021-06-08 13:55:10|13413.2|13373.2|13414.7|13374.7|13414.7|13374.7|13413.2|13373.2|68
1623160520000|2021-06-08 13:55:20|13412.2|13372.2|13412.2|13372.2|13412.2|13372.2|13412.2|13372.2|0
1623160540000|2021-06-08 13:55:40|13409.7|13369.7|13409.7|13369.7|13409.7|13369.7|13409.7|13369.7|0
1623160670000|2021-06-08 13:57:50|||||||||10
1623160680000|2021-06-08 13:58:00|||||||||8
1623160700000|2021-06-08 13:58:20|13398.7|13378.7|13397.2|13377.2|13398.7|13378.7|13397.2|13377.2|0
1623160710000|2021-06-08 13:58:30|13394.7|13374.7|13394.7|13374.7|13397.2|13377.2|13394.7|13374.7|1
1623160740000|2021-06-08 13:59:00|13407.2|13387.2|13423.3|13403.3|13423.3|13403.3|13407.2|13387.2|6
1623160750000|2021-06-08 13:59:10|||||||||2
1623160840000|2021-06-08 14:00:40|13425.8|13405.8|13425.8|13405.8|13425.8|13405.8|13425.8|13405.8|0
1623160850000|2021-06-08 14:00:50|13424.7|13404.7|13423.3|13403.3|13424.7|13404.7|13423.3|13403.3|0
1623160940000|2021-06-08 14:02:20|13418.3|13398.3|13418.3|13398.3|13418.3|13398.3|13418.3|13398.3|0
1623161000000|2021-06-08 14:03:20|13415.8|13395.8|13415.8|13395.8|13415.8|13395.8|13415.8|13395.8|0
1623161040000|2021-06-08 14:04:00|||||||||1
1623161050000|2021-06-08 14:04:10|13418.9|13398.9|13418.3|13398.3|13423.3|13403.3|13418.3|13398.3|1
1623161090000|2021-06-08 14:04:50|13422|13382|13422|13382|13422|13382|13422|13382|5
1623161100000|2021-06-08 14:05:00|13414.7|13374.7|13414.7|13374.7|13414.7|13374.7|13414.7|13374.7|0
1623161110000|2021-06-08 14:05:10|13409.7|13369.7|13409.7|13369.7|13409.7|13369.7|13409.7|13369.7|0
1623161120000|2021-06-08 14:05:20|13397.7|13377.7|13397.7|13377.7|13397.7|13377.7|13397.7|13377.7|1
1623161130000|2021-06-08 14:05:30|13394.7|13374.7|13394.7|13374.7|13394.7|13374.7|13394.7|13374.7|0
1623161140000|2021-06-08 14:05:40|13392.2|13372.2|13392.2|13372.2|13392.2|13372.2|13392.2|13372.2|0
1623161160000|2021-06-08 14:06:00|13429.7|13369.7|13429.7|13369.7|13429.7|13369.7|13429.7|13369.7|1
1623161170000|2021-06-08 14:06:10|13429.8|13369.8|13429.8|13369.8|13429.8|13369.8|13429.8|13369.8|0
1623161210000|2021-06-08 14:06:50|13420.8|13380.8|13420.8|13380.8|13420.8|13380.8|13420.8|13380.8|0
1623161240000|2021-06-08 14:07:20|13423.3|13383.3|13423.3|13383.3|13423.3|13383.3|13423.3|13383.3|0
1623161250000|2021-06-08 14:07:30|13422.3|13382.3|13420.8|13380.8|13422.3|13382.3|13420.8|13380.8|0
1623161420000|2021-06-08 14:10:20|||||||||25
1623161440000|2021-06-08 14:10:40|13408.3|13388.3|13408.3|13388.3|13408.3|13388.3|13408.3|13388.3|0
1623161610000|2021-06-08 14:13:30|13407.3|13387.3|13405.8|13385.8|13407.3|13387.3|13405.8|13385.8|0
1623161680000|2021-06-08 14:14:40|||||||||1
1623161890000|2021-06-08 14:18:10|13405.9|13385.9|13405.9|13385.9|13405.9|13385.9|13405.9|13385.9|0
1623162150000|2021-06-08 14:22:30|13403.4|13383.4|13403.4|13383.4|13403.4|13383.4|13403.4|13383.4|1
1623162290000|2021-06-08 14:24:50|13412.3|13372.3|13409.8|13369.8|13412.3|13372.3|13409.8|13369.8|3
1623162300000|2021-06-08 14:25:00|13397.3|13377.3|13394.8|13374.8|13397.3|13377.3|13394.8|13374.8|0
1623162450000|2021-06-08 14:27:30|13394.9|13374.9|13394.9|13374.9|13394.9|13374.9|13394.9|13374.9|0
1623162570000|2021-06-08 14:29:30|13402.1|13382.1|13408.4|13388.4|13408.4|13388.4|13402.1|13382.1|7
1623162990000|2021-06-08 14:36:30|||||||||1
1623163170000|2021-06-08 14:39:30|13408.5|13388.5|13408.5|13388.5|13408.5|13388.5|13408.5|13388.5|0
1623163870000|2021-06-08 14:51:10|||||||||1
1623163980000|2021-06-08 14:53:00|||||||||1
1623164440000|2021-06-08 15:00:40|13408.6|13388.6|13408.6|13388.6|13408.6|13388.6|13408.6|13388.6|0
1623164690000|2021-06-08 15:04:50|||||||||2
1623165230000|2021-06-08 15:13:50|||||||||1
1623165650000|2021-06-08 15:20:50|13404.3|13384.3|13410.1|13370.1|13410.1|13384.3|13404.3|13370.1|1
1623166030000|2021-06-08 15:27:10|||||||||1
1623166230000|2021-06-08 15:30:30|13410.2|13370.2|13410.2|13370.2|13410.2|13370.2|13410.2|13370.2|0
1623166350000|2021-06-08 15:32:30|||||||||1
1623166370000|2021-06-08 15:32:50|13397.7|13377.7|13397.7|13377.7|13397.7|13377.7|13397.7|13377.7|0
1623166400000|2021-06-08 15:33:20|||||||||2
1623166680000|2021-06-08 15:38:00|13407.7|13387.7|13407.7|13387.7|13407.7|13387.7|13407.7|13387.7|0
1623166730000|2021-06-08 15:38:50|||||||||4
1623166750000|2021-06-08 15:39:10|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|4
1623166930000|2021-06-08 15:42:10|||||||||1
1623167060000|2021-06-08 15:44:20|13411.3|13391.3|13411.3|13391.3|13411.3|13391.3|13411.3|13391.3|0
1623167090000|2021-06-08 15:44:50|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|0
1623167140000|2021-06-08 15:45:40|13412.7|13392.7|13412.7|13392.7|13412.7|13392.7|13412.7|13392.7|0
1623167370000|2021-06-08 15:49:30|13417.1|13397.1|13420.2|13400.2|13420.2|13400.2|13417.1|13397.1|4
1623167450000|2021-06-08 15:50:50|13421.3|13401.3|13421.3|13401.3|13421.3|13401.3|13421.3|13401.3|0
1623167650000|2021-06-08 15:54:10|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|0
1623167910000|2021-06-08 15:58:30|13417.8|13397.8|13417.8|13397.8|13417.8|13397.8|13417.8|13397.8|0
1623168020000|2021-06-08 16:00:20|||||||||1
1623168100000|2021-06-08 16:01:40|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|3
1623168320000|2021-06-08 16:05:20|13421.4|13401.4|13421.4|13401.4|13421.4|13401.4|13421.4|13401.4|0
1623168330000|2021-06-08 16:05:30|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|13420.3|13400.3|0
1623168660000|2021-06-08 16:11:00|13422.4|13402.4|13426.4|13406.4|13426.4|13406.4|13422.4|13402.4|0
1623168670000|2021-06-08 16:11:10|13427.8|13407.8|13416.8|13396.8|13427.8|13407.8|13416.8|13396.8|1
1623168680000|2021-06-08 16:11:20|13415.3|13395.3|13415.3|13395.3|13415.3|13395.3|13415.3|13395.3|0
1623168780000|2021-06-08 16:13:00|13415.4|13395.4|13415.4|13395.4|13415.4|13395.4|13415.4|13395.4|0
1623169000000|2021-06-08 16:16:40|13417.4|13397.4|13415.4|13395.4|13418.9|13398.9|13415.4|13395.4|0
1623169270000|2021-06-08 16:21:10|13412.9|13392.9|13412.9|13392.9|13412.9|13392.9|13412.9|13392.9|0
1623169890000|2021-06-08 16:31:30|||||||||5
1623170000000|2021-06-08 16:33:20||13372.9||13372.9||13372.9||13372.9|6
1623170020000|2021-06-08 16:33:40|13410.4|13370.4|13410.4|13370.4|13410.4|13370.4|13410.4|13370.4|0
1623170050000|2021-06-08 16:34:10|13410.5|13370.5|13410.5|13370.5|13410.5|13370.5|13410.5|13370.5|0
1623170170000|2021-06-08 16:36:10|||||||||1
1623170310000|2021-06-08 16:38:30|13399.4|13379.4|13399.4|13379.4|13399.4|13379.4|13399.4|13379.4|0
1623170320000|2021-06-08 16:38:40|13398|13378|13398|13378|13398|13378|13398|13378|0
1623170330000|2021-06-08 16:38:50|||||||||7
1623170350000|2021-06-08 16:39:10|13396.9|13376.9|13395.5|13375.5|13396.9|13376.9|13395.5|13375.5|0
1623170470000|2021-06-08 16:41:10|||||||||2
1623170720000|2021-06-08 16:45:20|13394.5|13374.5|13393|13373|13394.5|13374.5|13393|13373|0
1623170810000|2021-06-08 16:46:50|||||||||6
1623170820000|2021-06-08 16:47:00|13390.1|13370.1|13389|13369|13390.1|13370.1|13389|13369|1
1623170830000|2021-06-08 16:47:10|13388|13368|13383|13363|13388|13368|13383|13363|1
1623171140000|2021-06-08 16:52:20|13364.1|13344.1|13364.1|13344.1|13364.1|13344.1|13364.1|13344.1|5
1623171170000|2021-06-08 16:52:50|13362.6|13342.6|13361.6|13341.6|13362.6|13342.6|13361.6|13341.6|0
1623171330000|2021-06-08 16:55:30||13321.6||13321.6||13321.6||13321.6|7
1623171340000|2021-06-08 16:55:40|13349.1|13329.1|13344.1|13324.1|13349.1|13329.1|13344.1|13324.1|2
1623171350000|2021-06-08 16:55:50|13342.6|13322.6|13336.6|13316.6|13342.6|13322.6|13336.6|13316.6|0
1623171460000|2021-06-08 16:57:40|||||||||2
1623171480000|2021-06-08 16:58:00|13348.3|13328.3|13364.1|13324.1|13366.6|13328.3|13348.3|13324.1|7
1623171490000|2021-06-08 16:58:10|13363.1|13323.1|13361.6|13321.6|13363.1|13323.1|13361.6|13321.6|0
1623171500000|2021-06-08 16:58:20|13349.1|13329.1|13346.6|13326.6|13349.1|13329.1|13346.6|13326.6|0
1623171940000|2021-06-08 17:05:40|||||||||3
1623172020000|2021-06-08 17:07:00|13345.6|13325.6|13344.1|13324.1|13345.6|13325.6|13344.1|13324.1|0
1623172070000|2021-06-08 17:07:50|13346.2|13326.2|13344.1|13324.1|13349.1|13329.1|13344.1|13324.1|1
1623172120000|2021-06-08 17:08:40|13341.7|13321.7|13341.7|13321.7|13341.7|13321.7|13341.7|13321.7|0
1623172130000|2021-06-08 17:08:50|||||||||1
1623172160000|2021-06-08 17:09:20|||||||||20
1623172180000|2021-06-08 17:09:40|13339.2|13319.2|13336.7|13316.7|13339.2|13319.2|13336.7|13316.7|0
1623172200000|2021-06-08 17:10:00|||||||||3
1623172340000|2021-06-08 17:12:20|||||||||2
1623172380000|2021-06-08 17:13:00|13346.9|13326.9|13364.2|13324.2|13364.2|13326.9|13346.9|13324.2|2
1623172390000|2021-06-08 17:13:10|13361.7|13321.7|13361.7|13321.7|13361.7|13321.7|13361.7|13321.7|0
1623172460000|2021-06-08 17:14:20|13349.2|13329.2|13349.2|13329.2|13349.2|13329.2|13349.2|13329.2|0
1623172510000|2021-06-08 17:15:10|||||||||2
1623172530000|2021-06-08 17:15:30|13348.1|13328.1|13348.1|13328.1|13348.1|13328.1|13346.7|13326.7|2
1623172570000|2021-06-08 17:16:10|13348.2|13328.2|13348.2|13328.2|13348.2|13328.2|13348.2|13328.2|0
1623172740000|2021-06-08 17:19:00|13346.7|13326.7|13346.7|13326.7|13346.7|13326.7|13346.7|13326.7|1
1623172800000|2021-06-08 17:20:00|13344.2|13324.2|13344.2|13324.2|13344.2|13324.2|13344.2|13324.2|0
1623172820000|2021-06-08 17:20:20|||||||||2
1623172900000|2021-06-08 17:21:40|13341.7|13321.7|13341.7|13321.7|13341.7|13321.7|13341.7|13321.7|0
1623173080000|2021-06-08 17:24:40|||||||||1
1623173130000|2021-06-08 17:25:30|||||||||3
1623173150000|2021-06-08 17:25:50|||||||||2
1623173180000|2021-06-08 17:26:20|13340.7|13320.7|13339.2|13319.2|13340.7|13320.7|13339.2|13319.2|0
1623173400000|2021-06-08 17:30:00|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|13339.3|13319.3|0
1623173550000|2021-06-08 17:32:30|||||||||1
1623173570000|2021-06-08 17:32:50|||||||||1
1623173740000|2021-06-08 17:35:40|13340.7|13320.7|13341.8|13321.8|13341.8|13321.8|13340.7|13320.7|3
1623173940000|2021-06-08 17:39:00|13342.8|13322.8|13345.8|13325.8|13345.8|13325.8|13342.8|13322.8|1
1623173960000|2021-06-08 17:39:20|13342.8|13322.8|13341.8|13321.8|13342.8|13322.8|13341.8|13321.8|1
1623173980000|2021-06-08 17:39:40|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|4
1623174020000|2021-06-08 17:40:20|13344.3|13324.3|13345.8|13325.8|13345.8|13325.8|13344.3|13324.3|3
1623174050000|2021-06-08 17:40:50|13347.2|13327.2|13348.3|13328.3|13348.3|13328.3|13347.2|13327.2|2
1623174250000|2021-06-08 17:44:10|||||||||1
1623174320000|2021-06-08 17:45:20|13347.3|13327.3|13347.3|13327.3|13347.3|13327.3|13347.3|13327.3|0
1623174330000|2021-06-08 17:45:30|13345.8|13325.8|13345.8|13325.8|13345.8|13325.8|13345.8|13325.8|0
1623174360000|2021-06-08 17:46:00|13344.8|13324.8|13341.8|13321.8|13344.8|13324.8|13341.8|13321.8|2
1623174400000|2021-06-08 17:46:40|13317.9|13297.9|13314.3|13294.3|13317.9|13297.9|13314.3|13294.3|4
1623174460000|2021-06-08 17:47:40|13318.7|13298.7|13322.9|13302.9|13322.9|13302.9|13318.7|13298.7|4
1623174530000|2021-06-08 17:48:50|13334.6|13314.6|13346.8|13306.8|13346.8|13314.6|13334.6|13306.8|7
1623174580000|2021-06-08 17:49:40|13322.9|13302.9|13322.9|13302.9|13322.9|13302.9|13322.9|13302.9|0
1623174680000|2021-06-08 17:51:20|13346.9|13306.9|13346.9|13306.9|13346.9|13306.9|13346.9|13306.9|5
1623174690000|2021-06-08 17:51:30|||||||||1
1623174700000|2021-06-08 17:51:40|13322.9|13302.9|13322.9|13302.9|13322.9|13302.9|13322.9|13302.9|0
1623174760000|2021-06-08 17:52:40|||||||||2
1623174770000|2021-06-08 17:52:50|||||||||2
1623174780000|2021-06-08 17:53:00|13329.1|13309.1|13346.9|13306.9|13349.8|13320.8|13329.1|13306.9|0
1623174790000|2021-06-08 17:53:10|13322.9|13302.9|13322.9|13302.9|13322.9|13302.9|13322.9|13302.9|0
1623174840000|2021-06-08 17:54:00|13346.9|13306.9|13346.9|13306.9|13346.9|13306.9|13346.9|13306.9|5
1623174850000|2021-06-08 17:54:10|13338.9|13318.9|13338.9|13318.9|13338.9|13318.9|13338.9|13318.9|0
1623174870000|2021-06-08 17:54:30|13341.9|13321.9|13341.9|13321.9|13341.9|13321.9|13341.9|13321.9|0
1623174960000|2021-06-08 17:56:00|13343.3|13323.3|13341.9|13321.9|13343.3|13323.3|13341.9|13321.9|0
1623174980000|2021-06-08 17:56:20|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|2
1623175020000|2021-06-08 17:57:00|13344.4|13324.4|13344.4|13324.4|13344.4|13324.4|13344.4|13324.4|0
1623175030000|2021-06-08 17:57:10|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|0
1623175040000|2021-06-08 17:57:20|13344.4|13324.4|13344.4|13324.4|13344.4|13324.4|13344.4|13324.4|0
1623175050000|2021-06-08 17:57:30|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|0
1623175060000|2021-06-08 17:57:40|13357.5|13317.5|13363.3|13323.3|13363.3|13323.3|13357.5|13317.5|1
1623175090000|2021-06-08 17:58:10|13364.4|13324.4|13359.4|13319.4|13364.4|13324.4|13359.4|13319.4|10
1623175150000|2021-06-08 17:59:10|13353.5|13333.5|13353.5|13333.5|13353.5|13333.5|13353.5|13333.5|0
1623175170000|2021-06-08 17:59:30|13359.4|13339.4|13359.4|13339.4|13359.4|13339.4|13359.4|13339.4|2
1623175210000|2021-06-08 18:00:10|13357.9|13337.9|13357.9|13337.9|13357.9|13337.9|13357.9|13337.9|0
1623175230000|2021-06-08 18:00:30|13353.5|13333.5|13353.5|13333.5|13353.5|13333.5|13353.5|13333.5|0
1623175260000|2021-06-08 18:01:00|13352.5|13332.5|13351|13331|13352.5|13332.5|13351|13331|0
1623175270000|2021-06-08 18:01:10|13350|13330|13348.5|13328.5|13350|13330|13348.5|13328.5|0
1623175280000|2021-06-08 18:01:20|13352.5|13332.5|13352.5|13332.5|13352.5|13332.5|13352.5|13332.5|2
1623175390000|2021-06-08 18:03:10|13351.5|13331.5|13350|13330|13351.5|13331.5|13350|13330|0
1623175420000|2021-06-08 18:03:40|13351|13331|13352.5|13332.5|13352.5|13332.5|13351|13331|1
1623175490000|2021-06-08 18:04:50|13357.5|13337.5|13357.5|13337.5|13357.5|13337.5|13357.5|13337.5|0
1623175570000|2021-06-08 18:06:10|13358.6|13338.6|13358.6|13338.6|13358.6|13338.6|13356.1|13336.1|1
1623175580000|2021-06-08 18:06:20|13356.1|13336.1|13356.1|13336.1|13356.1|13336.1|13356.1|13336.1|0
1623175590000|2021-06-08 18:06:30|13357.5|13337.5|13356.1|13336.1|13357.5|13337.5|13356.1|13336.1|2
1623175600000|2021-06-08 18:06:40|13354.6|13334.6|13354.6|13334.6|13354.6|13334.6|13354.6|13334.6|0
1623175660000|2021-06-08 18:07:40|13352.1|13332.1|13348|13328|13352.1|13332.1|13348|13328|8
1623175680000|2021-06-08 18:08:00|13344.9|13324.9|13340.5|13320.5|13344.9|13324.9|13340.5|13320.5|0
1623175690000|2021-06-08 18:08:10|13339.4|13319.4|13338|13318|13339.4|13319.4|13338|13318|0
1623175730000|2021-06-08 18:08:50|13336.5|13316.5|13336.5|13316.5|13336.5|13316.5|13336.5|13316.5|0
1623175750000|2021-06-08 18:09:10|13339.4|13319.4|13339.4|13319.4|13339.4|13319.4|13339.4|13319.4|1
1623175780000|2021-06-08 18:09:40|13335|13315|13335|13315|13335|13315|13335|13315|0
1623175850000|2021-06-08 18:10:50|||||||||2
1623175890000|2021-06-08 18:11:30|13332.5|13312.5|13332.5|13312.5|13332.5|13312.5|13332.5|13312.5|0
1623175900000|2021-06-08 18:11:40|13334|13314|13335|13315|13335|13315|13334|13314|3
1623175920000|2021-06-08 18:12:00|13335.1|13315.1|13335.1|13315.1|13335.1|13315.1|13335.1|13315.1|0
1623175980000|2021-06-08 18:13:00|13333|13313|13333|13313|13333|13313|13333|13313|2
1623176000000|2021-06-08 18:13:20|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|1
1623176010000|2021-06-08 18:13:30|||||||||1
1623176030000|2021-06-08 18:13:50|||||||||1
1623176050000|2021-06-08 18:14:10|13327.6|13307.6|13327.6|13307.6|13327.6|13307.6|13327.6|13307.6|0
1623176060000|2021-06-08 18:14:20|13330.1|13310.1|13328.6|13308.6|13330.1|13310.1|13327.6|13307.6|1
1623176070000|2021-06-08 18:14:30|13330.1|13310.1|13327.6|13307.6|13330.1|13310.1|13327.6|13307.6|1
1623176080000|2021-06-08 18:14:40|13328.6|13308.6|13328.6|13308.6|13328.6|13308.6|13328.6|13308.6|0
1623176090000|2021-06-08 18:14:50|13327.6|13307.6|13327.6|13307.6|13327.6|13307.6|13327.6|13307.6|2
1623176110000|2021-06-08 18:15:10|||||||||1
1623176120000|2021-06-08 18:15:20|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|28
1623176150000|2021-06-08 18:15:50|||||||||1
1623176170000|2021-06-08 18:16:10|||||||||1
1623176180000|2021-06-08 18:16:20|13329.5|13309.5|13328|13308|13329.5|13309.5|13328|13308|0
1623176190000|2021-06-08 18:16:30|13325.5|13305.5|13325.5|13305.5|13325.5|13305.5|13325.5|13305.5|0
1623176230000|2021-06-08 18:17:10|||||||||1
1623176290000|2021-06-08 18:18:10|||||||||1
1623176350000|2021-06-08 18:19:10|||||||||1
1623176370000|2021-06-08 18:19:30|||||||||1
1623196830000|2021-06-09 00:00:30|13322.1|13302.1|13322.1|13302.1|13322.1|13302.1|13322.1|13302.1|0
1623196840000|2021-06-09 00:00:40|13321.1|13301.1|13321.1|13301.1|13321.1|13301.1|13321.1|13301.1|0
1623197670000|2021-06-09 00:14:30|13321.2|13301.2|13321.2|13301.2|13321.2|13301.2|13321.2|13301.2|0
1623198620000|2021-06-09 00:30:20|13358.3|13318.3|13366.2|13306.2|13366.2|13318.3|13358.3|13306.2|0
1623198950000|2021-06-09 00:35:50|13321.3|13301.3|13321.3|13301.3|13321.3|13301.3|13321.3|13301.3|0
1623199060000|2021-06-09 00:37:40|13319.8|13299.8|13319.8|13299.8|13319.8|13299.8|13319.8|13299.8|0
1623199420000|2021-06-09 00:43:40|||||||||1
1623199640000|2021-06-09 00:47:20|13317.3|13297.3|13317.3|13297.3|13317.3|13297.3|13317.3|13297.3|0
1623199990000|2021-06-09 00:53:10|13317.4|13297.4|13317.4|13297.4|13317.4|13297.4|13317.4|13297.4|0
1623200370000|2021-06-09 00:59:30|13313.9|13293.9|13313.9|13293.9|13313.9|13293.9|13313.9|13293.9|2
1623200740000|2021-06-09 01:05:40|||||||||2
1623201510000|2021-06-09 01:18:30|13314|13294|13314|13294|13314|13294|13314|13294|0
1623202780000|2021-06-09 01:39:40|13314.1|13294.1|13314.1|13294.1|13314.1|13294.1|13314.1|13294.1|0
1623245400000|2021-06-09 13:30:00|13365.4|13305.4|13362.9|13302.9|13365.4|13305.4|13362.9|13302.9|27
1623245410000|2021-06-09 13:30:10|13364.4|13304.4|13364.4|13304.4|13364.4|13304.4|13364.4|13304.4|6
1623245440000|2021-06-09 13:30:40|||||||||1
1623245450000|2021-06-09 13:30:50|13351.9|13311.9|13351.9|13311.9|13351.9|13311.9|13351.9|13311.9|0
1623245480000|2021-06-09 13:31:20|13349.4|13309.4|13349.4|13309.4|13349.4|13309.4|13349.4|13309.4|0
1623245510000|2021-06-09 13:31:50|13348.4|13308.4|13346.9|13306.9|13348.4|13308.4|13346.9|13306.9|1
1623245810000|2021-06-09 13:36:50|13344.4|13304.4|13344.4|13304.4|13344.4|13304.4|13344.4|13304.4|0
1623245840000|2021-06-09 13:37:20|13331.9|13311.9|13331.9|13311.9|13331.9|13311.9|13331.9|13311.9|1
1623245850000|2021-06-09 13:37:30|13336.8|13316.8|13331.9|13311.9|13336.8|13316.8|13331.9|13311.9|0
1623245930000|2021-06-09 13:38:50|||||||||2
1623245950000|2021-06-09 13:39:10|||||||||1
1623245970000|2021-06-09 13:39:30|||||||||1
1623246110000|2021-06-09 13:41:50|||||||||7
1623246340000|2021-06-09 13:45:40|13330.4|13310.4|13330.4|13310.4|13330.4|13310.4|13330.4|13310.4|0
1623246520000|2021-06-09 13:48:40|13331.4|13311.4|13331.4|13311.4|13331.4|13311.4|13331.4|13311.4|0
1623246740000|2021-06-09 13:52:20|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|1
1623246750000|2021-06-09 13:52:30|13331.4|13311.4|13331.4|13311.4|13331.4|13311.4|13331.4|13311.4|0
1623246760000|2021-06-09 13:52:40|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|0
1623246930000|2021-06-09 13:55:30|||||||||1
1623247050000|2021-06-09 13:57:30|||||||||6
1623247470000|2021-06-09 14:04:30|||||||||1
1623247600000|2021-06-09 14:06:40|13331.5|13311.5|13331.5|13311.5|13331.5|13311.5|13331.5|13311.5|0
1623247680000|2021-06-09 14:08:00|13332.5|13312.5|13332.5|13312.5|13332.5|13312.5|13332.5|13312.5|0
1623247700000|2021-06-09 14:08:20|13338.6|13318.6|13352.5|13312.5|13352.5|13318.6|13338.6|13312.5|11
1623247710000|2021-06-09 14:08:30|13350|13310|13350|13310|13350|13310|13350|13310|0
1623248300000|2021-06-09 14:18:20|13337.5|13317.5|13337.5|13317.5|13337.5|13317.5|13337.5|13317.5|0
1623248370000|2021-06-09 14:19:30|13337.6|13317.6|13337.6|13317.6|13337.6|13317.6|13337.6|13317.6|0
1623248520000|2021-06-09 14:22:00|13355.1|13335.1|13355.1|13335.1|13355.1|13335.1|13355.1|13335.1|10
1623248530000|2021-06-09 14:22:10|||||||||4
1623248550000|2021-06-09 14:22:30|||||||||1
1623248580000|2021-06-09 14:23:00|||||||||1
1623248750000|2021-06-09 14:25:50|||||||||3
1623248800000|2021-06-09 14:26:40|13357.6|13337.6|13357.6|13337.6|13357.6|13337.6|13357.6|13337.6|2
1623248810000|2021-06-09 14:26:50|13360.1|13340.1|13360.1|13340.1|13360.1|13340.1|13360.1|13340.1|0
1623248840000|2021-06-09 14:27:20|||||||||1
1623248870000|2021-06-09 14:27:50|13366.1|13346.1|13370.1|13350.1|13370.1|13350.1|13366.1|13346.1|3
1623249010000|2021-06-09 14:30:10|13382.2|13362.2|13400.1|13360.1|13400.1|13362.2|13382.2|13360.1|5
1623249020000|2021-06-09 14:30:20|13397.6|13357.6|13395.1|13355.1|13397.6|13357.6|13395.1|13355.1|0
1623249030000|2021-06-09 14:30:30|13397.6|13357.6|13397.6|13357.6|13397.6|13357.6|13397.6|13357.6|0
1623249040000|2021-06-09 14:30:40|13390.1|13370.1|13390.1|13370.1|13390.1|13370.1|13390.1|13370.1|0
1623249050000|2021-06-09 14:30:50|13391.6|13371.6|13391.6|13371.6|13391.6|13371.6|13391.6|13371.6|0
1623249060000|2021-06-09 14:31:00|13379.5|13359.5|13372.6|13352.6|13379.5|13359.5|13372.6|13352.6|4
1623249070000|2021-06-09 14:31:10|13371.1|13351.1|13371.1|13351.1|13371.1|13351.1|13371.1|13351.1|2
1623249080000|2021-06-09 14:31:20|||||||||2
1623249090000|2021-06-09 14:31:30|13372.1|13352.1|13373.6|13353.6|13373.6|13353.6|13372.1|13352.1|0
1623249100000|2021-06-09 14:31:40|13371.1|13351.1|13371.1|13351.1|13371.1|13351.1|13371.1|13351.1|0
1623249120000|2021-06-09 14:32:00|13373.6|13353.6|13371.1|13351.1|13373.6|13353.6|13371.1|13351.1|0
1623249130000|2021-06-09 14:32:10|13372.1|13352.1|13406.1|13366.1|13409.6|13369.6|13372.1|13352.1|19
1623249150000|2021-06-09 14:32:30|13403.6|13363.6|13403.6|13363.6|13403.6|13363.6|13403.6|13363.6|0
1623249160000|2021-06-09 14:32:40|13406.1|13366.1|13406.1|13366.1|13406.1|13366.1|13406.1|13366.1|0
1623249210000|2021-06-09 14:33:30|13393.6|13373.6|13393.6|13373.6|13393.6|13373.6|13393.6|13373.6|0
1623249310000|2021-06-09 14:35:10|13395.1|13375.1|13398.6|13378.6|13398.6|13378.6|13395.1|13375.1|0
1623249670000|2021-06-09 14:41:10|13400.1|13380.1|13401.1|13381.1|13401.1|13381.1|13400.1|13380.1|0
1623249680000|2021-06-09 14:41:20|13402.6|13382.6|13402.6|13382.6|13403.6|13383.6|13402.6|13382.6|3
1623249690000|2021-06-09 14:41:30|13401.1|13381.1|13401.1|13381.1|13401.1|13381.1|13401.1|13381.1|0
1623249780000|2021-06-09 14:43:00|13395.1|13375.1|13391.1|13371.1|13395.1|13375.1|13391.1|13371.1|1
1623249790000|2021-06-09 14:43:10|13388.2|13368.2|13383.6|13363.6|13388.2|13368.2|13383.6|13363.6|0
1623249810000|2021-06-09 14:43:30|13378.6|13358.6|13378.6|13358.6|13378.6|13358.6|13378.6|13358.6|0
1623249820000|2021-06-09 14:43:40|13377.7|13357.7|13377.7|13357.7|13377.7|13357.7|13377.7|13357.7|3
1623250260000|2021-06-09 14:51:00|13376.2|13356.2|13376.2|13356.2|13376.2|13356.2|13376.2|13356.2|0
1623250320000|2021-06-09 14:52:00|13373.7|13353.7|13372.7|13352.7|13373.7|13353.7|13372.7|13352.7|1
1623250480000|2021-06-09 14:54:40|13370.2|13350.2|13370.2|13350.2|13370.2|13350.2|13370.2|13350.2|2
1623250510000|2021-06-09 14:55:10|13365.2|13345.2|13365.2|13345.2|13365.2|13345.2|13365.2|13345.2|1
1623250520000|2021-06-09 14:55:20|13364.2|13344.2|13360.2|13340.2|13364.2|13344.2|13360.2|13340.2|0
1623250530000|2021-06-09 14:55:30|||||||||2
1623250700000|2021-06-09 14:58:20|13363.3|13343.3|13367.7|13347.7|13367.7|13347.7|13363.3|13343.3|8
1623250760000|2021-06-09 14:59:20|13368.7|13348.7|13380.2|13360.2|13380.2|13360.2|13368.7|13348.7|3
1623250770000|2021-06-09 14:59:30|13382.2|13362.2|13382.2|13362.2|13382.2|13362.2|13382.2|13362.2|3
1623251290000|2021-06-09 15:08:10|13377.2|13357.2|13377.2|13357.2|13377.2|13357.2|13377.2|13357.2|0
1623251370000|2021-06-09 15:09:30|13372.7|13352.7|13368.8|13348.8|13372.7|13352.7|13368.8|13348.8|2
1623251380000|2021-06-09 15:09:40|13366.3|13346.3|13368.8|13348.8|13368.8|13348.8|13366.3|13346.3|4
1623251390000|2021-06-09 15:09:50|13366.3|13346.3|13366.3|13346.3|13366.3|13346.3|13366.3|13346.3|0
1623251670000|2021-06-09 15:14:30|13363.8|13343.8|13363.8|13343.8|13363.8|13343.8|13363.8|13343.8|0
1623251710000|2021-06-09 15:15:10|13358.8|13338.8|13342.8|13322.8|13358.8|13338.8|13342.8|13322.8|10
1623251720000|2021-06-09 15:15:20|13341.8|13321.8|13324.3|13304.3|13341.8|13321.8|13324.3|13304.3|2
1623251730000|2021-06-09 15:15:30|13323.3|13303.3|13320.8|13300.8|13323.3|13303.3|13320.8|13300.8|0
1623251740000|2021-06-09 15:15:40|13319.3|13299.3|13319.3|13299.3|13320.8|13300.8|13319.3|13299.3|0
1623251750000|2021-06-09 15:15:50|13316.8|13296.8|13316.8|13296.8|13316.8|13296.8|13316.8|13296.8|0
1623251770000|2021-06-09 15:16:10|13319.3|13299.3|13321.8|13301.8|13321.8|13301.8|13319.3|13299.3|9
1623251780000|2021-06-09 15:16:20|13323.8|13303.8|13326.8|13306.8|13326.8|13306.8|13323.8|13303.8|1
1623251790000|2021-06-09 15:16:30|13324.3|13304.3|13328.3|13308.3|13328.3|13308.3|13324.3|13304.3|0
1623251810000|2021-06-09 15:16:50|13331.3|13311.3|13332.8|13312.8|13332.8|13312.8|13331.3|13311.3|0
1623251860000|2021-06-09 15:17:40|||||||||2
1623251870000|2021-06-09 15:17:50|13326.8|13306.8|13326.8|13306.8|13326.8|13306.8|13326.8|13306.8|1
1623252150000|2021-06-09 15:22:30|||||||||15
1623252160000|2021-06-09 15:22:40|13326.9|13306.9|13326.9|13306.9|13326.9|13306.9|13326.9|13306.9|0
1623252170000|2021-06-09 15:22:50|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|6
1623252180000|2021-06-09 15:23:00|13328.4|13308.4|13328.4|13308.4|13328.4|13308.4|13328.4|13308.4|4
1623252190000|2021-06-09 15:23:10|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|0
1623252250000|2021-06-09 15:24:10|13330.9|13310.9|13330.9|13310.9|13330.9|13310.9|13330.9|13310.9|0
1623252270000|2021-06-09 15:24:30|13332.4|13312.4|13332.4|13312.4|13332.4|13312.4|13332.4|13312.4|0
1623252450000|2021-06-09 15:27:30|13333.4|13313.4|13334.9|13314.9|13334.9|13314.9|13333.4|13313.4|0
1623252470000|2021-06-09 15:27:50|13333.4|13313.4|13332.4|13312.4|13333.4|13313.4|13332.4|13312.4|1
1623252480000|2021-06-09 15:28:00|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|2
1623252590000|2021-06-09 15:29:50|13323.4|13303.4|13323.4|13303.4|13323.4|13303.4|13323.4|13303.4|0
1623252840000|2021-06-09 15:34:00|13321.5|13301.5|13319.9|13299.9|13321.5|13301.5|13319.9|13299.9|0
1623252870000|2021-06-09 15:34:30|||||||||1
1623252880000|2021-06-09 15:34:40|||||||||1
1623252890000|2021-06-09 15:34:50|13319|13299|13314.9|13294.9|13319|13299|13314.9|13294.9|6
1623252900000|2021-06-09 15:35:00|||||||||6
1623253050000|2021-06-09 15:37:30|13315|13295|13315|13295|13315|13295|13315|13295|0
1623253090000|2021-06-09 15:38:10|||||||||1
1623253100000|2021-06-09 15:38:20|||||||||1
1623253110000|2021-06-09 15:38:30|||||||||1
1623253330000|2021-06-09 15:42:10|||||||||1
1623253450000|2021-06-09 15:44:10|||||||||1
1623253530000|2021-06-09 15:45:30|13313.5|13293.5|13313.5|13293.5|13313.5|13293.5|13313.5|13293.5|1
1623253580000|2021-06-09 15:46:20|13303.5|13283.5|13302.5|13282.5|13303.5|13283.5|13302.5|13282.5|9
1623253590000|2021-06-09 15:46:30|13303.5|13283.5|13306|13286|13306|13286|13303.5|13283.5|0
1623253660000|2021-06-09 15:47:40|13305|13285|13303.5|13283.5|13305|13285|13303.5|13283.5|1
1623253740000|2021-06-09 15:49:00|13300.5|13280.5|13300.5|13280.5|13300.5|13280.5|13300.5|13280.5|0
1623253770000|2021-06-09 15:49:30|13305|13285|13305|13285|13305|13285|13305|13285|0
1623253920000|2021-06-09 15:52:00|13306|13286|13303.5|13283.5|13306|13286|13303.5|13283.5|0
1623254030000|2021-06-09 15:53:50|13302.5|13282.5|13302.5|13282.5|13302.5|13282.5|13302.5|13282.5|1
1623254050000|2021-06-09 15:54:10|13296.5|13276.5|13289.5|13269.5|13296.5|13276.5|13289.5|13269.5|9
1623254060000|2021-06-09 15:54:20|13283.4|13263.4|13277|13257|13283.4|13263.4|13277|13257|4
1623254100000|2021-06-09 15:55:00|13273.5|13253.5|13271|13251|13273.5|13253.5|13271|13251|7
1623254140000|2021-06-09 15:55:40|13272|13252|13272|13252|13272|13252|13272|13252|1
1623254170000|2021-06-09 15:56:10|13271|13251|13272|13252|13272|13252|13271|13251|2
1623254190000|2021-06-09 15:56:30|13277|13257|13277|13257|13277|13257|13277|13257|9
1623254240000|2021-06-09 15:57:20|13274.5|13254.5|13272|13252|13274.5|13254.5|13272|13252|1
1623254260000|2021-06-09 15:57:40|13268|13248|13267|13247|13268|13248|13267|13247|0
1623254280000|2021-06-09 15:58:00|||||||||3
1623254380000|2021-06-09 15:59:40|13268.5|13248.5|13268.5|13248.5|13268.5|13248.5|13268.5|13248.5|0
1623254560000|2021-06-09 16:02:40|||||||||1
1623254570000|2021-06-09 16:02:50|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|13268.6|13248.6|1
1623254630000|2021-06-09 16:03:50|||||||||3
1623254640000|2021-06-09 16:04:00|||||||||1
1623254910000|2021-06-09 16:08:30|||||||||2
1623255240000|2021-06-09 16:14:00|||||||||1
1623255270000|2021-06-09 16:14:30|13274.7|13254.7|13272.6|13252.6|13276.6|13256.6|13272.6|13252.6|7
1623255280000|2021-06-09 16:14:40|13271.1|13251.1|13271.1|13251.1|13271.1|13251.1|13271.1|13251.1|0
1623255600000|2021-06-09 16:20:00|13296.1|13256.1|13278.6|13258.6|13297.1|13265.1|13278.6|13256.1|20
1623255610000|2021-06-09 16:20:10|13279.6|13259.6|13279.6|13259.6|13279.6|13259.6|13279.6|13259.6|0
1623255800000|2021-06-09 16:23:20|13277.1|13257.1|13277.1|13257.1|13277.1|13257.1|13277.1|13257.1|0
1623256040000|2021-06-09 16:27:20|13276.2|13256.2|13274.6|13254.6|13276.2|13256.2|13274.6|13254.6|0
1623256100000|2021-06-09 16:28:20|13279.2|13259.2|13279.2|13259.2|13279.2|13259.2|13279.2|13259.2|0
1623256190000|2021-06-09 16:29:50|13273.7|13253.7|13271.2|13251.2|13273.7|13253.7|13271.2|13251.2|2
1623256200000|2021-06-09 16:30:00|13268.7|13248.7|13268.7|13248.7|13268.7|13248.7|13268.7|13248.7|0
1623256260000|2021-06-09 16:31:00|13267.2|13247.2|13267.2|13247.2|13267.2|13247.2|13267.2|13247.2|0
1623257000000|2021-06-09 16:43:20|||||||||1
1623257240000|2021-06-09 16:47:20|13268.2|13248.2|13268.2|13248.2|13268.2|13248.2|13268.2|13248.2|3
1623257250000|2021-06-09 16:47:30|13269.7|13249.7|13269.7|13249.7|13269.7|13249.7|13269.7|13249.7|2
1623257310000|2021-06-09 16:48:30|13268.8|13248.8|13267.2|13247.2|13268.8|13248.8|13267.2|13247.2|0
1623257430000|2021-06-09 16:50:30|||||||||1
1623257460000|2021-06-09 16:51:00|13267.3|13247.3|13267.3|13247.3|13267.3|13247.3|13267.3|13247.3|0
1623257490000|2021-06-09 16:51:30|||||||||2
1623257800000|2021-06-09 16:56:40|||||||||2
1623257890000|2021-06-09 16:58:10|13268.8|13248.8|13269.8|13249.8|13269.8|13249.8|13268.8|13248.8|5
1623257930000|2021-06-09 16:58:50|13271.3|13251.3|13272.3|13252.3|13272.3|13252.3|13271.3|13251.3|1
1623258410000|2021-06-09 17:06:50|||||||||1
1623258600000|2021-06-09 17:10:00|13271.4|13251.4|13271.4|13251.4|13271.4|13251.4|13271.4|13251.4|0
1623258610000|2021-06-09 17:10:10|13269.8|13249.8|13269.8|13249.8|13269.8|13249.8|13269.8|13249.8|0
1623258630000|2021-06-09 17:10:30|||||||||2
1623258660000|2021-06-09 17:11:00|13272.3|13252.3|13272.3|13252.3|13272.3|13252.3|13272.3|13252.3|0
1623258680000|2021-06-09 17:11:20|13270.8|13250.8|13269.8|13249.8|13270.8|13250.8|13269.8|13249.8|1
1623258760000|2021-06-09 17:12:40|13268.3|13248.3|13268.3|13248.3|13268.3|13248.3|13268.3|13248.3|0
1623258780000|2021-06-09 17:13:00|13263.9|13243.9|13259.3|13239.3|13263.9|13243.9|13259.3|13239.3|13
1623258790000|2021-06-09 17:13:10|13256.4|13236.4|13256.4|13236.4|13256.4|13236.4|13256.4|13236.4|0
1623258820000|2021-06-09 17:13:40|13254.9|13234.9|13251.4|13231.4|13254.9|13234.9|13251.4|13231.4|4
1623258850000|2021-06-09 17:14:10|||||||||2
1623258890000|2021-06-09 17:14:50|13244.9|13224.9|13241.8|13221.8|13244.9|13224.9|13241.8|13221.8|29
1623258900000|2021-06-09 17:15:00|13239.9|13219.9|13229.9|13209.9|13239.9|13219.9|13229.9|13209.9|15
1623258920000|2021-06-09 17:15:20|13225.9|13205.9|13221.4|13201.4|13225.9|13205.9|13221.4|13201.4|5
1623258940000|2021-06-09 17:15:40|13224.4|13204.4|13222.9|13202.9|13224.4|13204.4|13222.9|13202.9|4
1623258960000|2021-06-09 17:16:00|13221.4|13201.4|13221.4|13201.4|13221.4|13201.4|13221.4|13201.4|0
1623258970000|2021-06-09 17:16:10|13226.4|13206.4|13226.4|13206.4|13226.4|13206.4|13226.4|13206.4|16
1623258980000|2021-06-09 17:16:20|13227.4|13207.4|13227.4|13207.4|13227.4|13207.4|13227.4|13207.4|0
1623259320000|2021-06-09 17:22:00|13228.9|13208.9|13228.9|13208.9|13228.9|13208.9|13228.9|13208.9|0
1623259370000|2021-06-09 17:22:50|13229.9|13209.9|13229.9|13209.9|13229.9|13209.9|13229.9|13209.9|0
1623259380000|2021-06-09 17:23:00|||||||||3
1623259390000|2021-06-09 17:23:10|13248.1|13228.1|13229.9|13209.9|13248.1|13228.1|13229.9|13209.9|3
1623259420000|2021-06-09 17:23:40|13227.4|13207.4|13257.4|13217.4|13272.4|13217.4|13227.4|13197.2|1
1623259430000|2021-06-09 17:23:50|13256.4|13216.4|13254.9|13234.9|13257.4|13234.9|13248.4|13214.9|0
1623259440000|2021-06-09 17:24:00|13253.9|13213.9|13251.4|13211.4|13253.9|13213.9|13251.4|13211.4|1
1623259540000|2021-06-09 17:25:40|13252.4|13212.4|13252.4|13212.4|13252.4|13212.4|13252.4|13212.4|0
1623259850000|2021-06-09 17:30:50|13251.5|13211.5|13249.9|13209.9|13251.5|13211.5|13249.9|13209.9|0
1623259860000|2021-06-09 17:31:00|13244.9|13224.9|13244.9|13224.9|13244.9|13224.9|13244.9|13224.9|0
1623260100000|2021-06-09 17:35:00|13245|13225|13245|13225|13245|13225|13245|13225|0
1623260180000|2021-06-09 17:36:20|13247.5|13227.5|13247.5|13227.5|13247.5|13227.5|13247.5|13227.5|0
1623260190000|2021-06-09 17:36:30|13245|13225|13245|13225|13245|13225|13245|13225|0
1623260420000|2021-06-09 17:40:20|13246.9|13226.9|13246.9|13226.9|13246.9|13226.9|13246.9|13226.9|0
1623260430000|2021-06-09 17:40:30|13250|13230|13250|13230|13250|13230|13250|13230|0
1623260590000|2021-06-09 17:43:10|||||||||1
1623260850000|2021-06-09 17:47:30|13245|13225|13245|13225|13245|13225|13245|13225|1
1623261300000|2021-06-09 17:55:00|13244.1|13224.1|13244.1|13224.1|13244.1|13224.1|13244.1|13224.1|0
1623261310000|2021-06-09 17:55:10|13242.5|13222.5|13242.5|13222.5|13242.5|13222.5|13242.5|13222.5|0
1623261360000|2021-06-09 17:56:00|13254.7|13234.7|13282.5|13222.5|13282.5|13234.7|13254.7|13222.5|5
1623261370000|2021-06-09 17:56:10|13276.5|13236.5|13270|13250|13276.5|13250|13266.5|13236.5|0
1623261420000|2021-06-09 17:57:00|13270.1|13250.1|13270.1|13250.1|13270.1|13250.1|13270.1|13250.1|0
1623261430000|2021-06-09 17:57:10|13282.6|13242.6|13271.6|13251.6|13282.6|13251.6|13271.6|13242.6|0
1623261440000|2021-06-09 17:57:20|13270.1|13250.1|13270.1|13250.1|13270.1|13250.1|13270.1|13250.1|0
1623261460000|2021-06-09 17:57:40|13265.1|13245.1|13265.1|13245.1|13265.1|13245.1|13265.1|13245.1|0
1623261540000|2021-06-09 17:59:00|13270.1|13250.1|13270.1|13250.1|13270.1|13250.1|13270.1|13250.1|0
1623261640000|2021-06-09 18:00:40|13273.1|13253.1|13275.1|13255.1|13275.1|13255.1|13273.1|13253.1|1
1623261650000|2021-06-09 18:00:50|13274.1|13254.1|13272.6|13252.6|13274.1|13254.1|13272.6|13252.6|0
1623261670000|2021-06-09 18:01:10|13273.5|13253.5|13280.1|13260.1|13280.1|13260.1|13273.5|13253.5|3
1623261680000|2021-06-09 18:01:20|13282.6|13262.6|13282.6|13262.6|13282.6|13262.6|13282.6|13262.6|0
1623261700000|2021-06-09 18:01:40|13293.1|13273.1|13295.1|13275.1|13295.1|13275.1|13293.1|13273.1|1
1623261990000|2021-06-09 18:06:30|13302.6|13282.6|13302.6|13282.6|13302.6|13282.6|13302.6|13282.6|1
1623262000000|2021-06-09 18:06:40|13303.6|13283.6|13307.6|13287.6|13307.6|13287.6|13303.6|13283.6|3
1623262020000|2021-06-09 18:07:00|13306.1|13286.1|13306.1|13286.1|13306.1|13286.1|13306.1|13286.1|0
1623262070000|2021-06-09 18:07:50|13308.6|13288.6|13301.6|13281.6|13308.6|13288.6|13301.6|13281.6|4
1623262080000|2021-06-09 18:08:00|13298.6|13278.6|13298.6|13278.6|13298.6|13278.6|13298.6|13278.6|0
1623262090000|2021-06-09 18:08:10|13293.6|13273.6|13293.6|13273.6|13293.6|13273.6|13293.6|13273.6|5
1623262100000|2021-06-09 18:08:20|13295.5|13275.5|13298.6|13278.6|13301.1|13281.1|13295.5|13275.5|0
1623262110000|2021-06-09 18:08:30|13300.1|13280.1|13306.1|13286.1|13308.6|13286.1|13300.1|13268.6|3
1623262120000|2021-06-09 18:08:40|13308.6|13268.6|13308.6|13268.6|13308.6|13268.6|13308.6|13268.6|0
1623262140000|2021-06-09 18:09:00|13297.6|13277.6|13296.1|13276.1|13297.6|13277.6|13296.1|13276.1|0
1623262180000|2021-06-09 18:09:40|13298.6|13278.6|13291.1|13271.1|13298.6|13278.6|13291.1|13271.1|0
1623262190000|2021-06-09 18:09:50|13288.6|13268.6|13288.6|13268.6|13288.6|13268.6|13288.6|13268.6|0
1623262200000|2021-06-09 18:10:00|13278.6|13258.6|13278.6|13258.6|13278.6|13258.6|13278.6|13258.6|3
1623262260000|2021-06-09 18:11:00|13286.1|13246.1|13286.1|13246.1|13286.1|13246.1|13286.1|13246.1|1
1623262410000|2021-06-09 18:13:30|||||||||1
1623262420000|2021-06-09 18:13:40|13278.1|13258.1|13278.1|13258.1|13278.1|13258.1|13278.1|13258.1|0
1623262440000|2021-06-09 18:14:00|13281.1|13261.1|13281.1|13261.1|13281.1|13261.1|13281.1|13261.1|0
1623262470000|2021-06-09 18:14:30|13278.1|13258.1|13283.6|13243.6|13283.6|13258.1|13278.1|13243.6|1
1623262480000|2021-06-09 18:14:40|13284.6|13244.6|13286.1|13246.1|13286.1|13246.1|13284.6|13244.6|0
1623262500000|2021-06-09 18:15:00|13283.6|13243.6|13283.6|13243.6|13283.6|13243.6|13283.6|13243.6|0
1623262520000|2021-06-09 18:15:20|||||||||1
1623262550000|2021-06-09 18:15:50|13283.1|13243.1|13284.6|13244.6|13284.6|13244.6|13283.1|13243.1|0
1623262560000|2021-06-09 18:16:00|13272.6|13252.6|13266.1|13246.1|13272.6|13252.6|13266.1|13246.1|0
1623262570000|2021-06-09 18:16:10|13264.6|13244.6|13264.6|13244.6|13264.6|13244.6|13264.6|13244.6|0
1623262580000|2021-06-09 18:16:20|||||||||1
1623262620000|2021-06-09 18:17:00|13263.1|13243.1|13263.1|13243.1|13263.1|13243.1|13263.1|13243.1|0
1623262640000|2021-06-09 18:17:20|13272.1|13232.1|13272.1|13232.1|13272.1|13232.1|13272.1|13232.1|1
1623262660000|2021-06-09 18:17:40|13263.1|13243.1|13272.1|13232.1|13272.1|13245.6|13263.1|13232.1|0
1623262680000|2021-06-09 18:18:00|13271.1|13231.1|13259.2|13239.2|13271.1|13240.1|13259.2|13231.1|1
1623262690000|2021-06-09 18:18:10|13258.6|13238.6|13260.1|13240.1|13260.1|13240.1|13258.6|13238.6|0
1623262720000|2021-06-09 18:18:40|||||||||1
1623262740000|2021-06-09 18:19:00|13260.2|13240.2|13260.2|13240.2|13260.2|13240.2|13260.2|13240.2|0
1623262780000|2021-06-09 18:19:40|||||||||4
1623262790000|2021-06-09 18:19:50|13259.7|13239.7|13256.7|13236.7|13259.7|13239.7|13256.7|13236.7|1
1623283510000|2021-06-10 00:05:10|13246.3|13206.3|13246.3|13206.3|13246.3|13206.3|13246.3|13206.3|0
1623283520000|2021-06-10 00:05:20|13233.8|13213.8|13233.8|13213.8|13233.8|13213.8|13233.8|13213.8|0
1623283750000|2021-06-10 00:09:10|13231.3|13211.3|13231.4|13211.4|13231.4|13211.4|13231.3|13211.3|1
1623283760000|2021-06-10 00:09:20|||||||||1
1623283770000|2021-06-10 00:09:30|13239.4|13199.4|13201|13181|13239.4|13206.9|13201|13181|5
1623283780000|2021-06-10 00:09:40|13199.4|13179.4|13201.9|13181.9|13201.9|13181.9|13199.4|13179.4|12
1623283980000|2021-06-10 00:13:00|||||||||2
1623283990000|2021-06-10 00:13:10|||||||||1
1623284000000|2021-06-10 00:13:20|13211.9|13191.9|13254.4|13194.4|13254.4|13194.4|13206.9|13186.9|2
1623284010000|2021-06-10 00:13:30|13253.5|13193.5|13251.9|13191.9|13253.5|13193.5|13251.9|13191.9|0
1623284020000|2021-06-10 00:13:40|13251|13191|13249.4|13189.4|13251|13191|13249.4|13189.4|0
1623284100000|2021-06-10 00:15:00|13249.5|13189.5|13249.5|13189.5|13249.5|13189.5|13249.5|13189.5|0
1623284450000|2021-06-10 00:20:50|13247|13187|13247|13187|13247|13187|13247|13187|0
1623285360000|2021-06-10 00:36:00|13247.1|13187.1|13247.1|13187.1|13247.1|13187.1|13247.1|13187.1|0
1623285450000|2021-06-10 00:37:30|13246.1|13186.1|13244.6|13184.6|13246.1|13186.1|13244.6|13184.6|0
1623286630000|2021-06-10 00:57:10|13244.7|13184.7|13244.7|13184.7|13244.7|13184.7|13244.7|13184.7|0
1623287460000|2021-06-10 01:11:00|13242.2|13182.2|13239.7|13179.7|13242.2|13182.2|13239.7|13179.7|0
1623287810000|2021-06-10 01:16:50|13242.2|13182.2|13242.2|13182.2|13242.2|13182.2|13242.2|13182.2|0
1623287890000|2021-06-10 01:18:10|13242.3|13182.3|13242.3|13182.3|13242.3|13182.3|13242.3|13182.3|0
1623288690000|2021-06-10 01:31:30|13245.4|13185.4|13247.3|13187.3|13247.3|13187.3|13245.4|13185.4|1
1623289170000|2021-06-10 01:39:30|13247.4|13187.4|13247.4|13187.4|13247.4|13187.4|13247.4|13187.4|0
1623289690000|2021-06-10 01:48:10|13244.7|13224.7|13244.7|13224.7|13244.7|13224.7|13244.7|13224.7|0
1623289730000|2021-06-10 01:48:50|13249.7|13229.7|13249.7|13229.7|13249.7|13229.7|13249.7|13229.7|0
1623289740000|2021-06-10 01:49:00|13242|13222|13252.4|13192.4|13252.4|13222|13242|13192.4|1
1623331800000|2021-06-10 13:30:00|13253.2|13193.2|13197.8|13137.8|13254.1|13194.1|13197.8|13137.8|4
1623331810000|2021-06-10 13:30:10|13198.8|13138.8|13194.1|13134.1|13198.8|13138.8|13194.1|13134.1|4
1623331820000|2021-06-10 13:30:20|13193.2|13133.2|13189.7|13129.7|13193.2|13146.6|13157.2|13123.8|1
1623331830000|2021-06-10 13:30:30|13177.9|13137.9|13176|13136|13177.9|13137.9|13176|13136|0
1623331840000|2021-06-10 13:30:40|13165.1|13145.1|13164.2|13144.2|13165.1|13145.1|13164.2|13144.2|0
1623331850000|2021-06-10 13:30:50|13161.7|13141.7|13161.7|13141.7|13161.7|13141.7|13161.7|13141.7|0
1623331860000|2021-06-10 13:31:00|13159.2|13139.2|13159.2|13139.2|13159.2|13139.2|13159.2|13139.2|0
1623331870000|2021-06-10 13:31:10|13158.2|13138.2|13156.7|13136.7|13158.2|13138.2|13156.7|13136.7|0
1623331880000|2021-06-10 13:31:20|13154.2|13134.2|13156.7|13136.7|13156.7|13136.7|13154.2|13134.2|0
1623331900000|2021-06-10 13:31:40|13155.7|13135.7|13154.2|13134.2|13155.7|13135.7|13154.2|13134.2|0
1623331910000|2021-06-10 13:31:50|13153.2|13133.2|13153.2|13133.2|13153.2|13133.2|13153.2|13133.2|32
1623331920000|2021-06-10 13:32:00|13150.7|13130.7|13150.7|13130.7|13150.7|13130.7|13150.7|13130.7|3
1623331930000|2021-06-10 13:32:10|13145.7|13125.7|13143.2|13123.2|13145.7|13125.7|13143.2|13123.2|3
1623331940000|2021-06-10 13:32:20|13132.2|13112.2|13136.3|13116.3|13136.3|13116.3|13131.3|13111.3|0
1623331950000|2021-06-10 13:32:30|13131.3|13111.3|13131.3|13111.3|13131.3|13111.3|13131.3|13111.3|0
1623331980000|2021-06-10 13:33:00|13129.5|13109.5|13127|13107|13129.5|13109.5|13127|13107|3
1623331990000|2021-06-10 13:33:10|13122.3|13102.3|13112.6|13092.6|13123.5|13102.3|13110.7|13083.5|9
1623332030000|2021-06-10 13:33:50|13083.8|13063.8|13082|13062|13083.8|13063.8|13079.5|13059.5|8
1623332040000|2021-06-10 13:34:00|13082.9|13062.9|13079.5|13059.5|13082.9|13062.9|13079.5|13059.5|1
1623332050000|2021-06-10 13:34:10|13082|13062|13079.5|13059.5|13082|13062|13079.5|13059.5|2
1623332060000|2021-06-10 13:34:20|13073.9|13053.9|13077.6|13057.6|13077.6|13057.6|13067.6|13047.6|3
1623332080000|2021-06-10 13:34:40|13076.7|13056.7|13070.1|13050.1|13076.7|13056.7|13070.1|13050.1|1
1623332090000|2021-06-10 13:34:50|13072.6|13052.6|13067.6|13047.6|13072.6|13052.6|13067.6|13047.6|2
1623332100000|2021-06-10 13:35:00|13070.4|13050.4|13083.8|13063.8|13083.8|13063.8|13070.4|13050.4|22
1623332110000|2021-06-10 13:35:10|13082.9|13062.9|13100.1|13060.1|13100.1|13071.3|13082.9|13060.1|9
1623332130000|2021-06-10 13:35:30|13107.9|13067.9|13107.9|13067.9|13107.9|13067.9|13107.9|13067.9|0
1623332280000|2021-06-10 13:38:00|13082.9|13062.9|13082.9|13062.9|13082.9|13062.9|13082.9|13062.9|0
1623332290000|2021-06-10 13:38:10|13073.5|13053.5|13072.6|13052.6|13073.5|13053.5|13072.6|13052.6|1
1623332300000|2021-06-10 13:38:20|13064.2|13044.2|13064.2|13044.2|13064.2|13044.2|13064.2|13044.2|5
1623332310000|2021-06-10 13:38:30|13062.3|13042.3|13021.7|13001.7|13062.3|13042.3|13021.7|13001.7|16
1623332320000|2021-06-10 13:38:40|13019.2|12999.2|13026.7|13006.7|13026.7|13006.7|13019.2|12999.2|2
1623332330000|2021-06-10 13:38:50|13039.5|12999.5|13045.1|13005.1|13045.1|13005.1|13039.5|12999.5|6
1623332410000|2021-06-10 13:40:10|13034.2|13014.2|13032.6|13012.6|13034.2|13014.2|13032.6|13012.6|0
1623332420000|2021-06-10 13:40:20|13038.9|13018.9|13045.1|13005.1|13045.1|13018.9|13038.9|13005.1|5
1623332430000|2021-06-10 13:40:30|13030.1|13010.1|13030.1|13010.1|13030.1|13010.1|13030.1|13010.1|0
1623332440000|2021-06-10 13:40:40|13042|13002|13019.2|12999.2|13042|13012|13019.2|12999.2|2
1623332450000|2021-06-10 13:40:50|13018.3|12998.3|13025.8|13005.8|13043.3|13013.3|13018.3|12998.3|4
1623332460000|2021-06-10 13:41:00|13023.3|13003.3|13023.3|13003.3|13023.3|13003.3|13023.3|13003.3|0
1623332470000|2021-06-10 13:41:10|13020.8|13000.8|13020.8|13000.8|13020.8|13000.8|13020.8|13000.8|0
1623332490000|2021-06-10 13:41:30|13034.9|13014.9|13026.7|13006.7|13034.9|13014.9|13026.7|13006.7|5
1623332500000|2021-06-10 13:41:40|13029.8|13009.8|13029.8|13009.8|13029.8|13009.8|13029.8|13009.8|2
1623332520000|2021-06-10 13:42:00|13026.7|13006.7|13026.7|13006.7|13026.7|13006.7|13026.7|13006.7|0
1623332530000|2021-06-10 13:42:10|13029.8|13009.8|13028.3|13008.3|13029.8|13009.8|13026.7|13006.7|2
1623332540000|2021-06-10 13:42:20|13033.3|13013.3|13028.3|13008.3|13033.3|13013.3|13028.3|13008.3|2
1623332570000|2021-06-10 13:42:50|13033.3|13013.3|13025.8|13005.8|13033.3|13013.3|13015.8|12991.4|2
1623332590000|2021-06-10 13:43:10|13020.1|13000.1|13021.1|13001.1|13021.1|13001.1|13007.6|12987.6|3
1623332600000|2021-06-10 13:43:20|13020.1|13000.1|13020.1|13000.1|13020.1|13000.1|13020.1|13000.1|0
1623332620000|2021-06-10 13:43:40|13015.1|12995.1|13015.1|12995.1|13015.1|12995.1|13015.1|12995.1|0
1623332700000|2021-06-10 13:45:00|||||||||3
1623332730000|2021-06-10 13:45:30|13015.2|12995.2|13015.2|12995.2|13015.2|12995.2|13015.2|12995.2|0
1623332860000|2021-06-10 13:47:40|13004.2|12984.2|13004.2|12984.2|13004.2|12984.2|13004.2|12984.2|12
1623332870000|2021-06-10 13:47:50|13007|12987|13007|12987|13007|12987|13007|12987|8
1623332900000|2021-06-10 13:48:20|||||||||1
1623332910000|2021-06-10 13:48:30|13026.1|13006.1|13026.1|13006.1|13026.1|13006.1|13026.1|13006.1|2
1623332930000|2021-06-10 13:48:50|13023|13003|13023|13003|13023|13003|13023|13003|5
1623332940000|2021-06-10 13:49:00|13021.4|13001.4|13027.7|12987.7|13027.7|13001.4|13021.4|12987.7|0
1623332950000|2021-06-10 13:49:10|13018.6|12998.6|13018.6|12998.6|13018.6|12998.6|13018.6|12998.6|0
1623332970000|2021-06-10 13:49:30|13022.7|13002.7|13022.7|13002.7|13022.7|13002.7|13022.7|13002.7|0
1623333010000|2021-06-10 13:50:10|||||||||2
1623333030000|2021-06-10 13:50:30|||||||||1
1623333080000|2021-06-10 13:51:20|||||||||1
1623333090000|2021-06-10 13:51:30|13023.6|13003.6|13023.6|13003.6|13023.6|13003.6|13023.6|13003.6|0
1623333100000|2021-06-10 13:51:40|||||||||3
1623333110000|2021-06-10 13:51:50|||||||||1
1623333120000|2021-06-10 13:52:00|13020.5|13000.5|13020.5|13000.5|13020.5|13000.5|13020.5|13000.5|0
1623333130000|2021-06-10 13:52:10|13018.6|12998.6|13015.5|12995.5|13018.6|12998.6|13015.5|12995.5|0
1623333140000|2021-06-10 13:52:20|13023.9|13003.9|13023.9|13003.9|13023.9|13003.9|13023.9|13003.9|1
1623333150000|2021-06-10 13:52:30|13025.5|13005.5|13047.7|13027.7|13050.5|13030.5|13025.5|13005.5|7
1623333160000|2021-06-10 13:52:40|13062.1|13002.1|13051.1|12991.1|13062.1|13002.1|13051.1|12991.1|0
1623333190000|2021-06-10 13:53:10|13052|12992|13052|12992|13052|12992|13052|12992|0
1623333210000|2021-06-10 13:53:30|13043|13003|13043|13003|13043|13003|13043|13003|0
1623333300000|2021-06-10 13:55:00|13059.7|13019.7|13092.7|13052.7|13092.7|13052.7|13059.7|13019.7|8
1623333310000|2021-06-10 13:55:10|13087.7|13047.7|13087.7|13047.7|13087.7|13047.7|13087.7|13047.7|0
1623333320000|2021-06-10 13:55:20|13075.2|13055.2|13075.2|13055.2|13075.2|13055.2|13075.2|13055.2|0
1623333330000|2021-06-10 13:55:30|13072.1|13052.1|13071.1|13051.1|13072.1|13052.1|13071.1|13051.1|0
1623333340000|2021-06-10 13:55:40|13046|13026|13063|13003|13063.9|13026|13043|12993|5
1623333350000|2021-06-10 13:55:50|13060.5|13000.5|13060.5|13000.5|13060.5|13000.5|13060.5|13000.5|0
1623333360000|2021-06-10 13:56:00|13063|13003|13063|13003|13063|13003|13063|13003|0
1623333390000|2021-06-10 13:56:30|13069.3|13009.3|13069.3|13009.3|13069.3|13009.3|13069.3|13009.3|15
1623333430000|2021-06-10 13:57:10|13064.6|13004.6|13064.6|13004.6|13064.6|13004.6|13064.6|13004.6|0
1623333460000|2021-06-10 13:57:40|13069.3|13009.3|13069.3|13009.3|13069.3|13009.3|13069.3|13009.3|0
1623333510000|2021-06-10 13:58:30|13066.8|13006.8|13066.8|13006.8|13066.8|13006.8|13066.8|13006.8|2
1623333520000|2021-06-10 13:58:40|13064.3|13004.3|13064.3|13004.3|13064.3|13004.3|13064.3|13004.3|0
1623333570000|2021-06-10 13:59:30|||||||||6
1623333580000|2021-06-10 13:59:40|||||||||18
1623333600000|2021-06-10 14:00:00|13031.8|13011.8|13036.8|12996.8|13039.9|13011.8|13031.8|12996.8|6
1623333610000|2021-06-10 14:00:10|13035.9|12995.9|13034.3|12994.3|13035.9|12995.9|13034.3|12994.3|0
1623333620000|2021-06-10 14:00:20|13021.8|13001.8|13021.8|13001.8|13021.8|13001.8|13021.8|13001.8|0
1623333630000|2021-06-10 14:00:30|13019.3|12999.3|13028.4|12988.4|13028.4|12999.3|13019.3|12988.4|1
1623333640000|2021-06-10 14:00:40|13026.8|12986.8|13026.8|12986.8|13026.8|12986.8|13026.8|12986.8|0
1623333650000|2021-06-10 14:00:50|13025.9|13005.9|13025.9|13005.9|13025.9|13005.9|13025.9|13005.9|1
1623333810000|2021-06-10 14:03:30|13029|13009|13032.7|13012.7|13032.7|13012.7|13029|13009|2
1623333870000|2021-06-10 14:04:30|13059.3|13039.3|13059.3|13039.3|13059.3|13039.3|13059.3|13039.3|4
1623333900000|2021-06-10 14:05:00|||||||||1
1623333980000|2021-06-10 14:06:20|13063.4|13043.4|13063.4|13043.4|13063.4|13043.4|13063.4|13043.4|0
1623334020000|2021-06-10 14:07:00|||||||||1
1623334050000|2021-06-10 14:07:30|||||||||20
1623334070000|2021-06-10 14:07:50|||||||||60
1623334130000|2021-06-10 14:08:50|||||||||1
1623334180000|2021-06-10 14:09:40|||||||||1
1623334260000|2021-06-10 14:11:00|13070.9|13050.9|13070.9|13050.9|13070.9|13050.9|13070.9|13050.9|0
1623334270000|2021-06-10 14:11:10|13063.4|13043.4|13063.4|13043.4|13063.4|13043.4|13063.4|13043.4|0
1623334360000|2021-06-10 14:12:40|||||||||1
1623334620000|2021-06-10 14:17:00|13061.9|13041.9|13061.9|13041.9|13061.9|13041.9|13061.9|13041.9|0
1623334770000|2021-06-10 14:19:30|||||||||6
1623334970000|2021-06-10 14:22:50|13056.9|13036.9|13056.9|13036.9|13056.9|13036.9|13056.9|13036.9|0
1623335020000|2021-06-10 14:23:40|13056|13036|13054.4|13034.4|13056|13036|13054.4|13034.4|1
1623335070000|2021-06-10 14:24:30|||||||||2
1623335140000|2021-06-10 14:25:40|||||||||1
1623335280000|2021-06-10 14:28:00|13055.3|13035.3|13055.3|13035.3|13055.3|13035.3|13055.3|13035.3|1
1623335300000|2021-06-10 14:28:20|13061.9|13041.9|13061.9|13041.9|13061.9|13041.9|13061.9|13041.9|7
1623335650000|2021-06-10 14:34:10|13062.9|13042.9|13059.4|13039.4|13064.4|13044.4|13059.4|13039.4|1
1623335680000|2021-06-10 14:34:40|13059.5|13039.5|13059.5|13039.5|13059.5|13039.5|13059.5|13039.5|0
1623335800000|2021-06-10 14:36:40|13057|13037|13057|13037|13057|13037|13057|13037|8
1623335810000|2021-06-10 14:36:50|13057.9|13037.9|13057.9|13037.9|13057.9|13037.9|13057.9|13037.9|0
1623335930000|2021-06-10 14:38:50|13058.8|13038.8|13058.8|13038.8|13058.8|13038.8|13058.8|13038.8|0
1623335940000|2021-06-10 14:39:00|13062|13042|13062|13042|13062|13042|13062|13042|0
1623335950000|2021-06-10 14:39:10|13062.9|13042.9|13066|13046|13066|13046|13062.9|13042.9|0
1623335980000|2021-06-10 14:39:40|13059.5|13039.5|13059.5|13039.5|13059.5|13039.5|13059.5|13039.5|2
1623336010000|2021-06-10 14:40:10|13061.3|13041.3|13066|13046|13066|13046|13061.3|13041.3|13
1623336040000|2021-06-10 14:40:40|13066.1|13046.1|13066.1|13046.1|13066.1|13046.1|13066.1|13046.1|3
1623336050000|2021-06-10 14:40:50|||||||||2
1623336070000|2021-06-10 14:41:10|||||||||2
1623336170000|2021-06-10 14:42:50|||||||||2
1623336180000|2021-06-10 14:43:00|13059.5|13039.5|13063.6|13043.6|13063.6|13043.6|13059.5|13039.5|9
1623336200000|2021-06-10 14:43:20|13064.5|13044.5|13064.5|13044.5|13064.5|13044.5|13064.5|13044.5|10
1623336210000|2021-06-10 14:43:30|13066.1|13046.1|13066.1|13046.1|13066.1|13046.1|13066.1|13046.1|10
1623336350000|2021-06-10 14:45:50|13068.9|13048.9|13073.6|13053.6|13073.6|13053.6|13068.9|13048.9|0
1623336430000|2021-06-10 14:47:10|||||||||2
1623336480000|2021-06-10 14:48:00|13061.1|13041.1|13061.1|13041.1|13061.1|13041.1|13061.1|13041.1|3
1623336550000|2021-06-10 14:49:10|||||||||1
1623336580000|2021-06-10 14:49:40|13058.6|13038.6|13058.6|13038.6|13058.6|13038.6|13058.6|13038.6|0
1623336590000|2021-06-10 14:49:50|13057|13037|13057|13037|13057|13037|13057|13037|0
1623336610000|2021-06-10 14:50:10|||||||||1
1623336760000|2021-06-10 14:52:40|||||||||16
1623336800000|2021-06-10 14:53:20|13054.5|13034.5|13054.5|13034.5|13054.5|13034.5|13054.5|13034.5|1
1623336810000|2021-06-10 14:53:30|||||||||1
1623336960000|2021-06-10 14:56:00|13054.6|13034.6|13054.6|13034.6|13054.6|13034.6|13054.6|13034.6|0
1623336990000|2021-06-10 14:56:30|||||||||1
1623337030000|2021-06-10 14:57:10|||||||||1
1623337040000|2021-06-10 14:57:20|||||||||1
1623337180000|2021-06-10 14:59:40|||||||||1
1623337250000|2021-06-10 15:00:50|||||||||1
1623337290000|2021-06-10 15:01:30|||||||||1
1623337310000|2021-06-10 15:01:50|||||||||3
1623337330000|2021-06-10 15:02:10|13055.5|13035.5|13055.5|13035.5|13055.5|13035.5|13055.5|13035.5|2
1623337340000|2021-06-10 15:02:20|||||||||2
1623337370000|2021-06-10 15:02:50|||||||||1
1623337480000|2021-06-10 15:04:40|13061.8|13041.8|13057.1|13037.1|13061.8|13041.8|13057.1|13037.1|4
1623337510000|2021-06-10 15:05:10|13058|13038|13057.1|13037.1|13058|13038|13057.1|13037.1|1
1623337560000|2021-06-10 15:06:00|||||||||1
1623337650000|2021-06-10 15:07:30|||||||||1
1623337750000|2021-06-10 15:09:10|||||||||1
1623337780000|2021-06-10 15:09:40|||||||||1
1623337910000|2021-06-10 15:11:50|||||||||1
1623337940000|2021-06-10 15:12:20|||||||||1
1623338050000|2021-06-10 15:14:10|||||||||1
1623338130000|2021-06-10 15:15:30|||||||||1
1623338230000|2021-06-10 15:17:10|13057.2|13037.2|13057.2|13037.2|13057.2|13037.2|13057.2|13037.2|0
1623338320000|2021-06-10 15:18:40|||||||||1
1623338460000|2021-06-10 15:21:00|13056.2|13036.2|13056.2|13036.2|13056.2|13036.2|13056.2|13036.2|1
1623338510000|2021-06-10 15:21:50|||||||||1
1623338580000|2021-06-10 15:23:00|13056.3|13036.3|13056.3|13036.3|13056.3|13036.3|13056.3|13036.3|0
1623338690000|2021-06-10 15:24:50|||||||||1
1623338730000|2021-06-10 15:25:30|13053.8|13033.8|13052.8|13032.8|13053.8|13033.8|13052.8|13032.8|7
1623338740000|2021-06-10 15:25:40|13050.3|13030.3|13047.2|13027.2|13051.3|13031.3|13047.2|13027.2|1
1623338790000|2021-06-10 15:26:30|13045.6|13025.6|13045.6|13025.6|13045.6|13025.6|13045.6|13025.6|0
1623338880000|2021-06-10 15:28:00|||||||||1
1623338930000|2021-06-10 15:28:50|13044.7|13024.7|13044.7|13024.7|13044.7|13024.7|13044.7|13024.7|1
1623339020000|2021-06-10 15:30:20|||||||||4
1623339050000|2021-06-10 15:30:50|||||||||3
1623339070000|2021-06-10 15:31:10|||||||||1
1623339180000|2021-06-10 15:33:00|||||||||1
1623339210000|2021-06-10 15:33:30|13046.3|13026.3|13044.7|13024.7|13046.3|13026.3|13044.7|13024.7|9
1623339260000|2021-06-10 15:34:20|13043.8|13023.8|13043.8|13023.8|13043.8|13023.8|13043.8|13023.8|1
1623339280000|2021-06-10 15:34:40|||||||||2
1623339450000|2021-06-10 15:37:30|||||||||1
1623339470000|2021-06-10 15:37:50|||||||||4
1623339500000|2021-06-10 15:38:20|||||||||100
1623339620000|2021-06-10 15:40:20|||||||||1
1623339630000|2021-06-10 15:40:30|13041.3|13021.3|13041.3|13021.3|13041.3|13021.3|13041.3|13021.3|0
1623339640000|2021-06-10 15:40:40|||||||||1
1623339670000|2021-06-10 15:41:10|13040.4|13020.4|13038.8|13018.8|13040.4|13020.4|13038.8|13018.8|0
1623339680000|2021-06-10 15:41:20|||||||||3
1623339730000|2021-06-10 15:42:10|||||||||1
1623339790000|2021-06-10 15:43:10|13043.2|13023.2|13039.8|13019.8|13043.2|13023.2|13039.8|13019.8|10
1623339830000|2021-06-10 15:43:50|||||||||1
1623339880000|2021-06-10 15:44:40|13040.7|13020.7|13039.8|13019.8|13040.7|13020.7|13039.8|13019.8|3
1623339910000|2021-06-10 15:45:10|13049.8|13029.8|13049.8|13029.8|13049.8|13029.8|13049.8|13029.8|4
1623339920000|2021-06-10 15:45:20|13043.9|13023.9|13043.9|13023.9|13043.9|13023.9|13043.9|13023.9|0
1623339950000|2021-06-10 15:45:50|13054.9|13034.9|13066.4|13026.4|13067.3|13047.3|13054.9|13026.4|10
1623339960000|2021-06-10 15:46:00|13067.3|13027.3|13064.8|13024.8|13067.3|13033.9|13052.3|13024.1|0
1623339990000|2021-06-10 15:46:30|13053.9|13033.9|13052.3|13032.3|13053.9|13033.9|13052.3|13032.3|0
1623340020000|2021-06-10 15:47:00|||||||||1
1623340040000|2021-06-10 15:47:20|13049.8|13029.8|13049.8|13029.8|13049.8|13029.8|13049.8|13029.8|0
1623340140000|2021-06-10 15:49:00|13047.3|13027.3|13047.3|13027.3|13047.3|13027.3|13047.3|13027.3|0
1623340170000|2021-06-10 15:49:30|13048.9|13028.9|13048.9|13028.9|13048.9|13028.9|13048.9|13028.9|0
1623340180000|2021-06-10 15:49:40|13047.3|13027.3|13047.3|13027.3|13047.3|13027.3|13047.3|13027.3|0
1623340190000|2021-06-10 15:49:50|13048.9|13028.9|13048.9|13028.9|13048.9|13028.9|13048.9|13028.9|0
1623340200000|2021-06-10 15:50:00|13047.3|13027.3|13047.3|13027.3|13047.3|13027.3|13047.3|13027.3|0
1623340210000|2021-06-10 15:50:10|||||||||1
1623340230000|2021-06-10 15:50:30|13046.4|13026.4|13047.3|13027.3|13047.3|13027.3|13046.4|13026.4|0
1623340400000|2021-06-10 15:53:20|||||||||1
1623340450000|2021-06-10 15:54:10|13067.3|13047.3|13066.4|13026.4|13067.3|13047.3|13051.8|13024.8|8
1623340460000|2021-06-10 15:54:20|13058.3|13038.3|13072.3|13032.3|13072.3|13039.8|13058.3|13032.3|7
1623340510000|2021-06-10 15:55:10|13073.3|13033.3|13065.8|13045.8|13073.3|13045.8|13063.3|13033.3|8
1623340520000|2021-06-10 15:55:20|13068.3|13048.3|13068.3|13048.3|13068.3|13048.3|13067.3|13047.3|1
1623340540000|2021-06-10 15:55:40|13078.3|13058.3|13078.3|13058.3|13078.3|13058.3|13078.3|13058.3|0
1623340550000|2021-06-10 15:55:50|13079.2|13059.2|13082.3|13062.3|13082.3|13062.3|13079.2|13059.2|8
1623340560000|2021-06-10 15:56:00|||||||||6
1623340580000|2021-06-10 15:56:20|13083.3|13063.3|13084.8|13064.8|13084.8|13064.8|13083.3|13063.3|4
1623340620000|2021-06-10 15:57:00|13082.3|13062.3|13084.8|13064.8|13084.8|13064.8|13082.3|13062.3|0
1623340650000|2021-06-10 15:57:30|13082.3|13062.3|13082.3|13062.3|13082.3|13062.3|13082.3|13062.3|0
1623340660000|2021-06-10 15:57:40|13083.3|13063.3|13086.4|13066.4|13086.4|13066.4|13083.3|13063.3|0
1623340670000|2021-06-10 15:57:50|13088.9|13068.9|13084.8|13064.8|13088.9|13068.9|13084.8|13064.8|1
1623340740000|2021-06-10 15:59:00|13079.8|13039.8|13076.3|13056.3|13079.8|13056.3|13076.3|13039.8|0
1623340750000|2021-06-10 15:59:10|13087.3|13067.3|13085.8|13045.8|13087.3|13067.3|13082.3|13042.3|7
1623340760000|2021-06-10 15:59:20|13088.3|13048.3|13088.3|13048.3|13088.3|13048.3|13088.3|13048.3|0
1623340780000|2021-06-10 15:59:40|||||||||1
1623340810000|2021-06-10 16:00:10|13089.2|13049.2|13093.3|13053.3|13093.3|13053.3|13089.2|13049.2|0
1623340840000|2021-06-10 16:00:40|13084.2|13064.2|13084.2|13064.2|13084.2|13064.2|13084.2|13064.2|0
1623340860000|2021-06-10 16:01:00|13085.8|13065.8|13119.9|13059.9|13119.9|13094.9|13085.8|13059.9|6
1623340870000|2021-06-10 16:01:10|13112.4|13072.4|13112.4|13072.4|13112.4|13072.4|13112.4|13072.4|0
1623340900000|2021-06-10 16:01:40|13109.8|13089.8|13109.8|13089.8|13109.8|13089.8|13109.8|13089.8|0
1623340910000|2021-06-10 16:01:50|13121.4|13101.4|13120.8|13100.8|13121.4|13101.4|13119.9|13099.9|1
1623340920000|2021-06-10 16:02:00|13119.9|13099.9|13119.9|13099.9|13119.9|13099.9|13119.9|13099.9|0
1623340930000|2021-06-10 16:02:10|13120.8|13100.8|13120.8|13100.8|13120.8|13100.8|13120.8|13100.8|1
1623340950000|2021-06-10 16:02:30|13121.7|13101.7|13124.9|13104.9|13124.9|13104.9|13121.7|13101.7|1
1623340960000|2021-06-10 16:02:40|13123.3|13103.3|13122.4|13102.4|13123.3|13103.3|13122.4|13102.4|6
1623340970000|2021-06-10 16:02:50|13124.9|13104.9|13124.9|13104.9|13124.9|13104.9|13124.9|13104.9|4
1623341020000|2021-06-10 16:03:40|13146.9|13126.9|13189.9|13169.9|13189.9|13169.9|13146.9|13126.9|2
1623341040000|2021-06-10 16:04:00|13194.9|13174.9|13194.9|13174.9|13194.9|13174.9|13194.9|13174.9|0
1623341050000|2021-06-10 16:04:10|13205.9|13185.9|13194.9|13174.9|13205.9|13185.9|13194.9|13174.9|3
1623341060000|2021-06-10 16:04:20|13230.8|13190.8|13230.8|13190.8|13230.8|13190.8|13230.8|13190.8|3
1623341100000|2021-06-10 16:05:00|13204.9|13184.9|13204.9|13184.9|13204.9|13184.9|13204.9|13184.9|1
1623341110000|2021-06-10 16:05:10|13230.8|13190.8|13228.3|13208.3|13233.3|13208.3|13228.3|13190.8|1
1623341120000|2021-06-10 16:05:20|13230.2|13210.2|13227.5|13207.5|13238.7|13215.8|13225.4|13191.7|4
1623341130000|2021-06-10 16:05:30|13214.9|13194.9|13217.4|13197.4|13217.4|13197.4|13214.9|13194.9|0
1623341150000|2021-06-10 16:05:50|13226.8|13206.8|13233.3|13213.3|13233.3|13213.3|13226.8|13206.8|6
1623341180000|2021-06-10 16:06:20|13223.9|13203.9|13228.3|13188.3|13228.3|13203.9|13223.9|13188.3|6
1623341240000|2021-06-10 16:07:20|||||||||4
1623341260000|2021-06-10 16:07:40|13227.4|13187.4|13227.4|13187.4|13227.4|13187.4|13227.4|13187.4|0
1623341270000|2021-06-10 16:07:50|13233.7|13173.7|13220.2|13180.2|13233.7|13180.2|13220.2|13173.7|2
1623341280000|2021-06-10 16:08:00|13224.9|13184.9|13222.4|13182.4|13224.9|13184.9|13222.4|13182.4|0
1623341320000|2021-06-10 16:08:40|||||||||1
1623341340000|2021-06-10 16:09:00|13224.9|13164.9|13224.9|13164.9|13224.9|13164.9|13224.9|13164.9|1
1623341350000|2021-06-10 16:09:10|13184.9|13126.4|13157.4|13097.4|13186.4|13126.4|13157.4|13097.4|3
1623341360000|2021-06-10 16:09:20|13156.5|13096.5|13163.3|13103.3|13166.5|13106.5|13152.4|13092.4|0
1623341370000|2021-06-10 16:09:30|13162.4|13102.4|13157.4|13097.4|13178.3|13118.3|13155.8|13095.8|1
1623341380000|2021-06-10 16:09:40|13159.9|13099.9|13167.4|13107.4|13167.4|13107.4|13159.9|13099.9|0
1623341400000|2021-06-10 16:10:00|13168.3|13108.3|13169.9|13109.9|13169.9|13109.9|13168.3|13108.3|0
1623341410000|2021-06-10 16:10:10|13152.4|13092.4|13159.9|13099.9|13174.9|13114.9|13152.4|13092.4|0
1623341420000|2021-06-10 16:10:20|13155.8|13095.8|13154.9|13094.9|13165.8|13105.8|13154.9|13094.9|0
1623341430000|2021-06-10 16:10:30|13155.8|13095.8|13159.9|13099.9|13159.9|13099.9|13155.8|13095.8|0
1623341460000|2021-06-10 16:11:00|13147.4|13087.4|13147.4|13087.4|13147.4|13087.4|13147.4|13087.4|0
1623341470000|2021-06-10 16:11:10|13151.5|13091.5|13147.4|13087.4|13154.9|13094.9|13147.4|13087.4|0
1623341480000|2021-06-10 16:11:20|13145.6|13085.6|13147.4|13087.4|13147.4|13087.4|13144|13084|0
1623341500000|2021-06-10 16:11:40|13134.6|13094.6|13148.3|13088.3|13148.3|13094.6|13134.6|13088.3|1
1623341530000|2021-06-10 16:12:10|||||||||1
1623341540000|2021-06-10 16:12:20|13144.9|13084.9|13136.7|13116.7|13148.3|13116.7|13136.7|13084.9|0
1623341550000|2021-06-10 16:12:30|13150.8|13130.8|13150.8|13130.8|13150.8|13130.8|13150.8|13130.8|0
1623341560000|2021-06-10 16:12:40|13148.3|13088.3|13148.3|13088.3|13148.3|13088.3|13148.3|13088.3|1
1623341570000|2021-06-10 16:12:50|13145.8|13105.8|13148.3|13108.3|13148.3|13108.3|13145.8|13105.8|0
1623341590000|2021-06-10 16:13:10|13136.5|13116.5|13148.3|13108.3|13148.3|13116.5|13136.5|13108.3|1
1623341670000|2021-06-10 16:14:30|13175.1|13135.1|13199.9|13139.9|13199.9|13139.9|13175.1|13135.1|1
1623341680000|2021-06-10 16:14:40|13202.4|13142.4|13199.9|13139.9|13202.4|13142.4|13199.9|13139.9|0
1623341690000|2021-06-10 16:14:50|13200.8|13140.8|13198.3|13138.3|13202.4|13142.4|13198.3|13138.3|0
1623341700000|2021-06-10 16:15:00|13200.2|13140.2|13190.8|13130.8|13203.3|13143.3|13190.8|13130.8|0
1623341710000|2021-06-10 16:15:10|13192.4|13132.4|13192.4|13132.4|13192.4|13132.4|13192.4|13132.4|0
1623341720000|2021-06-10 16:15:20|13191.5|13131.5|13196.5|13136.5|13196.5|13136.5|13185.8|13125.8|1
1623341730000|2021-06-10 16:15:30|13194.9|13134.9|13194.9|13134.9|13194.9|13134.9|13194.9|13134.9|0
1623341780000|2021-06-10 16:16:20|13189.9|13129.9|13194.9|13134.9|13194.9|13134.9|13189.9|13129.9|0
1623341790000|2021-06-10 16:16:30|13197.4|13137.4|13172.4|13112.4|13197.4|13139.1|13172.4|13112.4|0
1623341810000|2021-06-10 16:16:50|13194.9|13134.9|13106.5|13086.5|13194.9|13134.9|13106.5|13086.5|2
1623341820000|2021-06-10 16:17:00|13104|13084|13176.5|13116.5|13176.5|13116.5|13104|13084|0
1623341830000|2021-06-10 16:17:10|13136.5|13076.5|13136.5|13076.5|13136.5|13076.5|13136.5|13076.5|0
1623341900000|2021-06-10 16:18:20|13122.1|13102.1|13122.1|13102.1|13122.1|13102.1|13122.1|13102.1|0
1623341910000|2021-06-10 16:18:30|13129.9|13109.9|13131.5|13111.5|13132.4|13112.4|13129.9|13109.9|1
1623341920000|2021-06-10 16:18:40|13129.9|13109.9|13134.9|13114.9|13134.9|13114.9|13129.9|13109.9|0
1623341950000|2021-06-10 16:19:10|13202.4|13142.4|13131.5|13091.5|13202.4|13152.4|13131.5|13091.5|4
1623341960000|2021-06-10 16:19:20|13133.1|13073.1|13134|13074|13134|13074|13133.1|13073.1|1
1623342100000|2021-06-10 16:21:40|13135|13075|13135|13075|13135|13075|13135|13075|1
1623342110000|2021-06-10 16:21:50|13134|13074|13134|13074|13134|13074|13134|13074|2
1623342120000|2021-06-10 16:22:00|13131.5|13071.5|13131.5|13071.5|13131.5|13071.5|13131.5|13071.5|0
1623342130000|2021-06-10 16:22:10|13122.5|13082.5|13122.5|13082.5|13122.5|13082.5|13122.5|13082.5|0
1623342140000|2021-06-10 16:22:20|13133.4|13073.4|13133.4|13073.4|13133.4|13073.4|13133.4|13073.4|0
1623342150000|2021-06-10 16:22:30|13135.9|13075.9|13135.9|13075.9|13135.9|13075.9|13135.9|13075.9|0
1623342160000|2021-06-10 16:22:40|13135|13075|13132.5|13072.5|13135|13075|13132.5|13072.5|0
1623342170000|2021-06-10 16:22:50|13133.4|13073.4|13133.4|13073.4|13133.4|13073.4|13133.4|13073.4|0
1623342180000|2021-06-10 16:23:00|13135.9|13075.9|13135.9|13075.9|13135.9|13075.9|13135.9|13075.9|0
1623342280000|2021-06-10 16:24:40|13120|13080|13120|13080|13120|13080|13120|13080|0
1623342290000|2021-06-10 16:24:50|13117.5|13077.5|13117.5|13077.5|13117.5|13077.5|13117.5|13077.5|1
1623342380000|2021-06-10 16:26:20|13114.1|13094.1|13131.6|13091.6|13131.6|13094.1|13114.1|13085|2
1623342390000|2021-06-10 16:26:30|13179.1|13119.1|13131.6|13091.6|13179.1|13119.1|13131.6|13091.6|4
1623342410000|2021-06-10 16:26:50|13130|13090|13130|13090|13130|13090|13130|13090|2
1623342420000|2021-06-10 16:27:00|13130.9|13090.9|13135|13095|13135|13095|13130.9|13090.9|0
1623342440000|2021-06-10 16:27:20|13182.5|13122.5|13132.5|13092.5|13182.5|13122.5|13132.5|13092.5|6
1623342480000|2021-06-10 16:28:00|13131.6|13091.6|13127.5|13087.5|13131.6|13091.6|13127.5|13087.5|1
1623342580000|2021-06-10 16:29:40|13113.8|13093.8|13107.5|13087.5|13113.8|13093.8|13107.5|13087.5|0
1623342590000|2021-06-10 16:29:50|13108.4|13088.4|13093.4|13073.4|13108.4|13088.4|13092.5|13072.5|6
1623342600000|2021-06-10 16:30:00|13091.6|13071.6|13091.6|13071.6|13091.6|13071.6|13091.6|13071.6|0
1623342610000|2021-06-10 16:30:10|13092.5|13072.5|13100|13080|13100|13080|13092.5|13072.5|0
1623342640000|2021-06-10 16:30:40|13106.6|13086.6|13106.6|13086.6|13106.6|13086.6|13106.6|13086.6|0
1623342670000|2021-06-10 16:31:10|||||||||1
1623342680000|2021-06-10 16:31:20|13105.6|13085.6|13104.1|13084.1|13105.6|13085.6|13104.1|13084.1|0
1623342810000|2021-06-10 16:33:30|13106.6|13086.6|13106.6|13086.6|13106.6|13086.6|13106.6|13086.6|4
1623342860000|2021-06-10 16:34:20|||||||||1
1623343010000|2021-06-10 16:36:50|13108.4|13088.4|13111.6|13091.6|13111.6|13091.6|13108.4|13088.4|0
1623343040000|2021-06-10 16:37:20|13109.8|13089.8|13109.8|13089.8|13109.8|13089.8|13109.8|13089.8|3
1623343050000|2021-06-10 16:37:30|13106.6|13086.6|13100|13080|13106.6|13086.6|13100|13080|0
1623343150000|2021-06-10 16:39:10|||||||||2
1623343170000|2021-06-10 16:39:30|13108.2|13068.2|13099.1|13079.1|13108.2|13079.1|13099.1|13068.2|0
1623343230000|2021-06-10 16:40:30|||||||||1
1623343240000|2021-06-10 16:40:40|13100|13080|13100|13080|13100|13080|13100|13080|0
1623343320000|2021-06-10 16:42:00|13099.1|13079.1|13099.1|13079.1|13099.1|13079.1|13099.1|13079.1|0
1623343420000|2021-06-10 16:43:40|||||||||1
1623343480000|2021-06-10 16:44:40|13105.1|13065.1|13105.1|13065.1|13105.1|13065.1|13105.1|13065.1|1
1623343560000|2021-06-10 16:46:00|||||||||1
1623343570000|2021-06-10 16:46:10|13096|13076|13097.6|13077.6|13097.6|13077.6|13096|13076|0
1623343590000|2021-06-10 16:46:30|13105.1|13065.1|13105.1|13065.1|13105.1|13065.1|13105.1|13065.1|0
1623343610000|2021-06-10 16:46:50|||||||||1
1623343630000|2021-06-10 16:47:10|13098.8|13078.8|13106.6|13086.6|13106.6|13086.6|13098.8|13078.8|0
1623343640000|2021-06-10 16:47:20|13106.7|13086.7|13106.7|13086.7|13106.7|13086.7|13106.7|13086.7|2
1623343700000|2021-06-10 16:48:20|13105.1|13065.1|13105.1|13065.1|13105.1|13065.1|13105.1|13065.1|0
1623343800000|2021-06-10 16:50:00|13097.6|13057.6|13097.6|13057.6|13097.6|13057.6|13097.6|13057.6|1
1623343830000|2021-06-10 16:50:30|13105.1|13065.1|13088.5|13068.5|13105.1|13068.5|13088.5|13065.1|0
1623343990000|2021-06-10 16:53:10|13091|13051|13091|13051|13091|13051|13091|13051|1
1623344050000|2021-06-10 16:54:10|13090.1|13050.1|13090.1|13050.1|13090.1|13050.1|13090.1|13050.1|0
1623344180000|2021-06-10 16:56:20|13089.2|13049.2|13089.2|13049.2|13089.2|13049.2|13089.2|13049.2|1
1623344190000|2021-06-10 16:56:30|13087.6|13047.6|13087.6|13047.6|13087.6|13047.6|13087.6|13047.6|0
1623344290000|2021-06-10 16:58:10|||||||||1
1623344370000|2021-06-10 16:59:30|||||||||1
1623344560000|2021-06-10 17:02:40|||||||||1
1623344590000|2021-06-10 17:03:10|||||||||1
1623344620000|2021-06-10 17:03:40|13087.7|13047.7|13087.7|13047.7|13087.7|13047.7|13087.7|13047.7|0
1623344750000|2021-06-10 17:05:50|||||||||1
1623344760000|2021-06-10 17:06:00|13085.2|13045.2|13082.7|13042.7|13085.2|13045.2|13082.7|13042.7|6
1623344780000|2021-06-10 17:06:20|13174.2|13114.2|13174.2|13114.2|13174.2|13114.2|13174.2|13114.2|4
1623344790000|2021-06-10 17:06:30|13171.7|13111.7|13161.7|13101.7|13171.7|13111.7|13161.7|13101.7|2
1623344800000|2021-06-10 17:06:40|13166.4|13106.4|13146.7|13106.7|13174.2|13114.2|13146.7|13100.8|0
1623344810000|2021-06-10 17:06:50|13157.7|13097.7|13157.7|13097.7|13157.7|13097.7|13157.7|13097.7|0
1623344820000|2021-06-10 17:07:00|13159.2|13099.2|13159.2|13099.2|13159.2|13099.2|13159.2|13099.2|0
1623344860000|2021-06-10 17:07:40|13164.2|13104.2|13164.2|13104.2|13164.2|13104.2|13164.2|13104.2|0
1623344880000|2021-06-10 17:08:00|13155.9|13095.9|13140.2|13080.2|13155.9|13095.9|13140.2|13080.2|0
1623344890000|2021-06-10 17:08:10|13137.7|13077.7|13137.7|13077.7|13137.7|13077.7|13137.7|13077.7|0
1623344900000|2021-06-10 17:08:20|13135.2|13075.2|13141.7|13081.7|13141.7|13081.7|13135.2|13075.2|0
1623344910000|2021-06-10 17:08:30|13142.7|13082.7|13142.7|13082.7|13142.7|13082.7|13142.7|13082.7|0
1623344920000|2021-06-10 17:08:40|13140.2|13080.2|13140.2|13080.2|13140.2|13080.2|13140.2|13080.2|0
1623344930000|2021-06-10 17:08:50|13141.1|13081.1|13142.7|13082.7|13142.7|13082.7|13141.1|13081.1|0
1623344940000|2021-06-10 17:09:00|13134.8|13074.8|13132.7|13072.7|13140.2|13080.2|13129.3|13069.3|1
1623344950000|2021-06-10 17:09:10|13134.3|13074.3|13131.8|13071.8|13134.3|13074.3|13131.8|13071.8|0
1623344960000|2021-06-10 17:09:20|13129.3|13069.3|13124.3|13064.3|13129.3|13069.3|13124.3|13064.3|0
1623344970000|2021-06-10 17:09:30|13126.8|13066.8|13132.7|13072.7|13135.2|13075.2|13126.8|13066.8|0
1623344990000|2021-06-10 17:09:50|13120.1|13100.1|13134.3|13114.3|13134.3|13114.3|13120.1|13100.1|1
1623345000000|2021-06-10 17:10:00|13149.3|13109.3|13146.8|13106.8|13149.3|13109.3|13146.8|13106.8|0
1623345080000|2021-06-10 17:11:20|13144.9|13104.9|13141.8|13101.8|13144.9|13104.9|13141.8|13101.8|0
1623345090000|2021-06-10 17:11:30|13140.2|13100.2|13149.3|13089.3|13149.3|13100.2|13140.2|13089.3|0
1623345130000|2021-06-10 17:12:10|||||||||1
1623345150000|2021-06-10 17:12:30|13150.2|13090.2|13150.2|13090.2|13150.2|13090.2|13150.2|13090.2|0
1623345160000|2021-06-10 17:12:40|13147.7|13087.7|13147.7|13087.7|13147.7|13087.7|13147.7|13087.7|0
1623345170000|2021-06-10 17:12:50|13145.2|13085.2|13145.2|13085.2|13145.2|13085.2|13145.2|13085.2|0
1623345310000|2021-06-10 17:15:10|13147.7|13087.7|13147.7|13087.7|13147.7|13087.7|13147.7|13087.7|0
1623345320000|2021-06-10 17:15:20|13156|13096|13167.7|13107.7|13171.8|13111.8|13156|13096|1
1623345330000|2021-06-10 17:15:30|13168.6|13108.6|13170.2|13110.2|13170.2|13110.2|13168.6|13108.6|0
1623345340000|2021-06-10 17:15:40|13171.1|13111.1|13171.1|13111.1|13171.1|13111.1|13171.1|13111.1|0
1623345350000|2021-06-10 17:15:50|13170.2|13110.2|13167.7|13107.7|13170.2|13110.2|13167.7|13107.7|0
1623345360000|2021-06-10 17:16:00|13166.1|13106.1|13166.1|13106.1|13166.1|13106.1|13166.1|13106.1|0
1623345430000|2021-06-10 17:17:10|13165.2|13105.2|13165.2|13105.2|13165.2|13105.2|13165.2|13105.2|1
1623345500000|2021-06-10 17:18:20|13157.7|13097.7|13157.7|13097.7|13157.7|13097.7|13157.7|13097.7|1
1623345510000|2021-06-10 17:18:30|13156.8|13096.8|13147.7|13087.7|13156.8|13096.8|13147.7|13087.7|0
1623345520000|2021-06-10 17:18:40|13146.8|13086.8|13137.7|13077.7|13146.8|13086.8|13137.7|13077.7|0
1623345690000|2021-06-10 17:21:30|13135.2|13075.2|13135.2|13075.2|13135.2|13075.2|13135.2|13075.2|1
1623345700000|2021-06-10 17:21:40|13132.7|13072.7|13132.7|13072.7|13132.7|13072.7|13132.7|13072.7|1
1623345710000|2021-06-10 17:21:50|13134.3|13074.3|13134.3|13074.3|13134.3|13074.3|13134.3|13074.3|0
1623345740000|2021-06-10 17:22:20|13135.2|13075.2|13135.2|13075.2|13135.2|13075.2|13135.2|13075.2|0
1623345760000|2021-06-10 17:22:40|13137.7|13077.7|13137.7|13077.7|13137.7|13077.7|13137.7|13077.7|0
1623345880000|2021-06-10 17:24:40|13132.7|13072.7|13132.7|13072.7|13132.7|13072.7|13132.7|13072.7|1
1623345900000|2021-06-10 17:25:00|13132.8|13072.8|13132.8|13072.8|13132.8|13072.8|13132.8|13072.8|0
1623346070000|2021-06-10 17:27:50|13127.8|13067.8|13127.8|13067.8|13127.8|13067.8|13127.8|13067.8|1
1623346080000|2021-06-10 17:28:00|13125.3|13065.3|13125.3|13065.3|13125.3|13065.3|13125.3|13065.3|0
1623346130000|2021-06-10 17:28:50|13122.8|13062.8|13122.8|13062.8|13122.8|13062.8|13122.8|13062.8|0
1623346260000|2021-06-10 17:31:00|13117.8|13057.8|13117.8|13057.8|13117.8|13057.8|13117.8|13057.8|1
1623346270000|2021-06-10 17:31:10|13116.9|13056.9|13115.3|13055.3|13116.9|13056.9|13115.3|13055.3|0
1623346290000|2021-06-10 17:31:30|13116.2|13056.2|13117.8|13057.8|13117.8|13057.8|13116.2|13056.2|0
1623346300000|2021-06-10 17:31:40|13102.4|13082.4|13111.9|13091.9|13111.9|13091.9|13102.4|13082.4|0
1623346310000|2021-06-10 17:31:50|13119.4|13099.4|13119.4|13099.4|13119.4|13099.4|13119.4|13099.4|1
1623346330000|2021-06-10 17:32:10|13141.5|13121.5|13174.4|13114.4|13174.4|13121.5|13141.5|13114.4|1
1623346340000|2021-06-10 17:32:20|13171.9|13111.9|13140.3|13080.3|13171.9|13119.4|13139.5|13080.3|2
1623346350000|2021-06-10 17:32:30|13145.3|13085.3|13127.8|13067.8|13145.3|13085.3|13127.8|13067.8|0
1623346410000|2021-06-10 17:33:30|13128.7|13068.7|13131.9|13071.9|13131.9|13071.9|13128.7|13068.7|0
1623346440000|2021-06-10 17:34:00|13122.8|13082.8|13122.8|13082.8|13122.8|13082.8|13122.8|13082.8|0
1623346450000|2021-06-10 17:34:10|13131.9|13071.9|13131.9|13071.9|13131.9|13071.9|13131.9|13071.9|1
1623346580000|2021-06-10 17:36:20|13131|13071|13129.4|13069.4|13131|13071|13129.4|13069.4|0
1623346620000|2021-06-10 17:37:00|13120.3|13080.3|13120.3|13080.3|13120.3|13080.3|13120.3|13080.3|0
1623346640000|2021-06-10 17:37:20|13129.4|13069.4|13129.4|13069.4|13129.4|13069.4|13129.4|13069.4|1
1623346760000|2021-06-10 17:39:20|||||||||1
1623346830000|2021-06-10 17:40:30|||||||||1
1623346880000|2021-06-10 17:41:20|13122.2|13082.2|13127.8|13087.8|13127.8|13087.8|13122.2|13082.2|0
1623346890000|2021-06-10 17:41:30|13129.4|13089.4|13129.4|13089.4|13129.4|13089.4|13129.4|13089.4|0
1623346920000|2021-06-10 17:42:00|13130.3|13090.3|13166.9|13106.9|13166.9|13106.9|13130.3|13090.3|3
1623346930000|2021-06-10 17:42:10|13164.4|13104.4|13164.4|13104.4|13164.4|13104.4|13164.4|13104.4|0
1623346960000|2021-06-10 17:42:40|13163.5|13103.5|13161.9|13101.9|13163.5|13103.5|13161.9|13101.9|0
1623346980000|2021-06-10 17:43:00|13161|13101|13142.8|13082.8|13161|13101|13142.8|13082.8|0
1623346990000|2021-06-10 17:43:10|13145.3|13085.3|13145.3|13085.3|13145.3|13085.3|13145.3|13085.3|0
1623347020000|2021-06-10 17:43:40|13147.8|13087.8|13147.8|13087.8|13147.8|13087.8|13145.3|13085.3|1
1623347110000|2021-06-10 17:45:10|13146.9|13086.9|13146.9|13086.9|13146.9|13086.9|13146.9|13086.9|0
1623347120000|2021-06-10 17:45:20|13145.3|13085.3|13145.3|13085.3|13145.3|13085.3|13145.3|13085.3|0
1623347130000|2021-06-10 17:45:30|13142.8|13082.8|13140.3|13080.3|13142.8|13082.8|13140.3|13080.3|0
1623347170000|2021-06-10 17:46:10|13144.4|13084.4|13144.4|13084.4|13144.4|13084.4|13144.4|13084.4|0
1623347210000|2021-06-10 17:46:50|||||||||1
1623347220000|2021-06-10 17:47:00|13148.1|13088.1|13154.4|13094.4|13154.4|13094.4|13148.1|13088.1|0
1623347230000|2021-06-10 17:47:10|13152.9|13092.9|13152.9|13092.9|13152.9|13092.9|13152.9|13092.9|0
1623347340000|2021-06-10 17:49:00|13192.3|13132.3|13211.9|13151.9|13214.4|13154.4|13192.3|13132.3|16
1623347350000|2021-06-10 17:49:10|13202.7|13142.7|13177.9|13117.9|13202.7|13142.7|13177.9|13117.9|0
1623347360000|2021-06-10 17:49:20|13176.9|13116.9|13175.4|13115.4|13183.8|13123.8|13175.4|13115.4|0
1623347380000|2021-06-10 17:49:40|13174.4|13114.4|13172.9|13112.9|13174.4|13114.4|13170.4|13110.4|0
1623347390000|2021-06-10 17:49:50|13169.4|13109.4|13179.4|13119.4|13179.4|13119.4|13169.4|13109.4|0
1623347400000|2021-06-10 17:50:00|13190.4|13130.4|13182.9|13122.9|13190.4|13130.4|13181.9|13121.9|1
1623347410000|2021-06-10 17:50:10|13184.4|13124.4|13184.4|13124.4|13184.4|13124.4|13184.4|13124.4|0
1623347420000|2021-06-10 17:50:20|13185.4|13125.4|13185.4|13125.4|13185.4|13125.4|13185.4|13125.4|0
1623347440000|2021-06-10 17:50:40|13184.4|13124.4|13184.4|13124.4|13184.4|13124.4|13184.4|13124.4|0
1623347450000|2021-06-10 17:50:50|13182|13122|13182|13122|13182|13122|13182|13122|0
1623347460000|2021-06-10 17:51:00|13179.5|13119.5|13179.5|13119.5|13179.5|13119.5|13179.5|13119.5|0
1623347470000|2021-06-10 17:51:10|13177|13117|13177|13117|13177|13117|13177|13117|0
1623347480000|2021-06-10 17:51:20|13164.2|13124.2|13164.2|13124.2|13164.2|13124.2|13164.2|13124.2|0
1623347490000|2021-06-10 17:51:30|13159.5|13119.5|13159.5|13119.5|13159.5|13119.5|13159.5|13119.5|0
1623347590000|2021-06-10 17:53:10||13099.5||13099.5||13099.5||13099.5|1
1623347760000|2021-06-10 17:56:00|13160.4|13100.4|13160.4|13100.4|13160.4|13100.4|13160.4|13100.4|0
1623347770000|2021-06-10 17:56:10|13159.5|13099.5|13161.1|13101.1|13162|13102|13159.5|13099.5|1
1623347790000|2021-06-10 17:56:30|13159.5|13099.5|13159.5|13099.5|13159.5|13099.5|13159.5|13099.5|0
1623347960000|2021-06-10 17:59:20|13149.5|13089.5|13149.5|13089.5|13149.5|13089.5|13149.5|13089.5|1
1623347970000|2021-06-10 17:59:30|13152|13092|13152|13092|13152|13092|13152|13092|0
1623348150000|2021-06-10 18:02:30|13152.9|13092.9|13149.5|13089.5|13152.9|13092.9|13149.5|13089.5|1
1623348160000|2021-06-10 18:02:40|13147.9|13087.9|13147.9|13087.9|13147.9|13087.9|13147.9|13087.9|0
1623348240000|2021-06-10 18:04:00|13147|13087|13147|13087|13147|13087|13147|13087|0
1623348250000|2021-06-10 18:04:10|13146.1|13086.1|13142.9|13082.9|13146.1|13086.1|13142.9|13082.9|0
1623348260000|2021-06-10 18:04:20|13144.5|13084.5|13142.9|13082.9|13144.5|13084.5|13142|13082|0
1623348330000|2021-06-10 18:05:30|13142|13082|13142|13082|13142|13082|13142|13082|0
1623348340000|2021-06-10 18:05:40|||||||||1
1623348350000|2021-06-10 18:05:50|13140.4|13080.4|13139.5|13079.5|13140.4|13080.4|13139.5|13079.5|0
1623348370000|2021-06-10 18:06:10|13127|13087|13127|13087|13127|13087|13127|13087|0
1623348450000|2021-06-10 18:07:30|13125.4|13085.4|13124.5|13084.5|13125.4|13085.4|13124.5|13084.5|0
1623348480000|2021-06-10 18:08:00|13123.6|13083.6|13123.6|13083.6|13123.6|13083.6|13123.6|13083.6|0
1623348490000|2021-06-10 18:08:10|13122|13082|13122|13082|13122|13082|13122|13082|0
1623348530000|2021-06-10 18:08:50|13120.5|13080.5|13108.6|13088.6|13120.5|13088.6|13108.6|13079.5|1
1623348540000|2021-06-10 18:09:00|13107|13087|13104.5|13084.5|13107|13087|13104.5|13084.5|0
1623348560000|2021-06-10 18:09:20|13152|13112|13152|13112|13152|13112|13152|13112|5
1623348570000|2021-06-10 18:09:30|13155.2|13115.2|13157|13117|13157|13117|13155.2|13115.2|0
1623348580000|2021-06-10 18:09:40|13161.5|13101.5|13150.5|13090.5|13161.5|13101.5|13149.5|13089.5|0
1623348610000|2021-06-10 18:10:10|13151.1|13131.1|13162|13122|13162|13131.1|13151.1|13121.1|0
1623348630000|2021-06-10 18:10:30|13153|13093|13153|13093|13153|13093|13153|13093|0
1623348640000|2021-06-10 18:10:40|13110.5|13090.5|13110.5|13090.5|13110.5|13090.5|13110.5|13090.5|1
1623348660000|2021-06-10 18:11:00|13134.2|13114.2|13157|13117|13157|13117|13134.2|13114.2|2
1623348670000|2021-06-10 18:11:10|13158.9|13118.9|13160.5|13120.5|13160.5|13120.5|13158.9|13118.9|0
1623348690000|2021-06-10 18:11:30|13157|13117|13159.5|13119.5|13159.5|13119.5|13157|13117|1
1623348720000|2021-06-10 18:12:00|13159.6|13119.6|13153|13093|13159.6|13119.6|13153|13093|1
1623348740000|2021-06-10 18:12:20|13114.6|13094.6|13159.6|13119.6|13159.6|13119.6|13114.6|13094.6|1
1623348750000|2021-06-10 18:12:30|13157.1|13117.1|13157.1|13117.1|13157.1|13117.1|13157.1|13117.1|0
1623348810000|2021-06-10 18:13:30|13154.6|13114.6|13154.6|13114.6|13154.6|13114.6|13154.6|13114.6|0
1623348840000|2021-06-10 18:14:00|||||||||1
1623348860000|2021-06-10 18:14:20|||||||||1
1623348870000|2021-06-10 18:14:30|13157.1|13117.1|13157.1|13117.1|13157.1|13117.1|13157.1|13117.1|2
1623348890000|2021-06-10 18:14:50|||||||||2
1623348950000|2021-06-10 18:15:50|13179.2|13139.2|13183|13163|13183|13163|13179.2|13139.2|3
1623348960000|2021-06-10 18:16:00|13182.1|13122.1|13187.1|13127.1|13187.1|13127.1|13182.1|13122.1|0
1623348970000|2021-06-10 18:16:10|13179.6|13139.6|13179.6|13139.6|13179.6|13139.6|13179.6|13139.6|0
1623348980000|2021-06-10 18:16:20|13178|13138|13179.6|13139.6|13187.1|13139.6|13178|13127.1|0
1623348990000|2021-06-10 18:16:30|13177.1|13137.1|13177.1|13137.1|13177.1|13137.1|13177.1|13137.1|0
1623349040000|2021-06-10 18:17:20|13174.6|13134.6|13174.6|13134.6|13174.6|13134.6|13174.6|13134.6|1
1623349050000|2021-06-10 18:17:30|13177.1|13114.6|13149.6|13109.6|13177.1|13122.1|13149.6|13109.6|0
1623349060000|2021-06-10 18:17:40|13148.7|13108.7|13147.1|13107.1|13148.7|13108.7|13147.1|13107.1|0
1623349070000|2021-06-10 18:17:50|13173.9|13133.9|13179.6|13159.6|13179.6|13159.6|13173.9|13133.9|3
1623349080000|2021-06-10 18:18:00|13180.5|13160.5|13193|13173|13193|13173|13180.5|13160.5|1
1623349090000|2021-06-10 18:18:10|13202.9|13142.9|13185.5|13125.5|13202.9|13142.9|13185.5|13125.5|0
1623349100000|2021-06-10 18:18:20|13186.4|13126.4|13198|13138|13198|13138|13186.4|13126.4|0
1623349110000|2021-06-10 18:18:30|13198.9|13138.9|13198.9|13138.9|13198.9|13138.9|13198.9|13138.9|0
1623349120000|2021-06-10 18:18:40|13198|13138|13198|13138|13198|13138|13198|13138|0
1623349140000|2021-06-10 18:19:00|13202.1|13142.1|13202.1|13142.1|13202.1|13142.1|13202.1|13142.1|0
1623349170000|2021-06-10 18:19:30|13194.6|13154.6|13194.6|13154.6|13202.1|13154.6|13192.1|13142.1|0
1623349180000|2021-06-10 18:19:40|13217.1|13197.1|13219.6|13159.6|13228.8|13197.1|13213|13153|4
1623349190000|2021-06-10 18:19:50|13210.5|13170.5|13215.5|13175.5|13215.5|13175.5|13210.5|13170.5|0
1623369600000|2021-06-11 00:00:00|13173.9|13113.9|13166.4|13106.4|13173.9|13113.9|13166.4|13106.4|1
1623369620000|2021-06-11 00:00:20|13163.9|13103.9|13153.2|13093.2|13163.9|13103.9|13151.6|13091.6|0
1623369640000|2021-06-11 00:00:40|13151.6|13091.6|13151.6|13091.6|13151.6|13091.6|13151.6|13091.6|0
1623369650000|2021-06-11 00:00:50|13158|13098|13158|13098|13158|13098|13158|13098|0
1623369660000|2021-06-11 00:01:00|13193.7|13133.7|13203.7|13143.7|13203.7|13143.7|13193.7|13133.7|0
1623369670000|2021-06-11 00:01:10|13202.1|13142.1|13202.1|13142.1|13202.1|13142.1|13202.1|13142.1|0
1623369680000|2021-06-11 00:01:20|13200.5|13140.5|13199.6|13139.6|13200.5|13140.5|13199.6|13139.6|0
1623369700000|2021-06-11 00:01:40|13198|13138|13198|13158|13198|13158|13191.6|13138|0
1623369720000|2021-06-11 00:02:00|13199.6|13159.6|13199.6|13159.6|13199.6|13159.6|13199.6|13159.6|0
1623369730000|2021-06-11 00:02:10|13201.2|13161.2|13201.2|13161.2|13201.2|13161.2|13201.2|13161.2|0
1623369740000|2021-06-11 00:02:20|13192.2|13132.2|13151.4|13091.4|13192.2|13132.2|13151.4|13091.4|5
1623369750000|2021-06-11 00:02:30|13153|13093|13196.2|13136.2|13196.2|13136.2|13150.5|13090.5|0
1623369760000|2021-06-11 00:02:40|13193|13133|13193|13133|13193|13133|13193|13133|0
1623369770000|2021-06-11 00:02:50|13196.2|13136.2|13196.2|13136.2|13196.2|13136.2|13196.2|13136.2|0
1623369790000|2021-06-11 00:03:10|13161.2|13141.2|13161.2|13141.2|13161.2|13141.2|13161.2|13141.2|0
1623369800000|2021-06-11 00:03:20|||||||||1
1623369890000|2021-06-11 00:04:50|13163.7|13123.7|13163.7|13123.7|13163.7|13123.7|13163.7|13123.7|0
1623369900000|2021-06-11 00:05:00|13143.7||13143.7||13143.7||13143.7||0
1623370050000|2021-06-11 00:07:30|||||||||1
1623370130000|2021-06-11 00:08:50|13169.2|13149.2|13203.7|13143.7|13203.7|13149.2|13169.2|13143.7|1
1623370180000|2021-06-11 00:09:40|13201.2|13141.2|13201.2|13141.2|13201.2|13141.2|13201.2|13141.2|0
1623370240000|2021-06-11 00:10:40|13198.7|13138.7|13198.7|13138.7|13198.7|13138.7|13198.7|13138.7|0
1623370260000|2021-06-11 00:11:00|13198.8|13138.8|13198.8|13138.8|13198.8|13138.8|13198.8|13138.8|0
1623370270000|2021-06-11 00:11:10|13201.3|13141.3|13201.3|13141.3|13201.3|13141.3|13201.3|13141.3|0
1623370320000|2021-06-11 00:12:00|13193.8|13133.8|13193.8|13133.8|13193.8|13133.8|13193.8|13133.8|0
1623370330000|2021-06-11 00:12:10|13192.8|13132.8|13191.3|13131.3|13192.8|13132.8|13191.3|13131.3|0
1623370350000|2021-06-11 00:12:30|13198.8|13138.8|13198.8|13138.8|13198.8|13138.8|13198.8|13138.8|0
1623371000000|2021-06-11 00:23:20|13197.9|13137.9|13196.3|13136.3|13197.9|13137.9|13196.3|13136.3|0
1623371040000|2021-06-11 00:24:00|13197.2|13137.2|13198.8|13138.8|13198.8|13138.8|13197.2|13137.2|0
1623371320000|2021-06-11 00:28:40|13156.6|13096.6|13156.6|13096.6|13156.6|13096.6|13156.6|13096.6|3
1623371520000|2021-06-11 00:32:00|13158.2|13098.2|13158.2|13098.2|13158.2|13098.2|13158.2|13098.2|0
1623371760000|2021-06-11 00:36:00|13159.1|13099.1|13159.1|13099.1|13159.1|13099.1|13159.1|13099.1|0
1623371820000|2021-06-11 00:37:00|13160.7|13100.7|13160.7|13100.7|13160.7|13100.7|13160.7|13100.7|0
1623372080000|2021-06-11 00:41:20|13162.3|13102.3|13163.2|13103.2|13163.2|13103.2|13162.3|13102.3|1
1623372590000|2021-06-11 00:49:50|||||||||1
1623372670000|2021-06-11 00:51:10|13163.3|13103.3|13163.3|13103.3|13163.3|13103.3|13163.3|13103.3|0
1623372730000|2021-06-11 00:52:10|13212.1|13192.1|13212.1|13192.1|13212.1|13192.1|13212.1|13192.1|0
1623372820000|2021-06-11 00:53:40|13163.3|13103.3|13163.3|13103.3|13163.3|13103.3|13163.3|13103.3|1
1623373010000|2021-06-11 00:56:50|13165.8|13105.8|13165.8|13105.8|13165.8|13105.8|13165.8|13105.8|0
1623373200000|2021-06-11 01:00:00|13164.9|13104.9|13163.3|13103.3|13164.9|13104.9|13163.3|13103.3|0
1623373210000|2021-06-11 01:00:10|13165.8|13105.8|13165.8|13105.8|13165.8|13105.8|13165.8|13105.8|0
1623373330000|2021-06-11 01:02:10|13189.7|13129.7|13189.7|13129.7|13189.7|13129.7|13189.7|13129.7|0
1623373400000|2021-06-11 01:03:20|13187.2|13127.2|13187.2|13127.2|13187.2|13127.2|13187.2|13127.2|0
1623373940000|2021-06-11 01:12:20|13189.9|13129.9|13189.9|13129.9|13189.9|13129.9|13189.9|13129.9|0
1623374020000|2021-06-11 01:13:40|13190|13130|13190|13130|13190|13130|13190|13130|0
1623375300000|2021-06-11 01:35:00|13190.1|13130.1|13190.1|13130.1|13190.1|13130.1|13190.1|13130.1|0
1623375430000|2021-06-11 01:37:10|13183.5|13163.5|13183.5|13163.5|13183.5|13163.5|13183.5|13163.5|0
1623375440000|2021-06-11 01:37:20|13185.1|13165.1|13196|13156|13196|13165.1|13185.1|13156|3
1623375450000|2021-06-11 01:37:30|13187.8|13167.8|13193.5|13173.5|13193.5|13173.5|13187.8|13167.8|0
1623375480000|2021-06-11 01:38:00|13196|13176|13196|13176|13196|13176|13196|13176|0
1623376130000|2021-06-11 01:48:50|13197.6|13177.6|13197.6|13177.6|13197.6|13177.6|13197.6|13177.6|0
1623376290000|2021-06-11 01:51:30|13195.8|13175.8|13192.6|13172.6|13195.8|13175.8|13192.6|13172.6|0
1623376570000|2021-06-11 01:56:10|13192.7|13172.7|13192.7|13172.7|13192.7|13172.7|13192.7|13172.7|0
1623418200000|2021-06-11 13:30:00|13204.3|13184.3|13204.3|13184.3|13204.3|13184.3|13204.3|13184.3|2
1623418210000|2021-06-11 13:30:10|13211.8|13191.8|13206.8|13186.8|13211.8|13191.8|13206.8|13186.8|3
1623418220000|2021-06-11 13:30:20|13208.4|13188.4|13215.2|13175.2|13219.3|13188.4|13186.8|13166.8|3
1623418230000|2021-06-11 13:30:30|13216.8|13176.8|13216.8|13176.8|13216.8|13176.8|13216.8|13176.8|0
1623418240000|2021-06-11 13:30:40|13218.4|13178.4|13218.4|13178.4|13218.4|13178.4|13218.4|13178.4|0
1623418270000|2021-06-11 13:31:10|13219.3|13179.3|13219.3|13179.3|13219.3|13179.3|13219.3|13179.3|0
1623418280000|2021-06-11 13:31:20|13221.8|13181.8|13221.8|13181.8|13221.8|13181.8|13221.8|13181.8|0
1623418290000|2021-06-11 13:31:30|13214.3|13194.3|13214.3|13194.3|13214.3|13194.3|13214.3|13194.3|0
1623418320000|2021-06-11 13:32:00|13219.3|13179.3|13219.3|13179.3|13219.3|13179.3|13219.3|13179.3|0
1623418330000|2021-06-11 13:32:10|13221.8|13181.8|13221.8|13181.8|13221.8|13181.8|13221.8|13181.8|0
1623418420000|2021-06-11 13:33:40|13244.3|13184.3|13244.3|13184.3|13244.3|13184.3|13244.3|13184.3|1
1623418430000|2021-06-11 13:33:50|13246.8|13186.8|13246.8|13186.8|13246.8|13186.8|13246.8|13186.8|0
1623418460000|2021-06-11 13:34:20|13247.6|13187.6|13248.4|13188.4|13248.4|13188.4|13247.6|13187.6|0
1623418480000|2021-06-11 13:34:40|13235.9|13195.9|13235.9|13195.9|13235.9|13195.9|13235.9|13195.9|0
1623418650000|2021-06-11 13:37:30|13233.4|13193.4|13230.1|13190.1|13233.4|13193.4|13230.1|13190.1|0
1623418660000|2021-06-11 13:37:40|13228.4|13188.4|13228.4|13188.4|13228.4|13188.4|13228.4|13188.4|0
1623418710000|2021-06-11 13:38:30|13229.3|13189.3|13229.3|13209.3|13235.8|13209.3|13229.3|13189.3|0
1623418720000|2021-06-11 13:38:40|13215.3|13195.3|13222.8|13182.8|13224.4|13195.3|13215.3|13182.8|5
1623418730000|2021-06-11 13:38:50|13213.7|13193.7|13211.9|13191.9|13214.4|13194.4|13211.9|13191.9|0
1623418740000|2021-06-11 13:39:00|13213.6|13193.6|13213.6|13193.6|13213.6|13193.6|13213.6|13193.6|0
1623418820000|2021-06-11 13:40:20|13214.5|13194.5|13214.5|13194.5|13214.5|13194.5|13214.5|13194.5|0
1623419010000|2021-06-11 13:43:30|||||||||1
1623419080000|2021-06-11 13:44:40|13213.6|13193.6|13212.7|13192.7|13213.6|13193.6|13212.7|13192.7|3
1623419090000|2021-06-11 13:44:50|13211.9|13191.9|13215.1|13175.1|13217.6|13191.9|13211.9|13175.1|4
1623419100000|2021-06-11 13:45:00|13207.7|13167.7|13210.2|13170.2|13210.2|13170.2|13207.7|13167.7|0
1623419130000|2021-06-11 13:45:30|13199.4|13179.4|13197.7|13177.7|13199.4|13179.4|13197.7|13177.7|0
1623419140000|2021-06-11 13:45:40|13195.2|13175.2|13195.2|13175.2|13195.2|13175.2|13195.2|13175.2|0
1623419180000|2021-06-11 13:46:20|13193.6|13173.6|13192.7|13172.7|13193.6|13173.6|13192.7|13172.7|1
1623419190000|2021-06-11 13:46:30|13191.9|13171.9|13191.9|13171.9|13191.9|13171.9|13191.9|13171.9|1
1623419200000|2021-06-11 13:46:40|13193.5|13173.5|13187.6|13167.6|13193.5|13173.5|13187.6|13167.6|2
1623419220000|2021-06-11 13:47:00|13186.7|13166.7|13185.1|13165.1|13186.7|13166.7|13185.1|13165.1|0
1623419230000|2021-06-11 13:47:10|13182.6|13162.6|13185.1|13165.1|13185.1|13165.1|13182.6|13162.6|0
1623419340000|2021-06-11 13:49:00|||||||||6
1623419380000|2021-06-11 13:49:40|13184.3|13164.3|13182.6|13162.6|13184.3|13164.3|13182.6|13162.6|0
1623419440000|2021-06-11 13:50:40|||||||||1
1623419450000|2021-06-11 13:50:50|13179.3|13139.3|13171|13131|13179.3|13139.3|13171|13131|3
1623419460000|2021-06-11 13:51:00|13156.4|13116.4|13139.4|13119.4|13156.4|13119.4|13139.4|13116.4|4
1623419490000|2021-06-11 13:51:30|13138.5|13118.5|13123.6|13103.6|13138.5|13118.5|13123.6|13103.6|4
1623419500000|2021-06-11 13:51:40|13122.8|13102.8|13122.8|13102.8|13122.8|13102.8|13122.8|13102.8|0
1623419540000|2021-06-11 13:52:20|13121.1|13101.1|13121.1|13101.1|13121.1|13101.1|13121.1|13101.1|0
1623419550000|2021-06-11 13:52:30|13120.3|13100.3|13106.1|13066.1|13120.3|13100.3|13106.1|13066.1|4
1623419560000|2021-06-11 13:52:40|13095.3|13075.3|13095.3|13075.3|13095.3|13075.3|13095.3|13075.3|0
1623419570000|2021-06-11 13:52:50|13093.6|13073.6|13088.6|13068.6|13093.6|13073.6|13081.1|13061.1|7
1623419590000|2021-06-11 13:53:10|13087.8|13067.8|13087.8|13067.8|13087.8|13067.8|13087.8|13067.8|0
1623419620000|2021-06-11 13:53:40|13083.4|13063.4|13066.1|13046.1|13083.4|13063.4|13066.1|13046.1|11
1623419630000|2021-06-11 13:53:50|13068.6|13048.6|13068.6|13048.6|13068.6|13048.6|13068.6|13048.6|1
1623419640000|2021-06-11 13:54:00|13071.1|13051.1|13071.1|13051.1|13071.1|13051.1|13071.1|13051.1|0
1623419650000|2021-06-11 13:54:10|13093.6|13053.6|13126|13066|13127.6|13087.6|13090.3|13053.6|3
1623419730000|2021-06-11 13:55:30|13116.9|13076.9|13116.9|13076.9|13116.9|13076.9|13116.9|13076.9|0
1623419740000|2021-06-11 13:55:40|13102.5|13082.5|13091.2|13071.2|13102.5|13082.5|13091.2|13071.2|0
1623419750000|2021-06-11 13:55:50|13090.3|13070.3|13090.3|13070.3|13090.3|13070.3|13090.3|13070.3|0
1623419790000|2021-06-11 13:56:30|||||||||1
1623419800000|2021-06-11 13:56:40|||||||||2
1623419890000|2021-06-11 13:58:10|13126|13066|13126|13066|13126|13066|13126|13066|0
1623419980000|2021-06-11 13:59:40|13124.4|13064.4|13124.4|13064.4|13124.4|13064.4|13124.4|13064.4|0
1623420060000|2021-06-11 14:01:00|||||||||1
1623420080000|2021-06-11 14:01:20|13123.6|13063.6|13121.9|13061.9|13123.6|13063.6|13121.9|13061.9|0
1623420200000|2021-06-11 14:03:20|13111.1|13071.1|13111.1|13071.1|13111.1|13071.1|13111.1|13071.1|0
1623420210000|2021-06-11 14:03:30|13109.4|13069.4|13106.9|13066.9|13109.4|13069.4|13106.9|13066.9|0
1623420360000|2021-06-11 14:06:00|13107|13067|13107|13067|13107|13067|13107|13067|0
1623420400000|2021-06-11 14:06:40|13107.8|13067.8|13107.8|13067.8|13107.8|13067.8|13107.8|13067.8|0
1623420490000|2021-06-11 14:08:10|||||||||1
1623420500000|2021-06-11 14:08:20|13115.3|13075.3|13115.3|13075.3|13115.3|13075.3|13115.3|13075.3|1
1623420510000|2021-06-11 14:08:30|13088.7|13068.7|13088.7|13068.7|13088.7|13068.7|13088.7|13068.7|0
1623420520000|2021-06-11 14:08:40|||||||||1
1623420530000|2021-06-11 14:08:50|13089.6|13069.6|13089.6|13069.6|13089.6|13069.6|13089.6|13069.6|5
1623420590000|2021-06-11 14:09:50|13088.7|13068.7|13088.7|13068.7|13088.7|13068.7|13088.7|13068.7|0
1623420670000|2021-06-11 14:11:10||13048.7||13048.7||13048.7||13048.7|3
1623420800000|2021-06-11 14:13:20|13089.6|13049.6|13078.7|13058.7|13089.6|13058.7|13078.7|13049.6|0
1623420980000|2021-06-11 14:16:20|||||||||1
1623421060000|2021-06-11 14:17:40|13078.8|13058.8|13078.8|13058.8|13078.8|13058.8|13078.8|13058.8|0
1623421140000|2021-06-11 14:19:00|||||||||1
1623421300000|2021-06-11 14:21:40|||||||||1
1623421430000|2021-06-11 14:23:50|13077.9|13057.9|13076.3|13056.3|13077.9|13057.9|13076.3|13056.3|0
1623421470000|2021-06-11 14:24:30|||||||||1
1623421530000|2021-06-11 14:25:30|13089.7|13049.7|13089.7|13049.7|13089.7|13049.7|13089.7|13049.7|10
1623421550000|2021-06-11 14:25:50|13090.5|13050.5|13090.5|13070.5|13090.5|13070.5|13088|13050.5|4
1623421560000|2021-06-11 14:26:00|||||||||2
1623421630000|2021-06-11 14:27:10|||||||||1
1623421700000|2021-06-11 14:28:20|13093|13073|13093|13073|13093|13073|13093|13073|0
1623421780000|2021-06-11 14:29:40|13093.1|13073.1|13093.1|13073.1|13093.1|13073.1|13093.1|13073.1|0
1623421790000|2021-06-11 14:29:50|||||||||1
1623421960000|2021-06-11 14:32:40|||||||||1
1623422120000|2021-06-11 14:35:20|13091.4|13071.4|13091.4|13071.4|13091.4|13071.4|13091.4|13071.4|1
1623422160000|2021-06-11 14:36:00|13091.5|13071.5|13091.5|13071.5|13091.5|13071.5|13091.5|13071.5|0
1623422450000|2021-06-11 14:40:50|||||||||1
1623422490000|2021-06-11 14:41:30|13092.3|13072.3|13092.3|13072.3|13092.3|13072.3|13092.3|13072.3|2
1623422530000|2021-06-11 14:42:10|13092.4|13072.4|13092.4|13072.4|13092.4|13072.4|13092.4|13072.4|0
1623422610000|2021-06-11 14:43:30|||||||||1
1623422660000|2021-06-11 14:44:20|13090.7|13070.7|13090.7|13070.7|13090.7|13070.7|13090.7|13070.7|13
1623422780000|2021-06-11 14:46:20|||||||||1
1623422910000|2021-06-11 14:48:30|13090.8|13070.8|13090.8|13070.8|13090.8|13070.8|13090.8|13070.8|0
1623422940000|2021-06-11 14:49:00|||||||||1
1623422960000|2021-06-11 14:49:20|13088.3|13068.3|13088.3|13068.3|13088.3|13068.3|13088.3|13068.3|0
1623423080000|2021-06-11 14:51:20|||||||||1
1623423100000|2021-06-11 14:51:40|||||||||1
1623423180000|2021-06-11 14:53:00|13087.4|13067.4|13085.8|13065.8|13087.4|13067.4|13085.8|13065.8|1
1623423270000|2021-06-11 14:54:30|||||||||1
1623423390000|2021-06-11 14:56:30|||||||||9
1623423430000|2021-06-11 14:57:10|||||||||1
1623423470000|2021-06-11 14:57:50|13086.7|13066.7|13086.7|13066.7|13086.7|13066.7|13086.7|13066.7|1
1623423480000|2021-06-11 14:58:00|13089.2|13069.2|13089.2|13069.2|13089.2|13069.2|13089.2|13069.2|5
1623423490000|2021-06-11 14:58:10|||||||||3
1623423500000|2021-06-11 14:58:20|13100|13060|13100|13060|13100|13060|13100|13060|5
1623423660000|2021-06-11 15:01:00|13100.9|13060.9|13100.9|13060.9|13100.9|13060.9|13100.9|13060.9|4
1623423670000|2021-06-11 15:01:10|13101.8|13061.8|13101.8|13061.8|13101.8|13061.8|13101.8|13061.8|0
1623423800000|2021-06-11 15:03:20|||||||||6
1623423810000|2021-06-11 15:03:30|||||||||4
1623424060000|2021-06-11 15:07:40|13102.7|13062.7|13102.7|13062.7|13102.7|13062.7|13102.7|13062.7|0
1623424190000|2021-06-11 15:09:50|13093.6|13073.6|13093.6|13073.6|13093.6|13073.6|13093.6|13073.6|0
1623424200000|2021-06-11 15:10:00|13095.2|13075.2|13095.2|13075.2|13095.2|13075.2|13095.2|13075.2|1
1623424250000|2021-06-11 15:10:50|||||||||1
1623424350000|2021-06-11 15:12:30|13104.3|13064.3|13091.8|13071.8|13104.3|13071.8|13091.8|13064.3|0
1623424410000|2021-06-11 15:13:30|||||||||1
1623424450000|2021-06-11 15:14:10|13103.6|13063.6|13103.6|13063.6|13103.6|13063.6|13103.6|13063.6|3
1623424490000|2021-06-11 15:14:50|13094.5|13074.5|13094.5|13074.5|13094.5|13074.5|13094.5|13074.5|0
1623424580000|2021-06-11 15:16:20|||||||||1
1623424740000|2021-06-11 15:19:00|||||||||1
1623424830000|2021-06-11 15:20:30|13103.6|13063.6|13103.6|13063.6|13103.6|13063.6|13103.6|13063.6|0
1623424840000|2021-06-11 15:20:40|13101.9|13061.9|13102.7|13062.7|13102.7|13062.7|13101.9|13061.9|1
1623424900000|2021-06-11 15:21:40|||||||||1
1623424950000|2021-06-11 15:22:30|13102.8|13062.8|13103.6|13063.6|13103.6|13063.6|13102.8|13062.8|0
1623424960000|2021-06-11 15:22:40|13088.4|13068.4|13088.6|13068.6|13088.6|13068.6|13088.4|13068.4|1
1623425070000|2021-06-11 15:24:30|||||||||1
1623425230000|2021-06-11 15:27:10|||||||||1
1623425260000|2021-06-11 15:27:40|13087.8|13067.8|13086.9|13066.9|13087.8|13067.8|13086.9|13066.9|1
1623425390000|2021-06-11 15:29:50|13083.7|13063.7|13083.7|13063.7|13083.7|13063.7|13083.7|13063.7|1
1623425560000|2021-06-11 15:32:40|13080.4|13060.4|13080.4|13060.4|13080.4|13060.4|13080.4|13060.4|1
1623425680000|2021-06-11 15:34:40|||||||||1
1623425710000|2021-06-11 15:35:10|13081.2|13061.2|13082|13062|13082|13062|13081.2|13061.2|3
1623425720000|2021-06-11 15:35:20|13080.4|13060.4|13080.4|13060.4|13080.4|13060.4|13080.4|13060.4|1
1623425880000|2021-06-11 15:38:00|||||||||1
1623425940000|2021-06-11 15:39:00|13084.6|13064.6|13084.6|13064.6|13084.6|13064.6|13084.6|13064.6|0
1623426050000|2021-06-11 15:40:50|||||||||1
1623426100000|2021-06-11 15:41:40|||||||||1
1623426150000|2021-06-11 15:42:30|13083.7|13063.7|13079.6|13059.6|13083.7|13063.7|13079.6|13059.6|0
1623426210000|2021-06-11 15:43:30|||||||||1
1623426380000|2021-06-11 15:46:20|||||||||1
1623426410000|2021-06-11 15:46:50|||||||||1
1623426420000|2021-06-11 15:47:00|13078.7|13058.7|13078.7|13058.7|13078.7|13058.7|13078.7|13058.7|5
1623426440000|2021-06-11 15:47:20|13079.6|13059.6|13077.1|13057.1|13079.6|13059.6|13077.1|13057.1|0
1623426520000|2021-06-11 15:48:40|||||||||1
1623426540000|2021-06-11 15:49:00|13074.6|13054.6|13075.5|13055.5|13075.5|13055.5|13074.6|13054.6|3
1623426700000|2021-06-11 15:51:40|||||||||1
1623426710000|2021-06-11 15:51:50|13075.6|13055.6|13075.6|13055.6|13075.6|13055.6|13075.6|13055.6|1
1623426870000|2021-06-11 15:54:30|||||||||1
1623426920000|2021-06-11 15:55:20|||||||||1
1623426940000|2021-06-11 15:55:40|||||||||1
1623426960000|2021-06-11 15:56:00|13076.5|13056.5|13088.1|13068.1|13088.1|13068.1|13076.5|13056.5|11
1623426970000|2021-06-11 15:56:10|13089|13069|13089|13069|13089|13069|13089|13069|0
1623427000000|2021-06-11 15:56:40|13085.1|13065.1|13085.1|13065.1|13085.1|13065.1|13085.1|13065.1|0
1623427040000|2021-06-11 15:57:20|13086.8|13066.8|13135.1|13075.1|13135.1|13086.4|13086.8|13066.8|5
1623427050000|2021-06-11 15:57:30|||||||||4
1623427070000|2021-06-11 15:57:50|13132.6|13072.6|13132.6|13072.6|13132.6|13072.6|13132.6|13072.6|1
1623427090000|2021-06-11 15:58:10|13130.1|13070.1|13130.1|13070.1|13130.1|13070.1|13130.1|13070.1|0
1623427100000|2021-06-11 15:58:20|13131.8|13071.8|13131.8|13071.8|13131.8|13071.8|13131.8|13071.8|1
1623427110000|2021-06-11 15:58:30|13130.9|13070.9|13130.9|13070.9|13130.9|13070.9|13130.9|13070.9|0
1623427180000|2021-06-11 15:59:40|13133.4|13073.4|13134.3|13074.3|13134.3|13074.3|13133.4|13073.4|0
1623427190000|2021-06-11 15:59:50|13131.8|13071.8|13131.8|13071.8|13131.8|13071.8|13131.8|13071.8|0
1623427200000|2021-06-11 16:00:00|13130.9|13070.9|13130.1|13070.1|13130.9|13070.9|13130.1|13070.1|1
1623427210000|2021-06-11 16:00:10|||||||||2
1623427230000|2021-06-11 16:00:30|13128.5|13068.5|13131|13071|13131|13071|13128.5|13068.5|0
1623427240000|2021-06-11 16:00:40|13129.4|13069.4|13129.4|13069.4|13129.4|13069.4|13129.4|13069.4|1
1623427250000|2021-06-11 16:00:50|13119.5|13079.5|13119.5|13079.5|13119.5|13079.5|13119.5|13079.5|1
1623427260000|2021-06-11 16:01:00|13127.8|13067.8|13127.8|13067.8|13127.8|13067.8|13127.8|13067.8|1
1623427300000|2021-06-11 16:01:40|13126.9|13066.9|13126.9|13066.9|13126.9|13066.9|13126.9|13066.9|0
1623427310000|2021-06-11 16:01:50|13119.4|13079.4|13128.6|13068.6|13128.6|13079.4|13119.4|13068.6|0
1623427320000|2021-06-11 16:02:00|13126.9|13066.9|13116.1|13076.1|13126.9|13076.1|13116.1|13066.9|0
1623427340000|2021-06-11 16:02:20|13113.6|13073.6|13113.6|13073.6|13113.6|13073.6|13113.6|13073.6|0
1623427360000|2021-06-11 16:02:40|||||||||1
1623427370000|2021-06-11 16:02:50|||||||||2
1623427420000|2021-06-11 16:03:40|13121.8|13061.8|13121.8|13061.8|13121.8|13061.8|13121.8|13061.8|1
1623427430000|2021-06-11 16:03:50|13111|13071|13111|13071|13111|13071|13111|13071|0
1623427520000|2021-06-11 16:05:20|13110.1|13070.1|13110.1|13070.1|13110.1|13070.1|13110.1|13070.1|0
1623427570000|2021-06-11 16:06:10|13108.6|13068.6|13108.6|13068.6|13108.6|13068.6|13108.6|13068.6|0
1623427580000|2021-06-11 16:06:20|||||||||1
1623427780000|2021-06-11 16:09:40|||||||||1
1623428040000|2021-06-11 16:14:00|13099.5|13079.5|13099.5|13079.5|13099.5|13079.5|13099.5|13079.5|0
1623428050000|2021-06-11 16:14:10|13101.1|13081.1|13101.1|13081.1|13101.1|13081.1|13101.1|13081.1|0
1623428090000|2021-06-11 16:14:50|13102|13082|13101.1|13081.1|13102|13082|13101.1|13081.1|0
1623428200000|2021-06-11 16:16:40|||||||||1
1623428240000|2021-06-11 16:17:20|13108.6|13068.6|13108.6|13068.6|13108.6|13068.6|13108.6|13068.6|0
1623428310000|2021-06-11 16:18:30|13099.5|13079.5|13099.5|13079.5|13099.5|13079.5|13099.5|13079.5|0
1623428490000|2021-06-11 16:21:30|13098.6|13078.6|13097|13077|13098.6|13078.6|13097|13077|0
1623428500000|2021-06-11 16:21:40|||||||||1
1623428520000|2021-06-11 16:22:00|13096.1|13076.1|13093.6|13073.6|13096.1|13076.1|13093.6|13073.6|0
1623428540000|2021-06-11 16:22:20|13092.9|13072.9|13092.9|13072.9|13092.9|13072.9|13092.9|13072.9|2
1623428590000|2021-06-11 16:23:10|13097.9|13077.9|13097.9|13077.9|13097.9|13077.9|13097.9|13077.9|4
1623428790000|2021-06-11 16:26:30|13098.7|13078.7|13098.7|13078.7|13098.7|13078.7|13098.7|13078.7|0
1623428800000|2021-06-11 16:26:40|13097.9|13077.9|13097.9|13077.9|13097.9|13077.9|13097.9|13077.9|0
1623428980000|2021-06-11 16:29:40|13099.6|13079.6|13103.8|13083.8|13103.8|13083.8|13099.6|13079.6|0
1623428990000|2021-06-11 16:29:50|13102.9|13082.9|13102.9|13082.9|13102.9|13082.9|13102.9|13082.9|2
1623429040000|2021-06-11 16:30:40|13101.2|13081.2|13097.9|13077.9|13101.2|13081.2|13097.9|13077.9|1
1623429320000|2021-06-11 16:35:20|13107|13067|13107|13067|13107|13067|13107|13067|4
1623429410000|2021-06-11 16:36:50|||||||||1
1623429430000|2021-06-11 16:37:10|||||||||1
1623429450000|2021-06-11 16:37:30|||||||||1
1623429470000|2021-06-11 16:37:50|13127|13107|13133.7|13073.7|13133.7|13107|13118.5|13073.7|5
1623429500000|2021-06-11 16:38:20|13132.8|13072.8|13131.2|13071.2|13132.8|13072.8|13131.2|13071.2|0
1623429520000|2021-06-11 16:38:40|13122|13082|13131.2|13071.2|13131.2|13082|13122|13071.2|0
1623429550000|2021-06-11 16:39:10|13126.2|13106.2|13126.2|13106.2|13126.2|13106.2|13126.2|13106.2|0
1623429710000|2021-06-11 16:41:50|13116.4|13096.4|13131.2|13071.2|13131.2|13096.4|13116.4|13071.2|1
1623429730000|2021-06-11 16:42:10|13122.1|13082.1|13123.7|13083.7|13123.7|13083.7|13122.1|13082.1|0
1623429760000|2021-06-11 16:42:40|13122.1|13082.1|13122.1|13082.1|13122.1|13082.1|13122.1|13082.1|0
1623429780000|2021-06-11 16:43:00|13121.2|13081.2|13121.2|13081.2|13121.2|13081.2|13121.2|13081.2|0
1623429790000|2021-06-11 16:43:10|13096.2|13076.2|13096.2|13076.2|13096.2|13076.2|13096.2|13076.2|0
1623429850000|2021-06-11 16:44:10|13094.6|13074.6|13094.6|13074.6|13094.6|13074.6|13094.6|13074.6|0
1623429870000|2021-06-11 16:44:30|13093.7|13073.7|13093.7|13073.7|13093.7|13073.7|13093.7|13073.7|1
1623430100000|2021-06-11 16:48:20|||||||||4
1623430190000|2021-06-11 16:49:50|13103.5|13083.5|13129.6|13069.6|13129.6|13083.5|13103.5|13069.6|3
1623430290000|2021-06-11 16:51:30|||||||||1
1623430440000|2021-06-11 16:54:00|13101.8|13081.8|13101.8|13081.8|13101.8|13081.8|13101.8|13081.8|0
1623430450000|2021-06-11 16:54:10|13088.7|13068.7|13088.7|13068.7|13088.7|13068.7|13088.7|13068.7|0
1623430470000|2021-06-11 16:54:30|||||||||1
1623430590000|2021-06-11 16:56:30|13093.5|13053.5|13093.5|13053.5|13093.5|13053.5|13093.5|13053.5|5
1623430600000|2021-06-11 16:56:40|13092.7|13052.7|13092.7|13052.7|13092.7|13052.7|13092.7|13052.7|0
1623430640000|2021-06-11 16:57:20|13091.8|13051.8|13092.7|13052.7|13092.7|13052.7|13091.8|13051.8|0
1623430650000|2021-06-11 16:57:30|13091.8|13051.8|13091.8|13051.8|13091.8|13051.8|13091.8|13051.8|0
1623430700000|2021-06-11 16:58:20|13091|13051|13091|13051|13091|13051|13091|13051|0
1623430710000|2021-06-11 16:58:30|13091.8|13051.8|13091.8|13051.8|13091.8|13051.8|13091.8|13051.8|1
1623430890000|2021-06-11 17:01:30|13101.6|13061.6|13101.6|13061.6|13101.6|13061.6|13101.6|13061.6|0
1623430910000|2021-06-11 17:01:50|13099.9|13059.9|13082.7|13042.7|13099.9|13059.9|13082.7|13042.7|0
1623430920000|2021-06-11 17:02:00|13071|13051|13054.4|13034.4|13071|13051|13054.4|13034.4|3
1623430930000|2021-06-11 17:02:10|13046.2|13026.2|13044.5|13024.5|13046.2|13026.2|13044.5|13024.5|0
1623430980000|2021-06-11 17:03:00|13054.3|13034.3|13054.3|13034.3|13054.3|13034.3|13054.3|13034.3|0
1623430990000|2021-06-11 17:03:10|13069|13049|13095.2|13035.2|13096.8|13049|13069|13035.2|1
1623431040000|2021-06-11 17:04:00|13096.8|13036.8|13096.8|13036.8|13096.8|13036.8|13096.8|13036.8|0
1623431050000|2021-06-11 17:04:10|13091.9|13031.9|13091.9|13031.9|13091.9|13031.9|13091.9|13031.9|0
1623431110000|2021-06-11 17:05:10|13093.6|13033.6|13093.6|13033.6|13093.6|13033.6|13093.6|13033.6|0
1623431130000|2021-06-11 17:05:30|||||||||1
1623431150000|2021-06-11 17:05:50|13092.7|13032.7|13078.6|13038.6|13092.7|13038.6|13078.6|13032.7|0
1623431160000|2021-06-11 17:06:00|13077.7|13037.7|13076.1|13036.1|13077.7|13037.7|13076.1|13036.1|0
1623431450000|2021-06-11 17:10:50|||||||||1
1623431530000|2021-06-11 17:12:10|13075.2|13035.2|13073.6|13033.6|13075.2|13035.2|13073.6|13033.6|0
1623431550000|2021-06-11 17:12:30|||||||||1
1623431580000|2021-06-11 17:13:00|13072.7|13032.7|13058.6|13038.6|13072.7|13038.6|13058.6|13032.7|0
1623431600000|2021-06-11 17:13:20|13057.7|13037.7|13053.6|13033.6|13057.7|13037.7|13053.6|13033.6|0
1623431610000|2021-06-11 17:13:30|||||||||1
1623431690000|2021-06-11 17:14:50|13054.5|13034.5|13053.6|13033.6|13054.5|13034.5|13053.6|13033.6|1
1623431770000|2021-06-11 17:16:10|||||||||1
1623431790000|2021-06-11 17:16:30|13052|13032|13052|13032|13052|13032|13052|13032|0
1623431800000|2021-06-11 17:16:40|13050.3|13030.3|13049.6|13029.6|13050.3|13030.3|13049.6|13029.6|4
1623431920000|2021-06-11 17:18:40|13048.7|13028.7|13048.7|13028.7|13048.7|13028.7|13048.7|13028.7|1
1623431960000|2021-06-11 17:19:20|13066.7|13046.7|13091.1|13031.1|13091.1|13046.7|13066.7|13031.1|7
1623432020000|2021-06-11 17:20:20|13080.3|13040.3|13058.6|13038.6|13080.3|13040.3|13058.6|13031.1|0
1623432130000|2021-06-11 17:22:10|13065.2|13045.2|13065.2|13045.2|13065.2|13045.2|13065.2|13045.2|12
1623432390000|2021-06-11 17:26:30|13070.2|13030.2|13065.2|13025.2|13070.2|13030.2|13065.2|13025.2|2
1623432530000|2021-06-11 17:28:50|13066.8|13026.8|13067.7|13027.7|13067.7|13027.7|13066.8|13026.8|4
1623432580000|2021-06-11 17:29:40|13065.2|13025.2|13065.2|13025.2|13065.2|13025.2|13065.2|13025.2|0
1623432620000|2021-06-11 17:30:20|13073.4|13033.4|13073.4|13033.4|13073.4|13033.4|13073.4|13033.4|15
1623432680000|2021-06-11 17:31:20|||||||||1
1623432760000|2021-06-11 17:32:40|||||||||1
1623432770000|2021-06-11 17:32:50|13070.9|13030.9|13070.9|13030.9|13070.9|13030.9|13070.9|13030.9|1
1623432780000|2021-06-11 17:33:00|||||||||6
1623432810000|2021-06-11 17:33:30|||||||||1
1623432840000|2021-06-11 17:34:00|13060|13040|13058.4|13038.4|13060|13040|13058.4|13038.4|0
1623432860000|2021-06-11 17:34:20|13057.5|13037.5|13055.9|13035.9|13057.5|13037.5|13055.9|13035.9|0
1623432910000|2021-06-11 17:35:10|13053.4|13033.4|13053.4|13033.4|13053.4|13033.4|13053.4|13033.4|0
1623433190000|2021-06-11 17:39:50|||||||||1
1623433230000|2021-06-11 17:40:30|13052.6|13032.6|13052.6|13032.6|13052.6|13032.6|13052.6|13032.6|1
1623433240000|2021-06-11 17:40:40|13050.9|13030.9|13050.9|13030.9|13050.9|13030.9|13050.9|13030.9|0
1623433250000|2021-06-11 17:40:50|13053.4|13033.4|13053.4|13033.4|13053.4|13033.4|13053.4|13033.4|0
1623433570000|2021-06-11 17:46:10|||||||||1
1623433620000|2021-06-11 17:47:00|13051.8|13031.8|13050.9|13030.9|13051.8|13031.8|13050.9|13030.9|1
1623433650000|2021-06-11 17:47:30|13051|13031|13051|13031|13051|13031|13051|13031|1
1623433680000|2021-06-11 17:48:00|13052.6|13032.6|13052.6|13032.6|13052.6|13032.6|13052.6|13032.6|0
1623433740000|2021-06-11 17:49:00|||||||||1
1623433900000|2021-06-11 17:51:40|||||||||2
1623434050000|2021-06-11 17:54:10|13051.7|13031.7|13050.1|13030.1|13051.7|13031.7|13050.1|13030.1|0
1623434070000|2021-06-11 17:54:30|||||||||58
1623434090000|2021-06-11 17:54:50|13049.3|13029.3|13049.3|13029.3|13049.3|13029.3|13049.3|13029.3|2
1623434100000|2021-06-11 17:55:00|13048.4|13028.4|13048.4|13028.4|13048.4|13028.4|13048.4|13028.4|0
1623434260000|2021-06-11 17:57:40|13046.8|13026.8|13046.8|13026.8|13046.8|13026.8|13046.8|13026.8|0
1623434330000|2021-06-11 17:58:50|13045.9|13025.9|13045.9|13025.9|13045.9|13025.9|13045.9|13025.9|0
1623434340000|2021-06-11 17:59:00|||||||||1
1623434390000|2021-06-11 17:59:50|13047.5|13027.5|13049.2|13029.2|13049.2|13029.2|13047.5|13027.5|2
1623434490000|2021-06-11 18:01:30|||||||||1
1623434600000|2021-06-11 18:03:20|13048.3|13028.3|13046.7|13026.7|13048.3|13028.3|13046.7|13026.7|0
1623434680000|2021-06-11 18:04:40|||||||||1
1623434880000|2021-06-11 18:08:00|13044.2|13024.2|13045.9|13025.9|13045.9|13025.9|13044.2|13024.2|1
1623434960000|2021-06-11 18:09:20|13049.2|13029.2|13049.2|13029.2|13049.2|13029.2|13049.2|13029.2|0
1623434970000|2021-06-11 18:09:30|13050.9|13030.9|13057.5|13037.5|13057.5|13037.5|13050.9|13030.9|0
1623435060000|2021-06-11 18:11:00|||||||||1
1623435120000|2021-06-11 18:12:00|||||||||1
1623435190000|2021-06-11 18:13:10|13054.2|13034.2|13054.2|13034.2|13054.2|13034.2|13054.2|13034.2|0
1623435260000|2021-06-11 18:14:20|13063.4|13023.4|13063.4|13023.4|13063.4|13023.4|13063.4|13023.4|1
1623435290000|2021-06-11 18:14:50|13048.4|13028.4|13048.4|13028.4|13048.4|13028.4|13048.4|13028.4|4
1623435300000|2021-06-11 18:15:00|13047.5|13027.5|13047.5|13027.5|13047.5|13027.5|13047.5|13027.5|1
1623435310000|2021-06-11 18:15:10|||||||||1
1623435320000|2021-06-11 18:15:20|13037.5|13017.5|13039.9|13019.9|13039.9|13019.9|13037.5|13017.5|1
1623435350000|2021-06-11 18:15:50|13039.1|13019.1|13041.6|13021.6|13041.6|13021.6|13039.1|13019.1|7
1623435360000|2021-06-11 18:16:00|13039.1|13019.1|13037.4|13017.4|13039.1|13019.1|13037.4|13017.4|0
1623435380000|2021-06-11 18:16:20|13039.1|13019.1|13039.1|13019.1|13039.1|13019.1|13039.1|13019.1|0
1623435390000|2021-06-11 18:16:30|||||||||1
1623435410000|2021-06-11 18:16:50|13037.4|13017.4|13037.4|13017.4|13037.4|13017.4|13037.4|13017.4|1
1623435540000|2021-06-11 18:19:00|||||||||1
1623435560000|2021-06-11 18:19:20|||||||||1
1623435570000|2021-06-11 18:19:30|13035.8|13015.8|13035.8|13015.8|13035.8|13015.8|13035.8|13015.8|0
1623435580000|2021-06-11 18:19:40|||||||||1
1623435590000|2021-06-11 18:19:50|||||||||2
1623628800000|2021-06-14 00:00:00|13106.7|13046.7|13106.7|13046.7|13106.7|13046.7|13106.7|13046.7|0
1623628810000|2021-06-14 00:00:10|13104.9|13044.9|13091.4|13031.4|13104.9|13044.9|13091.4|13031.4|0
1623628820000|2021-06-14 00:00:20|13079.2|13039.2|13079.2|13039.2|13079.2|13039.2|13079.2|13039.2|0
1623628830000|2021-06-14 00:00:30|13073.9|13033.9|13073.9|13033.9|13073.9|13033.9|13073.9|13033.9|0
1623628850000|2021-06-14 00:00:50|13091.4|13031.4|13073.9|13033.9|13091.4|13033.9|13073.9|13031.4|0
1623628890000|2021-06-14 00:01:30|13071.4|13031.4|13071.4|13031.4|13071.4|13031.4|13070.6|13030.6|0
1623628900000|2021-06-14 00:01:40|13106.4|13046.4|13106.4|13046.4|13106.4|13046.4|13106.4|13046.4|0
1623628910000|2021-06-14 00:01:50|13093.9|13033.9|13093.9|13033.9|13093.9|13033.9|13093.9|13033.9|0
1623629000000|2021-06-14 00:03:20|13093.2|13033.2|13091.4|13031.4|13093.9|13033.9|13091.4|13031.4|0
1623629140000|2021-06-14 00:05:40|13088.9|13028.9|13088.9|13028.9|13088.9|13028.9|13088.9|13028.9|0
1623629190000|2021-06-14 00:06:30|13076.4|13036.4|13076.4|13036.4|13076.4|13036.4|13076.4|13036.4|0
1623629200000|2021-06-14 00:06:40|13075.7|13035.7|13082.7|13042.7|13082.7|13042.7|13075.7|13035.7|0
1623629220000|2021-06-14 00:07:00|13081|13041|13081|13041|13081|13041|13081|13041|0
1623629680000|2021-06-14 00:14:40|13079.2|13039.2|13079.2|13039.2|13079.2|13039.2|13079.2|13039.2|0
1623629710000|2021-06-14 00:15:10|13081|13041|13081|13041|13081|13041|13081|13041|0
1623629860000|2021-06-14 00:17:40|13073.9|13033.9|13073.9|13033.9|13073.9|13033.9|13073.9|13033.9|0
1623629890000|2021-06-14 00:18:10|13074|13034|13074|13034|13074|13034|13074|13034|0
1623630850000|2021-06-14 00:34:10|13079.3|13039.3|13079.3|13039.3|13079.3|13039.3|13079.3|13039.3|0
1623630870000|2021-06-14 00:34:30|13075.8|13035.8|13075.8|13035.8|13075.8|13035.8|13075.8|13035.8|0
1623630880000|2021-06-14 00:34:40|13074|13034|13071.5|13031.5|13074|13034|13071.5|13031.5|0
1623631110000|2021-06-14 00:38:30|13069|13029|13070.8|13030.8|13070.8|13030.8|13069|13029|0
1623631640000|2021-06-14 00:47:20|13069.1|13029.1|13069.1|13029.1|13069.1|13029.1|13069.1|13029.1|0
1623631660000|2021-06-14 00:47:40|13058.3|13038.3|13058.3|13038.3|13058.3|13038.3|13058.3|13038.3|0
1623631710000|2021-06-14 00:48:30|13060.1|13040.1|13060.1|13040.1|13060.1|13040.1|13060.1|13040.1|0
1623631740000|2021-06-14 00:49:00|13058.3|13038.3|13058.3|13038.3|13058.3|13038.3|13058.3|13038.3|0
1623631950000|2021-06-14 00:52:30|13058.4|13038.4|13058.4|13038.4|13058.4|13038.4|13058.4|13038.4|0
1623632090000|2021-06-14 00:54:50|13057.6|13037.6|13057.6|13037.6|13057.6|13037.6|13057.6|13037.6|0
1623632340000|2021-06-14 00:59:00|13059.4|13039.4|13059.4|13039.4|13059.4|13039.4|13059.4|13039.4|0
1623632730000|2021-06-14 01:05:30|||||||||1
1623632950000|2021-06-14 01:09:10|13059.5|13039.5|13039.2|13019.2|13059.5|13039.5|13039.2|13019.2|1
1623633380000|2021-06-14 01:16:20|13037|13017|13037|13017|13037|13017|13037|13017|3
1623634420000|2021-06-14 01:33:40|13037.1|13017.1|13037.1|13017.1|13037.1|13017.1|13037.1|13017.1|0
1623634940000|2021-06-14 01:42:20|13036.4|13016.4|13036.4|13016.4|13036.4|13016.4|13036.4|13016.4|0
1623635110000|2021-06-14 01:45:10|13037.1|13017.1|13037.1|13017.1|13037.1|13017.1|13037.1|13017.1|0
1623635910000|2021-06-14 01:58:30|13037.2|13017.2|13037.2|13017.2|13037.2|13017.2|13037.2|13017.2|0
1623635990000|2021-06-14 01:59:50|13036.4|13016.4|13036.4|13016.4|13036.4|13016.4|13036.4|13016.4|0
1623677400000|2021-06-14 13:30:00|13040.7|13020.7|13040.7|13020.7|13040.7|13020.7|13040.7|13020.7|4
1623677410000|2021-06-14 13:30:10|||||||||1
1623677420000|2021-06-14 13:30:20|||||||||3
1623677500000|2021-06-14 13:31:40|||||||||2
1623677560000|2021-06-14 13:32:40|13041.4|13021.4|13041.4|13021.4|13041.4|13021.4|13041.4|13021.4|5
1623677570000|2021-06-14 13:32:50|13040.7|13020.7|13040.7|13020.7|13040.7|13020.7|13040.7|13020.7|0
1623677610000|2021-06-14 13:33:30|||||||||1
1623677750000|2021-06-14 13:35:50|||||||||1
1623678020000|2021-06-14 13:40:20|13055.6|13015.6|13055.6|13015.6|13055.6|13015.6|13055.6|13015.6|1
1623678050000|2021-06-14 13:40:50|13043.5|13023.5|13043.5|13023.5|13043.5|13023.5|13043.5|13023.5|0
1623678070000|2021-06-14 13:41:10|||||||||1
1623678150000|2021-06-14 13:42:30|13042.1|13022.1|13042.1|13022.1|13042.1|13022.1|13042.1|13022.1|63
1623678160000|2021-06-14 13:42:40|13040.7|13020.7|13040.7|13020.7|13040.7|13020.7|13040.7|13020.7|2
1623678170000|2021-06-14 13:42:50|13040|13020|13039.3|13019.3|13040|13020|13038.6|13018.6|4
1623678210000|2021-06-14 13:43:30|13038.6|13018.6|13038.6|13018.6|13038.6|13018.6|13038.6|13018.6|0
1623678230000|2021-06-14 13:43:50|13039.3|13019.3|13039.3|13019.3|13039.3|13019.3|13039.3|13019.3|2
1623678240000|2021-06-14 13:44:00|||||||||5
1623678270000|2021-06-14 13:44:30|13037.9|13017.9|13037.9|13017.9|13037.9|13017.9|13037.9|13017.9|0
1623678320000|2021-06-14 13:45:20|13041.5|13021.5|13041.5|13021.5|13041.5|13021.5|13041.5|13021.5|0
1623678330000|2021-06-14 13:45:30|13039.7|13019.7|13044.7|13024.7|13044.7|13024.7|13039.7|13019.7|2
1623678340000|2021-06-14 13:45:40|||||||||1
1623678780000|2021-06-14 13:53:00|13044|13024|13042.2|13022.2|13044|13024|13042.2|13022.2|0
1623678820000|2021-06-14 13:53:40|13041.5|13021.5|13041.5|13021.5|13041.5|13021.5|13041.5|13021.5|1
1623678960000|2021-06-14 13:56:00|13041.6|13021.6|13041.6|13021.6|13041.6|13021.6|13041.6|13021.6|0
1623679060000|2021-06-14 13:57:40|13021.2|13001.2|13013|12993|13021.2|13001.2|13013|12993|8
1623679070000|2021-06-14 13:57:50|13017.6|12977.6|13017.6|12977.6|13017.6|12977.6|13017.6|12977.6|3
1623679090000|2021-06-14 13:58:10|||||||||1
1623679110000|2021-06-14 13:58:30|13006.9|12986.9|13006.9|12986.9|13006.9|12986.9|13006.9|12986.9|0
1623679120000|2021-06-14 13:58:40|13003.3|12983.3|13001.2|12981.2|13003.3|12983.3|13001.2|12981.2|0
1623679190000|2021-06-14 13:59:50|13005.2|12965.2|12995.6|12975.6|13007|12975.6|12995.6|12965.2|3
1623679200000|2021-06-14 14:00:00|12993.8|12973.8|12993.8|12973.8|12993.8|12973.8|12993.8|12973.8|0
1623679210000|2021-06-14 14:00:10|12975.8|12955.8|12975.8|12955.8|12975.8|12955.8|12975.8|12955.8|1
1623679220000|2021-06-14 14:00:20|12975.1|12955.1|12971.2|12951.2|12975.1|12955.1|12971.2|12951.2|2
1623679230000|2021-06-14 14:00:30|12970.5|12950.5|12970.5|12950.5|12970.5|12950.5|12970.5|12950.5|0
1623679370000|2021-06-14 14:02:50|12971.9|12951.9|12973.7|12953.7|12973.7|12953.7|12971.9|12951.9|0
1623679380000|2021-06-14 14:03:00|12973|12953|12973|12953|12973|12953|12973|12953|0
1623679420000|2021-06-14 14:03:40|12971.6|12951.6|12971.6|12951.6|12971.6|12951.6|12971.6|12951.6|1
1623679430000|2021-06-14 14:03:50|12960.1|12940.1|12960.1|12940.1|12960.1|12940.1|12960.1|12940.1|0
1623679440000|2021-06-14 14:04:00|12955.1|12935.1|12955.1|12935.1|12955.1|12935.1|12955.1|12935.1|2
1623679450000|2021-06-14 14:04:10|12953.3|12933.3|12953.3|12933.3|12953.3|12933.3|12953.3|12933.3|1
1623679470000|2021-06-14 14:04:30|12959.1|12919.1|12959.1|12919.1|12959.1|12919.1|12959.1|12919.1|2
1623679480000|2021-06-14 14:04:40|12958.4|12918.4|12958.4|12918.4|12958.4|12918.4|12958.4|12918.4|0
1623679540000|2021-06-14 14:05:40|12957.7|12917.7|12957.7|12917.7|12957.7|12917.7|12957.7|12917.7|0
1623679640000|2021-06-14 14:07:20|12958.4|12918.4|12958.4|12918.4|12958.4|12918.4|12958.4|12918.4|0
1623679700000|2021-06-14 14:08:20|12957.7|12917.7|12957.7|12917.7|12957.7|12917.7|12957.7|12917.7|0
1623679710000|2021-06-14 14:08:30|12948.4|12928.4|12957.7|12917.7|12957.7|12928.4|12948.4|12917.7|0
1623679730000|2021-06-14 14:08:50|12946.3|12926.3|12945.6|12925.6|12946.3|12926.3|12945.6|12925.6|0
1623679740000|2021-06-14 14:09:00|12943.8|12923.8|12943.8|12923.8|12943.8|12923.8|12943.1|12923.1|1
1623679750000|2021-06-14 14:09:10|12942|12922|12940.6|12920.6|12942|12922|12940.6|12920.6|0
1623679760000|2021-06-14 14:09:20|12939.9|12919.9|12937.4|12917.4|12939.9|12919.9|12937.4|12917.4|1
1623679830000|2021-06-14 14:10:30|||||||||3
1623679840000|2021-06-14 14:10:40|12934.9|12914.9|12934.9|12914.9|12934.9|12914.9|12934.9|12914.9|0
1623679870000|2021-06-14 14:11:10|||||||||1
1623679880000|2021-06-14 14:11:20|12933.1|12913.1|12933.1|12913.1|12933.1|12913.1|12933.1|12913.1|0
1623679890000|2021-06-14 14:11:30|||||||||2
1623679930000|2021-06-14 14:12:10|||||||||1
1623679960000|2021-06-14 14:12:40|||||||||5
1623680090000|2021-06-14 14:14:50|12932.4|12912.4|12932.4|12912.4|12932.4|12912.4|12932.4|12912.4|0
1623680170000|2021-06-14 14:16:10|||||||||2
1623680190000|2021-06-14 14:16:30|12925.2|12905.2|12922.4|12902.4|12925.2|12905.2|12922.4|12902.4|4
1623680210000|2021-06-14 14:16:50|12917.4|12897.4|12903.1|12863.1|12919.3|12897.4|12903.1|12863.1|4
1623680220000|2021-06-14 14:17:00|12904.9|12864.9|12904.9|12864.9|12904.9|12864.9|12904.9|12864.9|0
1623680230000|2021-06-14 14:17:10|12894.2|12874.2|12884.9|12864.9|12894.2|12874.2|12884.9|12864.9|0
1623680240000|2021-06-14 14:17:20|12872.3|12852.3|12867.4|12847.4|12872.3|12852.3|12867.4|12847.4|2
1623680250000|2021-06-14 14:17:30|12864.9|12844.9|12864.9|12844.9|12864.9|12844.9|12864.9|12844.9|0
1623680280000|2021-06-14 14:18:00|||||||||3
1623680290000|2021-06-14 14:18:10|||||||||1
1623680330000|2021-06-14 14:18:50|12870.3|12850.3|12872.7|12852.7|12873.8|12853.8|12865.6|12845.6|6
1623680340000|2021-06-14 14:19:00|12872|12852|12872|12852|12872|12852|12872|12852|0
1623680360000|2021-06-14 14:19:20|12872.7|12852.7|12894.9|12854.9|12894.9|12861.7|12872.7|12852.7|1
1623680380000|2021-06-14 14:19:40|12891.3|12851.3|12891.3|12851.3|12891.3|12851.3|12891.3|12851.3|4
1623680460000|2021-06-14 14:21:00|12891|12871|12891|12871|12891|12871|12891|12871|0
1623680470000|2021-06-14 14:21:10|||||||||3
1623680800000|2021-06-14 14:26:40|12869.9|12849.9|12869.9|12849.9|12869.9|12849.9|12869.9|12849.9|2
1623680830000|2021-06-14 14:27:10|||||||||3
1623680850000|2021-06-14 14:27:30|12864.6|12844.6|12864.6|12844.6|12864.6|12844.6|12864.6|12844.6|1
1623680870000|2021-06-14 14:27:50|12873.9|12833.9|12873.9|12833.9|12873.9|12833.9|12873.9|12833.9|1
1623680880000|2021-06-14 14:28:00|12868.1|12848.1|12873.9|12833.9|12878.1|12848.1|12868.1|12833.9|4
1623680900000|2021-06-14 14:28:20|12861.4|12841.4|12858.9|12838.9|12861.4|12841.4|12858.9|12838.9|1
1623680930000|2021-06-14 14:28:50|12857.1|12837.1|12856.4|12836.4|12857.1|12837.1|12856.4|12836.4|0
1623680970000|2021-06-14 14:29:30|12851.4|12831.4|12851.4|12831.4|12851.4|12831.4|12851.4|12831.4|0
1623680980000|2021-06-14 14:29:40|12848.9|12828.9|12848.9|12828.9|12848.9|12828.9|12848.9|12828.9|1
1623680990000|2021-06-14 14:29:50|12836.4|12816.4|12835.7|12815.7|12836.4|12816.4|12835.7|12815.7|0
1623681020000|2021-06-14 14:30:20|12833.2|12813.2|12819.9|12799.9|12833.2|12813.2|12819.9|12799.9|2
1623681030000|2021-06-14 14:30:30|12828.9|12808.9|12828.9|12808.9|12828.9|12808.9|12828.9|12808.9|0
1623681080000|2021-06-14 14:31:20|12827.5|12807.5|12827.5|12807.5|12827.5|12807.5|12827.5|12807.5|1
1623681090000|2021-06-14 14:31:30|12823.9|12803.9|12827.5|12807.5|12827.5|12807.5|12823.9|12803.9|4
1623681100000|2021-06-14 14:31:40|12820.3|12800.3|12823.2|12803.2|12823.9|12803.9|12820.3|12800.3|2
1623681110000|2021-06-14 14:31:50|12828.2|12808.2|12835|12815|12835|12815|12828.2|12808.2|1
1623681130000|2021-06-14 14:32:10|||||||||1
1623681200000|2021-06-14 14:33:20|||||||||1
1623681210000|2021-06-14 14:33:30|||||||||1
1623681260000|2021-06-14 14:34:20|12834.3|12814.3|12834.3|12814.3|12834.3|12814.3|12834.3|12814.3|0
1623681270000|2021-06-14 14:34:30|12832.5|12812.5|12832.5|12812.5|12832.5|12812.5|12832.5|12812.5|0
1623681320000|2021-06-14 14:35:20|||||||||4
1623681360000|2021-06-14 14:36:00|||||||||1
1623681370000|2021-06-14 14:36:10|||||||||4
1623681420000|2021-06-14 14:37:00|||||||||2
1623681450000|2021-06-14 14:37:30|||||||||1
1623681480000|2021-06-14 14:38:00|||||||||1
1623681560000|2021-06-14 14:39:20|||||||||2
1623681760000|2021-06-14 14:42:40|||||||||1
1623681810000|2021-06-14 14:43:30|12830.4|12810.4|12828.9|12788.9|12830.4|12810.4|12816.1|12788.9|10
1623681820000|2021-06-14 14:43:40|12831.7|12791.7|12831|12791|12841|12792.4|12826|12781|2
1623681830000|2021-06-14 14:43:50|12826|12786|12826.7|12786.7|12826.7|12786.7|12826|12786|0
1623681840000|2021-06-14 14:44:00|12828.5|12788.5|12868.9|12828.9|12868.9|12828.9|12828.5|12788.5|0
1623681850000|2021-06-14 14:44:10|12869|12829|12869|12829|12869|12829|12869|12829|0
1623681980000|2021-06-14 14:46:20|12869.7|12829.7|12869.7|12829.7|12869.7|12829.7|12869.7|12829.7|0
1623682060000|2021-06-14 14:47:40|12870.4|12830.4|12870.4|12830.4|12870.4|12830.4|12870.4|12830.4|0
1623682160000|2021-06-14 14:49:20|12869|12829|12869|12829|12869|12829|12869|12829|2
1623682170000|2021-06-14 14:49:30|12851.5|12831.5|12851.5|12831.5|12851.5|12831.5|12851.5|12831.5|1
1623682220000|2021-06-14 14:50:20|12821.8|12801.8|12831.1|12791.1|12831.1|12801.8|12821.8|12791.1|4
1623682230000|2021-06-14 14:50:30|12820.4|12800.4|12818.6|12798.6|12820.4|12800.4|12808.6|12788.6|2
1623682250000|2021-06-14 14:50:50|12816.8|12796.8|12816.8|12796.8|12816.8|12796.8|12816.8|12796.8|0
1623682260000|2021-06-14 14:51:00|12834|12814|12840|12820|12840|12820|12834|12814|3
1623682270000|2021-06-14 14:51:10|12839.3|12819.3|12839.3|12819.3|12839.3|12819.3|12839.3|12819.3|0
1623682290000|2021-06-14 14:51:30|12836.5|12816.5|12836.5|12816.5|12836.5|12816.5|12836.5|12816.5|2
1623682520000|2021-06-14 14:55:20|||||||||1
1623682810000|2021-06-14 15:00:10|||||||||1
1623682830000|2021-06-14 15:00:30|12849.3|12809.3|12849.3|12809.3|12849.3|12809.3|12849.3|12809.3|12
1623682840000|2021-06-14 15:00:40|12840|12820|12840|12820|12840|12820|12840|12820|2
1623683000000|2021-06-14 15:03:20|12841.4|12821.4|12850.4|12830.4|12850.4|12830.4|12841.4|12821.4|0
1623683100000|2021-06-14 15:05:00|||||||||1
1623683160000|2021-06-14 15:06:00|||||||||1
1623683200000|2021-06-14 15:06:40|12848.7|12828.7|12848.7|12828.7|12848.7|12828.7|12848.7|12828.7|0
1623683250000|2021-06-14 15:07:30|12850.5|12830.5|12855.5|12835.5|12855.5|12835.5|12850.5|12830.5|0
1623683260000|2021-06-14 15:07:40|||||||||2
1623683320000|2021-06-14 15:08:40|12869.9|12849.9|12879.1|12839.1|12880.9|12854.8|12869.9|12839.1|4
1623683360000|2021-06-14 15:09:20|12871.2|12851.2|12874.1|12834.1|12879.1|12851.2|12871.2|12834.1|0
1623683400000|2021-06-14 15:10:00|||||||||1
1623683470000|2021-06-14 15:11:10|12865.5|12845.5|12870.9|12850.9|12870.9|12850.9|12865.5|12845.5|0
1623683510000|2021-06-14 15:11:50|12872.3|12852.3|12866.9|12846.9|12872.3|12852.3|12866.9|12846.9|0
1623683520000|2021-06-14 15:12:00|12865.5|12845.5|12874.1|12834.1|12874.1|12845.5|12865.5|12834.1|0
1623683530000|2021-06-14 15:12:10|12865.5|12845.5|12874.1|12834.1|12875.5|12845.5|12865.5|12834.1|0
1623683560000|2021-06-14 15:12:40|12865.5|12845.5|12865.5|12845.5|12865.5|12845.5|12865.5|12845.5|0
1623683610000|2021-06-14 15:13:30|12870.9|12850.9|12870.9|12850.9|12870.9|12850.9|12870.9|12850.9|0
1623683690000|2021-06-14 15:14:50|||||||||1
1623683700000|2021-06-14 15:15:00|12871.6|12851.6|12871.6|12851.6|12871.6|12851.6|12871.6|12851.6|0
1623683940000|2021-06-14 15:19:00|12869.1|12849.1|12869.1|12849.1|12869.1|12849.1|12869.1|12849.1|0
1623683950000|2021-06-14 15:19:10|||||||||1
1623683980000|2021-06-14 15:19:40|||||||||1
1623684000000|2021-06-14 15:20:00|12868.4|12848.4|12868.4|12848.4|12868.4|12848.4|12868.4|12848.4|0
1623684090000|2021-06-14 15:21:30|12869.1|12849.1|12869.1|12849.1|12869.1|12849.1|12869.1|12849.1|0
1623684100000|2021-06-14 15:21:40|12867.3|12847.3|12867.3|12847.3|12867.3|12847.3|12867.3|12847.3|0
1623684180000|2021-06-14 15:23:00|||||||||1
1623684270000|2021-06-14 15:24:30|||||||||1
1623684330000|2021-06-14 15:25:30|12863.7|12843.7|12863.7|12843.7|12863.7|12843.7|12863.7|12843.7|0
1623684350000|2021-06-14 15:25:50|||||||||1
1623684400000|2021-06-14 15:26:40|12867.3|12847.3|12867.3|12847.3|12867.3|12847.3|12867.3|12847.3|0
1623684490000|2021-06-14 15:28:10|||||||||3
1623684520000|2021-06-14 15:28:40|12866.6|12846.6|12866.6|12846.6|12866.6|12846.6|12866.6|12846.6|1
1623684570000|2021-06-14 15:29:30|12866.7|12846.7|12866.7|12846.7|12866.7|12846.7|12866.7|12846.7|1
1623684590000|2021-06-14 15:29:50|||||||||5
1623684630000|2021-06-14 15:30:30|||||||||2
1623684650000|2021-06-14 15:30:50|12866|12846|12866|12846|12866|12846|12866|12846|0
1623684670000|2021-06-14 15:31:10|12853.1|12833.1|12853.1|12833.1|12853.1|12833.1|12853.1|12833.1|0
1623684690000|2021-06-14 15:31:30|||||||||1
1623684700000|2021-06-14 15:31:40|||||||||1
1623684710000|2021-06-14 15:31:50|||||||||1
1623684860000|2021-06-14 15:34:20|||||||||1
1623684900000|2021-06-14 15:35:00|||||||||1
1623685060000|2021-06-14 15:37:40|12851.3|12831.3|12851.3|12831.3|12851.3|12831.3|12851.3|12831.3|2
1623685150000|2021-06-14 15:39:10|||||||||1
1623685160000|2021-06-14 15:39:20|||||||||1
1623685350000|2021-06-14 15:42:30|12853.4|12833.4|12853.4|12833.4|12853.4|12833.4|12853.4|12833.4|5
1623685360000|2021-06-14 15:42:40|12852.7|12832.7|12853.4|12833.4|12853.4|12833.4|12852.7|12832.7|0
1623685440000|2021-06-14 15:44:00|12852.7|12832.7|12852.7|12832.7|12852.7|12832.7|12852.7|12832.7|1
1623685450000|2021-06-14 15:44:10|12850.9|12830.9|12850.9|12830.9|12850.9|12830.9|12850.9|12830.9|0
1623685470000|2021-06-14 15:44:30|12853|12833|12851.6|12831.6|12854.8|12834.8|12851.6|12831.6|1
1623685520000|2021-06-14 15:45:20|12852.3|12832.3|12852.3|12832.3|12852.3|12832.3|12852.3|12832.3|0
1623685710000|2021-06-14 15:48:30|12845.1|12825.1|12843.7|12823.7|12845.1|12825.1|12843.7|12823.7|3
1623685720000|2021-06-14 15:48:40|12847.3|12827.3|12847.3|12827.3|12847.3|12827.3|12847.3|12827.3|3
1623685730000|2021-06-14 15:48:50|12843.7|12823.7|12843.7|12823.7|12843.7|12823.7|12843.7|12823.7|2
1623685740000|2021-06-14 15:49:00|12844.8|12804.8|12844.8|12804.8|12844.8|12804.8|12844.8|12804.8|3
1623685750000|2021-06-14 15:49:10|12840.5|12800.5|12840.5|12800.5|12840.5|12800.5|12840.5|12800.5|0
1623685760000|2021-06-14 15:49:20|12841.2|12801.2|12841.2|12801.2|12841.2|12801.2|12841.2|12801.2|0
1623685780000|2021-06-14 15:49:40|12839.4|12799.4|12839.4|12799.4|12839.4|12799.4|12839.4|12799.4|0
1623685790000|2021-06-14 15:49:50|12838.7|12798.7|12838.7|12798.7|12838.7|12798.7|12838.7|12798.7|0
1623685810000|2021-06-14 15:50:10|||||||||2
1623685850000|2021-06-14 15:50:50|12821.2|12801.2|12821.2|12801.2|12821.2|12801.2|12821.2|12801.2|0
1623685860000|2021-06-14 15:51:00|12824.8|12804.8|12824.8|12804.8|12824.8|12804.8|12824.8|12804.8|0
1623685920000|2021-06-14 15:52:00|12815.8|12795.8|12823|12783|12823|12795.8|12815.8|12783|2
1623685940000|2021-06-14 15:52:20|12822.3|12782.3|12820.5|12780.5|12822.3|12782.3|12820.5|12780.5|0
1623686030000|2021-06-14 15:53:50|||||||||1
1623686100000|2021-06-14 15:55:00|12820.6|12780.6|12820.6|12780.6|12820.6|12780.6|12820.6|12780.6|0
1623686150000|2021-06-14 15:55:50|12800.6||12800.6||12800.6||12800.6||1
1623686180000|2021-06-14 15:56:20|12802.4|12782.4|12802.4|12782.4|12802.4|12782.4|12802.4|12782.4|0
1623686270000|2021-06-14 15:57:50|12800.6|12780.6|12800.6|12780.6|12800.6|12780.6|12800.6|12780.6|0
1623686320000|2021-06-14 15:58:40|||||||||1
1623686450000|2021-06-14 16:00:50|12793.4|12773.4|12783.8|12743.8|12793.4|12773.4|12779.9|12732.7|8
1623686460000|2021-06-14 16:01:00|12783.1|12743.1|12783.1|12743.1|12783.1|12743.1|12783.1|12743.1|0
1623686470000|2021-06-14 16:01:10|12778.1|12758.1|12783.1|12763.1|12783.1|12763.1|12778.1|12758.1|0
1623686480000|2021-06-14 16:01:20|||||||||4
1623686490000|2021-06-14 16:01:30|12788.5|12768.5|12778.8|12758.8|12793.1|12768.5|12778.8|12753.1|5
1623686500000|2021-06-14 16:01:40|12783.8|12743.8|12783.8|12743.8|12783.8|12743.8|12783.8|12743.8|0
1623686520000|2021-06-14 16:02:00|12787.4|12747.4|12787.4|12747.4|12787.4|12747.4|12787.4|12747.4|0
1623686540000|2021-06-14 16:02:20|12783.1|12743.1|12783.1|12743.1|12783.1|12743.1|12783.1|12743.1|0
1623686550000|2021-06-14 16:02:30|12787.4|12747.4|12783.1|12743.1|12787.4|12747.4|12783.1|12743.1|0
1623686610000|2021-06-14 16:03:30|12776.6|12756.6|12776.6|12756.6|12776.6|12756.6|12776.6|12756.6|0
1623686620000|2021-06-14 16:03:40|12780.2|12760.2|12783.1|12743.1|12783.1|12760.2|12780.2|12743.1|1
1623686630000|2021-06-14 16:03:50|12775.2|12755.2|12775.2|12755.2|12775.2|12755.2|12775.2|12755.2|0
1623686660000|2021-06-14 16:04:20|||||||||1
1623686770000|2021-06-14 16:06:10|12783.1|12743.1|12783.1|12743.1|12783.1|12743.1|12783.1|12743.1|2
1623686820000|2021-06-14 16:07:00|12770.3|12750.3|12770.3|12750.3|12770.3|12750.3|12770.3|12750.3|0
1623686830000|2021-06-14 16:07:10|||||||||1
1623686900000|2021-06-14 16:08:20|12769.6|12749.6|12767.8|12747.8|12769.6|12749.6|12767.8|12747.8|5
1623686910000|2021-06-14 16:08:30|||||||||2
1623686920000|2021-06-14 16:08:40|12767.1|12747.1|12767.1|12747.1|12767.1|12747.1|12767.1|12747.1|2
1623687090000|2021-06-14 16:11:30|||||||||1
1623687140000|2021-06-14 16:12:20|||||||||1
1623687150000|2021-06-14 16:12:30|12766.4|12746.4|12764.6|12744.6|12766.4|12746.4|12764.6|12744.6|0
1623687200000|2021-06-14 16:13:20|||||||||1
1623687250000|2021-06-14 16:14:10|12763.2|12743.2|12759.6|12739.6|12763.2|12743.2|12759.6|12739.6|0
1623687360000|2021-06-14 16:16:00|12756.4|12736.4|12756.4|12736.4|12756.4|12736.4|12756.4|12736.4|1
1623687370000|2021-06-14 16:16:10|12756.5|12736.5|12756.5|12736.5|12756.5|12736.5|12756.5|12736.5|0
1623687390000|2021-06-14 16:16:30|12755.8|12735.8|12755.1|12735.1|12755.8|12735.8|12755.1|12735.1|4
1623687400000|2021-06-14 16:16:40|12756.5|12736.5|12747.2|12727.2|12756.5|12736.5|12747.2|12727.2|1
1623687410000|2021-06-14 16:16:50|||||||||2
1623687440000|2021-06-14 16:17:20|12744.7|12724.7|12744.7|12724.7|12744.7|12724.7|12744.7|12724.7|0
1623687460000|2021-06-14 16:17:40|||||||||1
1623687490000|2021-06-14 16:18:10|12752.6|12712.6|12732.9|12692.9|12752.6|12712.6|12724.9|12692.9|1
1623687500000|2021-06-14 16:18:20|12736.5|12696.5|12734|12694|12736.5|12696.5|12734|12694|0
1623687510000|2021-06-14 16:18:30|12732.2|12692.2|12721.5|12701.5|12732.2|12701.5|12721.5|12692.2|0
1623687520000|2021-06-14 16:18:40|12719|12699|12719|12699|12719|12699|12719|12699|0
1623687550000|2021-06-14 16:19:10|12715.4|12695.4|12714|12694|12715.4|12695.4|12714|12694|0
1623687560000|2021-06-14 16:19:20|12712.6|12692.6|12699.7|12679.7|12712.6|12692.6|12699.7|12679.7|4
1623687570000|2021-06-14 16:19:30|12694.3|12674.3|12692.2|12672.2|12694.3|12674.3|12692.2|12672.2|1
1623687580000|2021-06-14 16:19:40|||||||||2
1623687590000|2021-06-14 16:19:50|12704.7|12684.7|12704.7|12684.7|12704.7|12684.7|12704.7|12684.7|2
1623687600000|2021-06-14 16:20:00|12706.5|12686.5|12720.8|12680.8|12720.8|12686.5|12705.8|12680.8|6
1623687640000|2021-06-14 16:20:40|12716.5|12676.5|12716.5|12676.5|12716.5|12676.5|12716.5|12676.5|0
1623687720000|2021-06-14 16:22:00|||||||||2
1623687740000|2021-06-14 16:22:20|||||||||1
1623687790000|2021-06-14 16:23:10|||||||||1
1623687840000|2021-06-14 16:24:00|12707.2|12687.2|12707.2|12687.2|12707.2|12687.2|12707.2|12687.2|0
1623687850000|2021-06-14 16:24:10|12709|12689|12709|12689|12709|12689|12709|12689|0
1623687860000|2021-06-14 16:24:20|12720.8|12700.8|12720.8|12700.8|12720.8|12700.8|12720.8|12700.8|0
1623687870000|2021-06-14 16:24:30|12710.8|12690.8|12710.8|12690.8|12710.8|12690.8|12710.8|12690.8|0
1623687920000|2021-06-14 16:25:20|12709|12689|12707.6|12687.6|12718.3|12689|12707.6|12678.3|2
1623687930000|2021-06-14 16:25:30|12705.8|12685.8|12709|12689|12709|12689|12705.8|12685.8|1
1623687940000|2021-06-14 16:25:40|12707.6|12687.6|12700.8|12680.8|12707.6|12687.6|12700.8|12680.8|4
1623687950000|2021-06-14 16:25:50|12701.5|12681.5|12701.5|12681.5|12701.5|12681.5|12701.5|12681.5|1
1623688010000|2021-06-14 16:26:50|12698.3|12678.3|12698.3|12678.3|12698.3|12678.3|12698.3|12678.3|5
1623688030000|2021-06-14 16:27:10|12693.3|12673.3|12693.3|12673.3|12693.3|12673.3|12693.3|12673.3|1
1623688070000|2021-06-14 16:27:50|||||||||2
1623688080000|2021-06-14 16:28:00|||||||||1
1623688120000|2021-06-14 16:28:40|12705.9|12685.9|12720.8|12680.8|12720.8|12685.9|12705.9|12680.8|2
1623688140000|2021-06-14 16:29:00|||||||||2
1623688160000|2021-06-14 16:29:20|12720.1|12680.1|12715.8|12675.8|12720.1|12680.1|12715.8|12675.8|0
1623688350000|2021-06-14 16:32:30|12705.1|12685.1|12703.3|12683.3|12705.1|12685.1|12703.3|12683.3|0
1623688370000|2021-06-14 16:32:50|||||||||1
1623688490000|2021-06-14 16:34:50|12706.1|12686.1|12714|12694|12714|12694|12706.1|12686.1|2
1623688500000|2021-06-14 16:35:00|12720.8|12700.8|12720.8|12700.8|12720.8|12700.8|12720.8|12700.8|0
1623688510000|2021-06-14 16:35:10|12722.2|12702.2|12795.8|12735.8|12798.3|12738.3|12722.2|12702.2|4
1623688520000|2021-06-14 16:35:20|12793.3|12733.3|12790.8|12730.8|12793.3|12733.3|12790.8|12730.8|0
1623688530000|2021-06-14 16:35:30|12789.4|12729.4|12768.3|12708.3|12789.4|12729.4|12765.8|12705.8|0
1623688540000|2021-06-14 16:35:40|12775.3|12715.3|12790.8|12730.8|12790.8|12730.8|12765.8|12705.8|0
1623688550000|2021-06-14 16:35:50|12788.3|12728.3|12765.8|12705.8|12788.3|12728.3|12765.8|12705.8|0
1623688560000|2021-06-14 16:36:00|12763.3|12703.3|12750.1|12710.1|12763.3|12710.8|12745.8|12703.3|0
1623688570000|2021-06-14 16:36:10|12748.3|12708.3|12748.3|12708.3|12748.3|12708.3|12748.3|12708.3|0
1623688590000|2021-06-14 16:36:30|12747.6|12707.6|12745.8|12705.8|12747.6|12707.6|12745.8|12705.8|0
1623688640000|2021-06-14 16:37:20|12733.3|12713.3|12733.3|12713.3|12733.3|12713.3|12733.3|12713.3|0
1623688660000|2021-06-14 16:37:40|||||||||1
1623688720000|2021-06-14 16:38:40|12733.4|12713.4|12733.4|12713.4|12733.4|12713.4|12733.4|12713.4|0
1623688760000|2021-06-14 16:39:20|||||||||1
1623688790000|2021-06-14 16:39:50|12748.4|12708.4|12763.4|12703.4|12763.4|12708.4|12748.4|12703.4|0
1623688800000|2021-06-14 16:40:00|12750.9|12710.9|12750.9|12710.9|12750.9|12710.9|12750.9|12710.9|0
1623688890000|2021-06-14 16:41:30|12751.6|12711.6|12751.6|12711.6|12751.6|12711.6|12751.6|12711.6|0
1623688930000|2021-06-14 16:42:10|||||||||4
1623688940000|2021-06-14 16:42:20|||||||||1
1623688950000|2021-06-14 16:42:30|||||||||1
1623688960000|2021-06-14 16:42:40|12763.4|12703.4|12750.9|12710.9|12763.4|12710.9|12750.9|12703.4|1
1623689040000|2021-06-14 16:44:00|12748.4|12708.4|12748.4|12708.4|12748.4|12708.4|12748.4|12708.4|1
1623689180000|2021-06-14 16:46:20|12745.9|12705.9|12745.9|12705.9|12745.9|12705.9|12745.9|12705.9|0
1623689250000|2021-06-14 16:47:30|||||||||2
1623689270000|2021-06-14 16:47:50|12725.9||12725.9||12725.9||12725.9||0
1623689280000|2021-06-14 16:48:00|12721.6|12701.6|12721.6|12701.6|12721.6|12701.6|12721.6|12701.6|1
1623689310000|2021-06-14 16:48:30|12719.1|12699.1|12699.1|12679.1|12719.1|12699.1|12699.1|12679.1|2
1623689340000|2021-06-14 16:49:00|||||||||22
1623689360000|2021-06-14 16:49:20|||||||||4
1623689450000|2021-06-14 16:50:50|12707.3|12687.3|12707.3|12687.3|12707.3|12687.3|12707.3|12687.3|2
1623689460000|2021-06-14 16:51:00|12722.9|12682.9|12739.1|12699.1|12739.1|12699.1|12722.9|12682.9|0
1623689530000|2021-06-14 16:52:10|12747|12687|12747|12687|12747|12687|12747|12687|6
1623689540000|2021-06-14 16:52:20|12741.6|12681.6|12741.6|12681.6|12741.6|12681.6|12741.6|12681.6|1
1623689560000|2021-06-14 16:52:40|12739.8|12679.8|12739.8|12679.8|12739.8|12679.8|12739.8|12679.8|0
1623689590000|2021-06-14 16:53:10|12739.1|12679.1|12719.1|12679.1|12739.1|12686.3|12719.1|12679.1|0
1623689610000|2021-06-14 16:53:30|12718.4|12678.4|12716.6|12676.6|12718.4|12678.4|12716.6|12676.6|1
1623689620000|2021-06-14 16:53:40|12717.3|12677.3|12716.6|12676.6|12717.3|12677.3|12716.6|12676.6|0
1623689780000|2021-06-14 16:56:20|||||||||1
1623689840000|2021-06-14 16:57:20|||||||||1
1623689950000|2021-06-14 16:59:10|||||||||1
1623690120000|2021-06-14 17:02:00|||||||||1
1623690130000|2021-06-14 17:02:10|||||||||1
1623690160000|2021-06-14 17:02:40|12716.7|12676.7|12716.7|12676.7|12716.7|12676.7|12716.7|12676.7|0
1623690190000|2021-06-14 17:03:10|||||||||2
1623690220000|2021-06-14 17:03:40|||||||||1
1623690280000|2021-06-14 17:04:40|12704.2|12684.2|12702.4|12682.4|12704.2|12684.2|12701.7|12681.7|0
1623690290000|2021-06-14 17:04:50|12709.2|12689.2|12709.2|12689.2|12709.2|12689.2|12709.2|12689.2|1
1623690310000|2021-06-14 17:05:10|12724.2|12704.2|12756|12696|12756|12704.2|12718.7|12696|6
1623690330000|2021-06-14 17:05:30|12756.7|12696.7|12758.5|12698.5|12758.5|12698.5|12756.7|12696.7|0
1623690420000|2021-06-14 17:07:00|12757.8|12697.8|12756|12696|12757.8|12697.8|12756|12696|1
1623690460000|2021-06-14 17:07:40|||||||||1
1623690630000|2021-06-14 17:10:30|12753.5|12693.5|12753.5|12693.5|12753.5|12693.5|12753.5|12693.5|1
1623690670000|2021-06-14 17:11:10|||||||||2
1623690710000|2021-06-14 17:11:50|12741|12701|12748.5|12688.5|12748.5|12701|12739.2|12688.5|1
1623690740000|2021-06-14 17:12:20|12746.7|12686.7|12736|12696|12746.7|12696|12736|12686.7|0
1623690800000|2021-06-14 17:13:20|||||||||1
1623690850000|2021-06-14 17:14:10|12735.3|12695.3|12731|12691|12735.3|12695.3|12731|12691|0
1623690860000|2021-06-14 17:14:20|12730.3|12690.3|12728.5|12688.5|12730.3|12690.3|12728.5|12688.5|0
1623690870000|2021-06-14 17:14:30|12726.7|12686.7|12716|12696|12726.7|12696|12716|12686.7|0
1623690890000|2021-06-14 17:14:50|12715.3|12695.3|12713.5|12693.5|12715.3|12695.3|12713.5|12693.5|0
1623690900000|2021-06-14 17:15:00|12714.2|12694.2|12714.2|12694.2|12714.2|12694.2|12714.2|12694.2|0
1623690970000|2021-06-14 17:16:10|||||||||3
1623691010000|2021-06-14 17:16:50|12722.8|12682.8|12722.8|12682.8|12722.8|12682.8|12722.8|12682.8|1
1623691020000|2021-06-14 17:17:00|12719.2|12679.2|12719.2|12679.2|12719.2|12679.2|12719.2|12679.2|0
1623691130000|2021-06-14 17:18:50|12723.5|12683.5|12723.5|12683.5|12723.5|12683.5|12723.5|12683.5|1
1623691230000|2021-06-14 17:20:30|12722.8|12682.8|12721|12681|12723.5|12683.5|12720.3|12680.3|0
1623691260000|2021-06-14 17:21:00|12711.7|12691.7|12711.7|12691.7|12711.7|12691.7|12711.7|12691.7|0
1623691290000|2021-06-14 17:21:30|||||||||3
1623691300000|2021-06-14 17:21:40|12719.2|12679.2|12719.2|12679.2|12719.2|12679.2|12719.2|12679.2|1
1623691480000|2021-06-14 17:24:40|||||||||1
1623691560000|2021-06-14 17:26:00|12719.3|12679.3|12719.3|12679.3|12719.3|12679.3|12719.3|12679.3|0
1623691580000|2021-06-14 17:26:20|12717.4|12677.4|12717.4|12677.4|12717.4|12677.4|12717.4|12677.4|0
1623691590000|2021-06-14 17:26:30|||||||||1
1623691630000|2021-06-14 17:27:10|12717.5|12677.5|12717.5|12677.5|12717.5|12677.5|12717.5|12677.5|0
1623691650000|2021-06-14 17:27:30|||||||||1
1623691820000|2021-06-14 17:30:20|||||||||1
1623691880000|2021-06-14 17:31:20|12716.8|12676.8|12716.8|12676.8|12716.8|12676.8|12716.8|12676.8|1
1623691970000|2021-06-14 17:32:50|12704.3|12684.3|12702.5|12682.5|12704.3|12684.3|12702.5|12682.5|0
1623691980000|2021-06-14 17:33:00|12701.1|12681.1|12699.3|12679.3|12701.1|12681.1|12699.3|12679.3|0
1623691990000|2021-06-14 17:33:10|12696.8|12676.8|12696.8|12676.8|12696.8|12676.8|12696.8|12676.8|1
1623692000000|2021-06-14 17:33:20|12696.1|12676.1|12696.1|12676.1|12696.1|12676.1|12696.1|12676.1|0
1623692040000|2021-06-14 17:34:00|12696.8|12676.8|12696.8|12676.8|12696.8|12676.8|12696.8|12676.8|0
1623692070000|2021-06-14 17:34:30|12697.5|12677.5|12699.3|12679.3|12699.3|12679.3|12697.5|12677.5|0
1623692080000|2021-06-14 17:34:40|12697.9|12677.9|12696.1|12676.1|12697.9|12677.9|12696.1|12676.1|1
1623692120000|2021-06-14 17:35:20|||||||||2
1623692160000|2021-06-14 17:36:00|||||||||1
1623692180000|2021-06-14 17:36:20|||||||||1
1623692260000|2021-06-14 17:37:40|12692.5|12672.5|12691.1|12671.1|12692.5|12672.5|12691.1|12671.1|0
1623692270000|2021-06-14 17:37:50|||||||||3
1623692280000|2021-06-14 17:38:00|||||||||1
1623692320000|2021-06-14 17:38:40|||||||||2
1623692390000|2021-06-14 17:39:50|12691.8|12671.8|12691.8|12671.8|12691.8|12671.8|12691.8|12671.8|1
1623692440000|2021-06-14 17:40:40|12694.6|12674.6|12703.6|12683.6|12703.6|12683.6|12694.6|12674.6|0
1623692470000|2021-06-14 17:41:10|||||||||1
1623692630000|2021-06-14 17:43:50|12712.9|12672.9|12711.1|12671.1|12712.9|12672.9|12711.1|12671.1|0
1623692640000|2021-06-14 17:44:00|12708.6|12668.6|12708.6|12668.6|12708.6|12668.6|12708.6|12668.6|0
1623692650000|2021-06-14 17:44:10|12704.3|12664.3|12689.3|12669.3|12704.3|12673.6|12689.3|12664.3|2
1623692660000|2021-06-14 17:44:20|12687.5|12667.5|12687.5|12667.5|12687.5|12667.5|12687.5|12667.5|0
1623692670000|2021-06-14 17:44:30|12686.8|12666.8|12681.8|12661.8|12686.8|12666.8|12681.8|12661.8|1
1623692680000|2021-06-14 17:44:40|12679.3|12659.3|12679.3|12659.3|12679.3|12659.3|12679.3|12659.3|1
1623692690000|2021-06-14 17:44:50|12680|12660|12680|12660|12680|12660|12680|12660|1
1623692700000|2021-06-14 17:45:00|12678.6|12658.6|12678.6|12658.6|12678.6|12658.6|12678.6|12658.6|2
1623692710000|2021-06-14 17:45:10|12680|12640|12691.8|12671.8|12691.8|12671.8|12666.8|12640|4
1623692720000|2021-06-14 17:45:20|12687.5|12647.5|12706.1|12646.1|12706.1|12670.6|12687.5|12641.8|7
1623692730000|2021-06-14 17:45:30|12706.8|12646.8|12706.8|12646.8|12706.8|12646.8|12706.8|12646.8|2
1623692760000|2021-06-14 17:46:00|12706.1|12646.1|12706.1|12646.1|12706.1|12646.1|12706.1|12646.1|1
1623692770000|2021-06-14 17:46:10|12703.6|12643.6|12703.6|12643.6|12703.6|12643.6|12703.6|12643.6|0
1623692780000|2021-06-14 17:46:20|12694.3|12654.3|12659.3|12639.3|12694.3|12658.6|12659.3|12639.3|1
1623692790000|2021-06-14 17:46:30|12676.8|12636.8|12656.8|12636.8|12676.8|12644.1|12656.8|12636.8|4
1623692800000|2021-06-14 17:46:40|12658.6|12638.6|12678.6|12638.6|12678.6|12638.6|12658.6|12638.6|0
1623692820000|2021-06-14 17:47:00|12679.3|12639.3|12679.3|12639.3|12679.3|12639.3|12679.3|12639.3|0
1623692950000|2021-06-14 17:49:10|12679.4|12639.4|12679.4|12639.4|12679.4|12639.4|12679.4|12639.4|0
1623692970000|2021-06-14 17:49:30|12683.7|12643.7|12683.7|12643.7|12683.7|12643.7|12683.7|12643.7|0
1623692990000|2021-06-14 17:49:50|12684.4|12644.4|12684.4|12644.4|12684.4|12644.4|12684.4|12644.4|0
1623693060000|2021-06-14 17:51:00|||||||||1
1623693090000|2021-06-14 17:51:30|12683.7|12643.7|12671.9|12651.9|12683.7|12654.4|12671.9|12641.9|0
1623693100000|2021-06-14 17:51:40|12683.7|12643.7|12681.9|12641.9|12683.7|12643.7|12681.9|12641.9|0
1623693110000|2021-06-14 17:51:50|12669.4|12649.4|12666.9|12646.9|12669.4|12649.4|12666.9|12646.9|3
1623693130000|2021-06-14 17:52:10|12667.6|12647.6|12666.9|12646.9|12669.4|12649.4|12666.9|12646.9|4
1623693170000|2021-06-14 17:52:50|||||||||2
1623693340000|2021-06-14 17:55:40|||||||||1
1623693350000|2021-06-14 17:55:50|||||||||1
1623693360000|2021-06-14 17:56:00|12669.4|12649.4|12669.4|12649.4|12669.4|12649.4|12669.4|12649.4|0
1623693420000|2021-06-14 17:57:00|12670.1|12650.1|12670.1|12650.1|12670.1|12650.1|12670.1|12650.1|1
1623693440000|2021-06-14 17:57:20|12674.4|12654.4|12674.4|12654.4|12674.4|12654.4|12674.4|12654.4|0
1623693510000|2021-06-14 17:58:30|||||||||1
1623693540000|2021-06-14 17:59:00|||||||||4
1623693600000|2021-06-14 18:00:00|||||||||1
1623693640000|2021-06-14 18:00:40|||||||||1
1623693660000|2021-06-14 18:01:00|12676.2|12656.2|12676.2|12656.2|12676.2|12656.2|12676.2|12656.2|0
1623693700000|2021-06-14 18:01:40|12678.7|12658.7|12678.7|12658.7|12678.7|12658.7|12678.7|12658.7|0
1623693750000|2021-06-14 18:02:30|12693.2|12673.2|12719.4|12679.4|12719.4|12679.4|12693.2|12673.2|4
1623693770000|2021-06-14 18:02:50|12701.9|12681.9|12701.9|12681.9|12701.9|12681.9|12701.9|12681.9|0
1623693790000|2021-06-14 18:03:10|12696.9|12676.9|12696.9|12676.9|12696.9|12676.9|12696.9|12676.9|0
1623693820000|2021-06-14 18:03:40|12694.4|12674.4|12740.1|12680.1|12752.6|12692.6|12694.4|12674.4|9
1623693830000|2021-06-14 18:03:50|12739.4|12679.4|12705.1|12645.1|12739.4|12679.4|12700.1|12640.1|0
1623693840000|2021-06-14 18:04:00|12704.4|12644.4|12704.4|12644.4|12706.9|12646.9|12647.6|12627.6|4
1623693850000|2021-06-14 18:04:10|12706.9|12646.9|12705.1|12665.1|12706.9|12665.1|12701.9|12641.9|0
1623693870000|2021-06-14 18:04:30|12706.9|12666.9|12706.9|12666.9|12706.9|12666.9|12706.9|12666.9|0
1623693880000|2021-06-14 18:04:40|12707.6|12667.6|12717.6|12677.6|12762.6|12702.6|12707.6|12666.9|5
1623693890000|2021-06-14 18:04:50|12716.9|12676.9|12715.1|12655.1|12716.9|12676.9|12715.1|12655.1|1
1623693900000|2021-06-14 18:05:00|12704.4|12664.4|12704.4|12664.4|12704.4|12664.4|12704.4|12664.4|0
1623693910000|2021-06-14 18:05:10|||||||||1
1623693920000|2021-06-14 18:05:20|12705.1|12644.4|12706.9|12646.9|12706.9|12646.9|12705.1|12644.4|0
1623693930000|2021-06-14 18:05:30|12706.2|12646.2|12689.4|12649.4|12706.2|12649.4|12657.6|12637.6|4
1623693950000|2021-06-14 18:05:50|||||||||1
1623693970000|2021-06-14 18:06:10|12687.3|12647.3|12740.4|12680.4|12740.4|12680.4|12687.3|12647.3|1
1623693980000|2021-06-14 18:06:20|12737.9|12677.9|12695|12655|12737.9|12677.9|12695|12640.7|0
1623694000000|2021-06-14 18:06:40|12697.5|12637.5|12697.5|12637.5|12697.5|12637.5|12697.5|12637.5|1
1623694020000|2021-06-14 18:07:00|12648.2|12628.2|12706.5|12646.5|12706.5|12646.5|12648.2|12628.2|4
1623694030000|2021-06-14 18:07:10|12707.2|12647.2|12709|12649|12709|12649|12707.2|12647.2|0
1623694040000|2021-06-14 18:07:20|12704.7|12664.7|12704.7|12664.7|12704.7|12664.7|12704.7|12664.7|0
1623694050000|2021-06-14 18:07:30|12709.7|12649.7|12709.7|12649.7|12709.7|12649.7|12709.7|12649.7|0
1623694090000|2021-06-14 18:08:10|12711.5|12651.5|12711.5|12651.5|12711.5|12651.5|12711.5|12651.5|0
1623694180000|2021-06-14 18:09:40|12702.2|12662.2|12702.2|12662.2|12702.2|12662.2|12702.2|12662.2|0
1623694190000|2021-06-14 18:09:50|||||||||3
1623694230000|2021-06-14 18:10:30|12702.9|12662.9|12704.7|12664.7|12704.7|12664.7|12702.9|12662.9|1
1623694260000|2021-06-14 18:11:00|12702.2|12662.2|12707.2|12667.2|12707.2|12667.2|12702.2|12662.2|0
1623694290000|2021-06-14 18:11:30|12705.8|12665.8|12705.8|12665.8|12705.8|12665.8|12705.8|12665.8|1
1623694420000|2021-06-14 18:13:40|12706.5|12666.5|12707.2|12667.2|12707.2|12667.2|12706.5|12666.5|0
1623694430000|2021-06-14 18:13:50|12709.7|12669.7|12709.7|12669.7|12709.7|12669.7|12709.7|12669.7|0
1623694440000|2021-06-14 18:14:00|12700.4|12680.4|12704.7|12684.7|12704.7|12684.7|12700.4|12680.4|0
1623694450000|2021-06-14 18:14:10|12705.4|12685.4|12698.8|12678.8|12707.2|12687.2|12698.8|12678.8|2
1623694460000|2021-06-14 18:14:20|12699.5|12679.5|12693.8|12673.8|12699.5|12679.5|12693.8|12673.8|3
1623694470000|2021-06-14 18:14:30|12694.9|12674.9|12724.3|12664.3|12724.3|12674.9|12682.7|12662.7|15
1623694480000|2021-06-14 18:14:40|12733.3|12673.3|12722|12682|12733.8|12685.8|12722|12673.1|8
1623694490000|2021-06-14 18:14:50|12722.7|12682.7|12730.2|12690.2|12763.3|12704.3|12722|12682|15
1623694500000|2021-06-14 18:15:00|12730.8|12690.8|12728.3|12688.3|12730.8|12690.8|12728.3|12688.3|0
1623694510000|2021-06-14 18:15:10|12739.7|12679.7|12744.7|12684.7|12744.7|12684.7|12739.7|12679.7|0
1623694530000|2021-06-14 18:15:30|12737.2|12697.2|12739.7|12679.7|12744.9|12699.7|12732.2|12672.2|0
1623694540000|2021-06-14 18:15:40|12700.8|12680.8|12739|12679|12745.2|12697.2|12700.8|12679|3
1623694550000|2021-06-14 18:15:50|12737.7|12677.7|12734|12674|12737.7|12677.7|12734|12674|0
1623694600000|2021-06-14 18:16:40|12720.6|12680.6|12720.6|12680.6|12720.6|12680.6|12720.6|12680.6|0
1623694620000|2021-06-14 18:17:00|12715.2|12675.2|12715.2|12675.2|12715.2|12675.2|12715.2|12675.2|0
1623694790000|2021-06-14 18:19:50|12711.6|12671.6|12712.7|12672.7|12712.7|12672.7|12710.2|12670.2|1
1623715200000|2021-06-15 00:00:00|12745.7|12685.7|12745.7|12685.7|12745.7|12685.7|12745.7|12685.7|0
1623715210000|2021-06-15 00:00:10|12718.4|12658.4|12690.7|12630.7|12718.4|12658.4|12690.7|12630.7|0
1623715220000|2021-06-15 00:00:20|||||||||1
1623715240000|2021-06-15 00:00:40|||||||||1
1623715250000|2021-06-15 00:00:50|12688.2|12628.2|12688.2|12628.2|12690.7|12630.7|12688.2|12628.2|0
1623715260000|2021-06-15 00:01:00|||||||||1
1623715280000|2021-06-15 00:01:20|12688.9|12628.9|12688.2|12628.2|12688.9|12628.9|12688.2|12628.2|0
1623715310000|2021-06-15 00:01:50|12690.1|12630.1|12686.9|12626.9|12690.1|12630.1|12686.9|12626.9|3
1623715320000|2021-06-15 00:02:00|12687.6|12627.6|12698|12658|12698|12658|12683.5|12627.6|0
1623715350000|2021-06-15 00:02:30|12698.7|12658.7|12689.4|12669.4|12698.7|12669.4|12689.4|12658.7|0
1623715540000|2021-06-15 00:05:40|12674.8|12654.8|12688.7|12628.7|12689.4|12654.8|12674.8|12628.7|2
1623715560000|2021-06-15 00:06:00|12686.9|12626.9|12686.9|12626.9|12686.9|12626.9|12686.9|12626.9|0
1623715860000|2021-06-15 00:11:00|12687.6|12627.6|12687.6|12627.6|12687.6|12627.6|12687.6|12627.6|0
1623716000000|2021-06-15 00:13:20|12685.1|12625.1|12687.6|12627.6|12687.6|12627.6|12667.6|12622.6|0
1623716050000|2021-06-15 00:14:10|12686.9|12626.9|12686.9|12626.9|12686.9|12626.9|12686.9|12626.9|0
1623716060000|2021-06-15 00:14:20|12685.1|12625.1|12682.6|12622.6|12685.1|12625.1|12682.6|12622.6|0
1623716070000|2021-06-15 00:14:30|12685.1|12625.1|12685.1|12625.1|12685.1|12625.1|12685.1|12625.1|0
1623716130000|2021-06-15 00:15:30|12677.6|12637.6|12677.6|12637.6|12677.6|12637.6|12677.6|12637.6|0
1623716520000|2021-06-15 00:22:00|12675.1|12635.1|12675.1|12635.1|12675.1|12635.1|12675.1|12635.1|0
1623716580000|2021-06-15 00:23:00|12675.2|12635.2|12675.2|12635.2|12675.2|12635.2|12675.2|12635.2|0
1623717070000|2021-06-15 00:31:10|12675.9|12635.9|12675.2|12635.2|12675.9|12635.9|12674|12634|0
1623717080000|2021-06-15 00:31:20|12674|12634|12674|12634|12674|12634|12674|12634|0
1623717110000|2021-06-15 00:31:50|12673.4|12633.4|12675.2|12635.2|12675.2|12635.2|12673.4|12633.4|0
1623717150000|2021-06-15 00:32:30|12674.1|12634.1|12674.1|12634.1|12674.1|12634.1|12674.1|12634.1|0
1623718510000|2021-06-15 00:55:10|12674.2|12634.2|12674.2|12634.2|12674.2|12634.2|12674.2|12634.2|0
1623718990000|2021-06-15 01:03:10|12667.6|12647.6|12667.6|12647.6|12667.6|12647.6|12667.6|12647.6|0
1623719050000|2021-06-15 01:04:10|12666.9|12646.9|12671.7|12631.7|12671.7|12646.9|12666.9|12631.7|1
1623719240000|2021-06-15 01:07:20|12664.4|12644.4|12664.4|12644.4|12664.4|12644.4|12664.4|12644.4|0
1623719270000|2021-06-15 01:07:50|12671.7|12651.7|12671.7|12651.7|12671.7|12651.7|12671.7|12651.7|0
1623719320000|2021-06-15 01:08:40|12673.1|12653.1|12673.1|12653.1|12673.1|12653.1|12673.1|12653.1|0
1623719360000|2021-06-15 01:09:20|12681.7|12661.7|12681.7|12661.7|12681.7|12661.7|12681.7|12661.7|2
1623719760000|2021-06-15 01:16:00|12669|12649|12668.3|12648.3|12669|12649|12668.3|12648.3|1
1623719820000|2021-06-15 01:17:00|12676.7|12636.7|12676.7|12636.7|12676.7|12636.7|12676.7|12636.7|2
1623719860000|2021-06-15 01:17:40|12676.8|12636.8|12676.8|12636.8|12676.8|12636.8|12676.8|12636.8|0
1623719920000|2021-06-15 01:18:40|12675.6|12635.6|12675.6|12635.6|12675.6|12635.6|12675.6|12635.6|0
1623720520000|2021-06-15 01:28:40|12675.7|12635.7|12675.7|12635.7|12675.7|12635.7|12675.7|12635.7|0
1623721890000|2021-06-15 01:51:30|12676.2|12656.2|12676.2|12656.2|12676.2|12656.2|12676.2|12656.2|0
1623721950000|2021-06-15 01:52:30|12656.2|12636.2|12651.9|12631.9|12656.2|12636.2|12651.9|12631.9|2
1623722080000|2021-06-15 01:54:40|12644.6|12624.6|12641.2|12621.2|12644.6|12624.6|12641.2|12621.2|2
1623722250000|2021-06-15 01:57:30|12641.3|12621.3|12641.3|12621.3|12641.3|12621.3|12641.3|12621.3|0
1623722380000|2021-06-15 01:59:40|12641.9|12621.9|12641.9|12621.9|12641.9|12621.9|12641.9|12621.9|0
1623763800000|2021-06-15 13:30:00|12678.2|12638.2|12673.9|12633.9|12678.2|12638.2|12673.9|12633.9|2
1623763810000|2021-06-15 13:30:10|12666.5|12646.5|12732.1|12672.1|12740.3|12700.3|12666.5|12643.3|14
1623763820000|2021-06-15 13:30:20|12704.6|12644.6|12707.8|12647.8|12707.8|12647.8|12704.6|12644.6|0
1623763830000|2021-06-15 13:30:30|12706.5|12646.5|12704.6|12644.6|12706.5|12646.5|12702.8|12642.8|0
1623763850000|2021-06-15 13:30:50|12702.7|12642.7|12695.3|12635.3|12702.7|12642.7|12695.3|12635.3|0
1623763870000|2021-06-15 13:31:10|12693.4|12633.4|12689.6|12629.6|12693.4|12633.4|12689.6|12629.6|1
1623763920000|2021-06-15 13:32:00|12679|12639|12679|12639|12679|12639|12679|12639|0
1623763930000|2021-06-15 13:32:10|12676.5|12636.5|12676.5|12636.5|12676.5|12636.5|12676.5|12636.5|0
1623763940000|2021-06-15 13:32:20|12675.8|12635.8|12679|12639|12689.6|12639|12675.8|12629.6|0
1623763950000|2021-06-15 13:32:30|12678.3|12638.3|12675.8|12635.8|12678.3|12638.3|12675.8|12635.8|0
1623763960000|2021-06-15 13:32:40|12677.1|12637.1|12676.5|12636.5|12677.1|12637.1|12676.5|12636.5|0
1623763970000|2021-06-15 13:32:50|12675.8|12635.8|12675.8|12635.8|12675.8|12635.8|12675.8|12635.8|0
1623763990000|2021-06-15 13:33:10|12676.5|12636.5|12676.5|12636.5|12676.5|12636.5|12676.5|12636.5|0
1623764000000|2021-06-15 13:33:20|||||||||1
1623764010000|2021-06-15 13:33:30|12674.6|12634.6|12651.5|12631.5|12674.6|12634.6|12651.5|12631.5|0
1623764030000|2021-06-15 13:33:50|12650.8|12630.8|12650.3|12610.3|12652.1|12630.8|12642.8|12610.3|2
1623764040000|2021-06-15 13:34:00|12637.8|12617.8|12638.4|12618.4|12638.4|12618.4|12637.8|12617.8|1
1623764050000|2021-06-15 13:34:10|12648.4|12608.4|12635.9|12615.9|12648.4|12615.9|12635.9|12608.4|1
1623764060000|2021-06-15 13:34:20|12646.6|12606.6|12646.6|12606.6|12646.6|12606.6|12646.6|12606.6|0
1623764070000|2021-06-15 13:34:30|12648.4|12608.4|12624.2|12604.2|12648.4|12608.4|12624.2|12604.2|0
1623764110000|2021-06-15 13:35:10|12620.5|12600.5|12620.5|12600.5|12620.5|12600.5|12620.5|12600.5|0
1623764120000|2021-06-15 13:35:20|12617.4|12597.4|12617.4|12597.4|12617.4|12597.4|12617.4|12597.4|10
1623764150000|2021-06-15 13:35:50|12628|12588|12628|12588|12628|12588|12628|12588|0
1623764170000|2021-06-15 13:36:10|12629.9|12589.9|12629.9|12589.9|12629.9|12589.9|12629.9|12589.9|0
1623764180000|2021-06-15 13:36:20|12652.1|12612.1|12662.5|12622.5|12673.1|12622.5|12652.1|12612.1|6
1623764270000|2021-06-15 13:37:50|12661.8|12621.8|12661.2|12621.2|12661.8|12621.8|12661.2|12621.2|0
1623764290000|2021-06-15 13:38:10|12661.8|12621.8|12661.8|12621.8|12661.8|12621.8|12661.8|12621.8|1
1623764310000|2021-06-15 13:38:30|12673.1|12613.1|12662.5|12622.5|12673.1|12622.5|12662.5|12613.1|1
1623764340000|2021-06-15 13:39:00|12657.5|12597.5|12657.5|12597.5|12657.5|12597.5|12657.5|12597.5|0
1623764360000|2021-06-15 13:39:20|12658.1|12598.1|12658.1|12598.1|12658.1|12598.1|12658.1|12598.1|0
1623764380000|2021-06-15 13:39:40|12658.8|12598.8|12673.1|12613.1|12673.1|12622.5|12658.1|12598.1|0
1623764390000|2021-06-15 13:39:50|12666.4|12626.4|12666.4|12626.4|12666.4|12626.4|12666.4|12626.4|0
1623764400000|2021-06-15 13:40:00|12673.1|12613.1|12673.1|12613.1|12673.1|12613.1|12673.1|12613.1|0
1623764410000|2021-06-15 13:40:10|12665.7|12625.7|12665.7|12625.7|12673.1|12633.1|12665.7|12625.7|0
1623764430000|2021-06-15 13:40:30|12669.4|12629.4|12669.4|12629.4|12669.4|12629.4|12669.4|12629.4|0
1623764470000|2021-06-15 13:41:10|12670.1|12630.1|12669.4|12629.4|12670.1|12630.1|12669.4|12629.4|2
1623764490000|2021-06-15 13:41:30|12670.7|12630.7|12670.7|12630.7|12670.7|12630.7|12670.7|12630.7|3
1623764500000|2021-06-15 13:41:40|12671.4|12631.4|12672|12632|12672|12632|12671.4|12631.4|0
1623764510000|2021-06-15 13:41:50|12683.2|12643.2|12678.2|12638.2|12683.2|12643.2|12677.6|12637.6|1
1623764580000|2021-06-15 13:43:00|12677.6|12637.6|12673.9|12633.9|12677.6|12637.6|12673.9|12633.9|0
1623764610000|2021-06-15 13:43:30|12665.2|12645.2|12665.2|12645.2|12665.2|12645.2|12665.2|12645.2|0
1623764630000|2021-06-15 13:43:50|12662.1|12642.1|12662.1|12642.1|12662.1|12642.1|12662.1|12642.1|1
1623764640000|2021-06-15 13:44:00|12660.2|12640.2|12660.3|12640.3|12662.1|12642.1|12654.6|12634.6|4
1623764660000|2021-06-15 13:44:20|12656.6|12636.6|12656.6|12636.6|12656.6|12636.6|12656.6|12636.6|1
1623764670000|2021-06-15 13:44:30|12658.4|12638.4|12711.1|12671.1|12724.1|12684.1|12658.4|12638.4|25
1623764680000|2021-06-15 13:44:40|12711.7|12671.7|12714.8|12674.8|12714.8|12674.8|12711.7|12671.7|0
1623764730000|2021-06-15 13:45:30|12708.6|12648.6|12714.3|12654.3|12714.3|12654.3|12708.6|12648.6|4
1623764740000|2021-06-15 13:45:40|12702|12642|12703.3|12643.3|12703.3|12643.3|12702|12642|0
1623764750000|2021-06-15 13:45:50|12702.1|12642.1|12707.7|12647.7|12707.7|12647.7|12702.1|12642.1|0
1623764770000|2021-06-15 13:46:10|12700.3|12640.3|12700.3|12640.3|12700.3|12640.3|12700.3|12640.3|2
1623764780000|2021-06-15 13:46:20|12685.4|12645.4|12685.4|12645.4|12685.4|12645.4|12685.4|12645.4|0
1623764790000|2021-06-15 13:46:30|12686.1|12646.1|12686.1|12646.1|12686.1|12646.1|12686.1|12646.1|0
1623764810000|2021-06-15 13:46:50|||||||||1
1623764820000|2021-06-15 13:47:00|12694.8|12634.8|12694.1|12634.1|12694.8|12646.1|12686.1|12634.1|2
1623764830000|2021-06-15 13:47:10|12694.8|12634.8|12689.1|12649.1|12700.3|12649.1|12689.1|12634.8|0
1623764840000|2021-06-15 13:47:20|12697.8|12637.8|12697.8|12637.8|12697.8|12649.8|12689.1|12637.8|0
1623764900000|2021-06-15 13:48:20|12697.2|12637.2|12696.5|12636.5|12699|12639|12695.3|12635.3|2
1623764910000|2021-06-15 13:48:30|12697.2|12637.2|12697.8|12637.8|12697.8|12637.8|12697.2|12637.2|0
1623764920000|2021-06-15 13:48:40|12696|12636|12695.3|12635.3|12696|12636|12695.3|12635.3|5
1623764940000|2021-06-15 13:49:00|12684.7|12644.7|12684.7|12644.7|12684.7|12644.7|12684.7|12644.7|0
1623764950000|2021-06-15 13:49:10|12684.5|12624.5|12684.5|12624.5|12684.5|12624.5|12684.5|12624.5|0
1623764960000|2021-06-15 13:49:20|12679.3|12619.3|12680|12620|12680|12620|12679.3|12619.3|0
1623764970000|2021-06-15 13:49:30|12680.6|12620.6|12671.3|12631.3|12680.6|12631.3|12671.3|12620.6|0
1623764980000|2021-06-15 13:49:40|12679.3|12619.3|12680|12620|12680|12620|12679.3|12619.3|0
1623765010000|2021-06-15 13:50:10|12671.9|12631.9|12710.3|12650.3|12710.3|12661.6|12671.9|12631.9|0
1623765020000|2021-06-15 13:50:20|12709|12649|12709|12649|12709|12649|12709|12649|0
1623765030000|2021-06-15 13:50:30|12708.4|12648.4|12708.4|12648.4|12708.4|12648.4|12708.4|12648.4|0
1623765060000|2021-06-15 13:51:00|12699|12659|12699|12659|12699|12659|12699|12659|0
1623765070000|2021-06-15 13:51:10|12686.4|12666.4|12686.4|12666.4|12686.4|12666.4|12686.4|12666.4|0
1623765080000|2021-06-15 13:51:20|12695.8|12655.8|12695.8|12655.8|12695.8|12655.8|12695.8|12655.8|0
1623765120000|2021-06-15 13:52:00|12694.5|12654.5|12694.5|12654.5|12694.5|12654.5|12694.5|12654.5|0
1623765130000|2021-06-15 13:52:10|12703.2|12643.2|12703.2|12643.2|12703.2|12643.2|12703.2|12643.2|2
1623765140000|2021-06-15 13:52:20|12692.5|12652.5|12693.8|12653.8|12693.8|12653.8|12692.5|12652.5|0
1623765150000|2021-06-15 13:52:30|12692.5|12652.5|12722.9|12662.9|12722.9|12662.9|12692.5|12652.5|3
1623765160000|2021-06-15 13:52:40|12723.5|12663.5|12726.8|12666.8|12726.8|12666.8|12723.5|12663.5|0
1623765170000|2021-06-15 13:52:50|12717.4|12677.4|12718.4|12678.4|12718.4|12692.2|12705.8|12677.4|8
1623765180000|2021-06-15 13:53:00|12710.3|12690.3|12711.5|12691.5|12711.5|12691.5|12707.7|12687.7|0
1623765190000|2021-06-15 13:53:10|12710.9|12690.9|12727|12667|12727|12690.9|12710.9|12665.7|5
1623765200000|2021-06-15 13:53:20|12717.6|12677.6|12719.6|12679.6|12719.6|12679.6|12717.6|12677.6|0
1623765220000|2021-06-15 13:53:40|12720.2|12680.2|12720.2|12680.2|12720.2|12680.2|12720.2|12680.2|0
1623765250000|2021-06-15 13:54:10|12711|12671|12711|12671|12711|12671|12711|12671|0
1623765260000|2021-06-15 13:54:20|12710.3|12670.3|12715.8|12655.8|12715.8|12670.3|12710.3|12655.1|1
1623765280000|2021-06-15 13:54:40|12716.4|12656.4|12716.4|12656.4|12716.4|12656.4|12716.4|12656.4|0
1623765360000|2021-06-15 13:56:00|12671.5|12651.5|12680.2|12640.2|12680.2|12651.5|12671.5|12640.2|0
1623765370000|2021-06-15 13:56:10|12678.9|12638.9|12679.6|12639.6|12679.6|12639.6|12678.9|12638.9|0
1623765390000|2021-06-15 13:56:30|||||||||1
1623765400000|2021-06-15 13:56:40|12678.9|12638.9|12679.6|12639.6|12679.6|12639.6|12678.3|12638.3|0
1623765420000|2021-06-15 13:57:00|12678.9|12638.9|12678.9|12638.9|12678.9|12638.9|12678.9|12638.9|0
1623765440000|2021-06-15 13:57:20|12678.3|12638.3|12677.6|12637.6|12678.3|12638.3|12677.6|12637.6|0
1623765450000|2021-06-15 13:57:30|12678.3|12638.3|12678.3|12638.3|12678.3|12638.3|12678.3|12638.3|0
1623765470000|2021-06-15 13:57:50|12677.6|12637.6|12677.6|12637.6|12677.6|12637.6|12677.6|12637.6|0
1623765520000|2021-06-15 13:58:40|12677.7|12637.7|12677.7|12637.7|12677.7|12637.7|12677.7|12637.7|0
1623765570000|2021-06-15 13:59:30|12675.7|12635.7|12675.7|12635.7|12675.7|12635.7|12675.7|12635.7|0
1623765580000|2021-06-15 13:59:40|12673.9|12633.9|12673.9|12633.9|12673.9|12633.9|12673.9|12633.9|0
1623765660000|2021-06-15 14:01:00|12675.8|12635.8|12676.5|12636.5|12676.5|12636.5|12675.8|12635.8|3
1623765800000|2021-06-15 14:03:20|||||||||1
1623765820000|2021-06-15 14:03:40|12675.8|12635.8|12675.8|12635.8|12675.8|12635.8|12675.8|12635.8|0
1623765840000|2021-06-15 14:04:00|12676.5|12636.5|12676.5|12636.5|12676.5|12636.5|12676.5|12636.5|0
1623765880000|2021-06-15 14:04:40|12677.1|12637.1|12667.8|12647.8|12677.1|12647.8|12667.8|12636.5|0
1623765890000|2021-06-15 14:04:50|12676.5|12636.5|12665.2|12645.2|12677.1|12645.8|12665.2|12636.5|0
1623765920000|2021-06-15 14:05:20|12677.1|12637.1|12676.5|12636.5|12677.1|12637.1|12676.5|12636.5|1
1623765930000|2021-06-15 14:05:30|12677.1|12637.1|12677.1|12637.1|12677.1|12637.1|12677.1|12637.1|0
1623766000000|2021-06-15 14:06:40|12676.5|12636.5|12676.5|12636.5|12676.5|12645.2|12665.2|12636.5|0
1623766010000|2021-06-15 14:06:50|12667.1|12647.1|12667.1|12647.1|12667.1|12647.1|12667.1|12647.1|0
1623766050000|2021-06-15 14:07:30|12683.8|12663.8|12703.4|12643.4|12703.4|12663.8|12678.9|12642.8|4
1623766100000|2021-06-15 14:08:20|12692.1|12652.1|12688.4|12648.4|12692.1|12652.1|12688.4|12648.4|0
1623766110000|2021-06-15 14:08:30|12689.1|12649.1|12689.1|12649.1|12689.1|12649.1|12689.1|12649.1|1
1623766150000|2021-06-15 14:09:10|12688.4|12648.4|12686.6|12646.6|12688.4|12648.4|12686.6|12646.6|0
1623766360000|2021-06-15 14:12:40|12692.1|12652.1|12692.1|12652.1|12692.1|12652.1|12692.1|12652.1|0
1623766380000|2021-06-15 14:13:00|12688.4|12648.4|12697.1|12637.1|12697.1|12648.4|12688.4|12636.5|2
1623766390000|2021-06-15 14:13:10|12696.5|12636.5|12696.5|12636.5|12696.5|12636.5|12696.5|12636.5|0
1623766450000|2021-06-15 14:14:10|12689.1|12629.1|12689.1|12629.1|12689.1|12629.1|12689.1|12629.1|0
1623766490000|2021-06-15 14:14:50|12672.9|12632.9|12672.9|12632.9|12672.9|12632.9|12672.9|12632.9|0
1623766540000|2021-06-15 14:15:40|12672.2|12632.2|12672.2|12632.2|12672.2|12632.2|12672.2|12632.2|0
1623766550000|2021-06-15 14:15:50|12665.4|12625.4|12665.4|12625.4|12665.4|12625.4|12665.4|12625.4|0
1623766590000|2021-06-15 14:16:30|12666.7|12626.7|12665.4|12625.4|12666.7|12626.7|12665.4|12625.4|0
1623766600000|2021-06-15 14:16:40|12654.7|12634.7|12654.7|12634.7|12654.7|12634.7|12654.7|12634.7|0
1623766720000|2021-06-15 14:18:40|12660.3|12640.3|12670.3|12630.3|12670.9|12640.3|12660.3|12630.3|0
1623766730000|2021-06-15 14:18:50|12670.9|12630.9|12688.4|12648.4|12693.9|12653.9|12670.9|12630.9|0
1623766740000|2021-06-15 14:19:00|12684.7|12644.7|12684.7|12644.7|12684.7|12644.7|12684.7|12644.7|0
1623766750000|2021-06-15 14:19:10|12679.1|12639.1|12678.4|12638.4|12679.1|12639.1|12678.4|12638.4|0
1623766760000|2021-06-15 14:19:20|12679.1|12639.1|12679.1|12639.1|12679.1|12639.1|12679.1|12639.1|0
1623766800000|2021-06-15 14:20:00|12678.4|12638.4|12678.4|12638.4|12678.4|12638.4|12678.4|12638.4|0
1623766810000|2021-06-15 14:20:10|12676.6|12636.6|12676.6|12636.6|12676.6|12636.6|12676.6|12636.6|0
1623766830000|2021-06-15 14:20:30|12682.2|12642.2|12682.2|12642.2|12682.2|12642.2|12682.2|12642.2|0
1623766840000|2021-06-15 14:20:40|12672.8|12652.8|12672.8|12652.8|12672.8|12652.8|12672.8|12652.8|0
1623766850000|2021-06-15 14:20:50|12667.2|12647.2|12667.2|12647.2|12667.2|12647.2|12667.2|12647.2|2
1623766890000|2021-06-15 14:21:30|12669.1|12649.1|12669.1|12649.1|12669.1|12649.1|12669.1|12649.1|0
1623767050000|2021-06-15 14:24:10|12671|12651|12671|12651|12671|12651|12671|12651|2
1623767070000|2021-06-15 14:24:30|||||||||2
1623767130000|2021-06-15 14:25:30|12669.2|12649.2|12669.2|12649.2|12669.2|12649.2|12669.2|12649.2|0
1623767190000|2021-06-15 14:26:30|||||||||5
1623767200000|2021-06-15 14:26:40|12669.8|12649.8|12673.1|12653.1|12673.7|12653.7|12669.2|12649.2|10
1623767210000|2021-06-15 14:26:50|12669.8|12649.8|12670.5|12650.5|12670.5|12650.5|12669.8|12649.8|3
1623767220000|2021-06-15 14:27:00|12668|12648|12668|12648|12668|12648|12668|12648|0
1623767260000|2021-06-15 14:27:40|12673.5|12653.5|12673.5|12653.5|12673.5|12653.5|12673.5|12653.5|0
1623767270000|2021-06-15 14:27:50|12674.2|12654.2|12676.1|12656.1|12676.1|12656.1|12674.2|12654.2|0
1623767310000|2021-06-15 14:28:30|12674.8|12654.8|12667.3|12647.3|12674.8|12654.8|12667.3|12647.3|3
1623767340000|2021-06-15 14:29:00|||||||||3
1623767490000|2021-06-15 14:31:30|12667.4|12647.4|12667.4|12647.4|12667.4|12647.4|12667.4|12647.4|0
1623767520000|2021-06-15 14:32:00|||||||||1
1623767540000|2021-06-15 14:32:20|12663|12643|12662.4|12642.4|12663|12643|12660.5|12640.5|1
1623767550000|2021-06-15 14:32:30|||||||||2
1623767570000|2021-06-15 14:32:50|12657.4|12637.4|12657.4|12637.4|12657.4|12637.4|12657.4|12637.4|0
1623767620000|2021-06-15 14:33:40|12655.5|12635.5|12655.5|12635.5|12655.5|12635.5|12655.5|12635.5|0
1623767650000|2021-06-15 14:34:10|12654.9|12634.9|12653|12633|12654.9|12634.9|12653|12633|0
1623767750000|2021-06-15 14:35:50|12660.4|12620.4|12651.2|12611.2|12660.4|12620.4|12651.2|12611.2|3
1623767770000|2021-06-15 14:36:10|12648.7|12608.7|12648.7|12608.7|12648.7|12608.7|12648.7|12608.7|0
1623767780000|2021-06-15 14:36:20|12647.4|12607.4|12622.4|12602.4|12647.4|12607.4|12622.4|12599.9|12
1623767790000|2021-06-15 14:36:30|12619.9|12599.9|12619.9|12599.9|12619.9|12599.9|12619.9|12599.9|5
1623767800000|2021-06-15 14:36:40|||||||||2
1623767810000|2021-06-15 14:36:50|12626.1|12606.1|12626.1|12606.1|12626.1|12606.1|12626.1|12606.1|0
1623767820000|2021-06-15 14:37:00|12622.4|12602.4|12622.4|12602.4|12622.4|12602.4|12622.4|12602.4|0
1623767850000|2021-06-15 14:37:30|12638|12618|12651.6|12591.6|12652.2|12618|12638|12591.6|2
1623767860000|2021-06-15 14:37:40|12643.5|12583.5|12640.9|12580.9|12643.5|12583.5|12640.9|12580.9|0
1623767870000|2021-06-15 14:37:50|12639.1|12579.1|12637.8|12577.8|12639.1|12579.1|12637.8|12577.8|0
1623768020000|2021-06-15 14:40:20|12635.3|12575.3|12635.3|12575.3|12635.3|12575.3|12635.3|12575.3|0
1623768030000|2021-06-15 14:40:30|12631.6|12571.6|12635.3|12575.3|12635.3|12575.3|12631.6|12571.6|0
1623768040000|2021-06-15 14:40:40|12621.7|12561.7|12609.2|12569.2|12621.7|12571|12609.2|12561.7|0
1623768050000|2021-06-15 14:40:50|12606.7|12566.7|12606.7|12566.7|12606.7|12566.7|12606.7|12566.7|0
1623768060000|2021-06-15 14:41:00|12604.8|12564.8|12604.8|12564.8|12604.8|12564.8|12604.8|12564.8|0
1623768080000|2021-06-15 14:41:20|12604.2|12564.2|12604.2|12564.2|12604.2|12564.2|12604.2|12564.2|0
1623768150000|2021-06-15 14:42:30|12602.3|12562.3|12601.7|12561.7|12602.3|12562.3|12601.7|12561.7|0
1623768160000|2021-06-15 14:42:40|12599.8|12559.8|12599.8|12559.8|12599.8|12559.8|12599.8|12559.8|0
1623768180000|2021-06-15 14:43:00|12589.2|12569.2|12589.2|12569.2|12589.2|12569.2|12589.2|12569.2|0
1623768380000|2021-06-15 14:46:20|12588.5|12568.5|12588.5|12568.5|12588.5|12568.5|12588.5|12568.5|0
1623768410000|2021-06-15 14:46:50|12586.7|12566.7|12586.7|12566.7|12586.7|12566.7|12586.7|12566.7|0
1623768440000|2021-06-15 14:47:20|12586|12566|12586|12566|12586|12566|12586|12566|0
1623768510000|2021-06-15 14:48:30|12585.4|12565.4|12585.4|12565.4|12585.4|12565.4|12585.4|12565.4|0
1623768620000|2021-06-15 14:50:20|12584.7|12564.7|12584.7|12564.7|12584.7|12564.7|12584.7|12564.7|1
1623768630000|2021-06-15 14:50:30|12584.1|12564.1|12583.5|12563.5|12584.1|12564.1|12583.5|12563.5|1
1623768760000|2021-06-15 14:52:40|12579.8|12559.8|12579.1|12559.1|12579.8|12559.8|12579.1|12559.1|0
1623768770000|2021-06-15 14:52:50|||||||||2
1623768780000|2021-06-15 14:53:00|12580.4|12560.4|12580.4|12560.4|12580.4|12560.4|12580.4|12560.4|3
1623768790000|2021-06-15 14:53:10|12578.5|12558.5|12578.5|12558.5|12578.5|12558.5|12578.5|12558.5|0
1623768820000|2021-06-15 14:53:40|12589.2|12549.2|12578.5|12558.5|12589.2|12558.5|12578.5|12549.2|1
1623768830000|2021-06-15 14:53:50|12581|12561|12581|12561|12581|12561|12581|12561|0
1623768860000|2021-06-15 14:54:20|12577.4|12557.4|12577.4|12557.4|12577.4|12557.4|12577.4|12557.4|3
1623768870000|2021-06-15 14:54:30|||||||||1
1623768880000|2021-06-15 14:54:40|||||||||1
1623768960000|2021-06-15 14:56:00|12581.6|12541.6|12579.8|12539.8|12581.6|12541.6|12579.8|12539.8|0
1623768980000|2021-06-15 14:56:20|12581.6|12541.6|12581.6|12541.6|12581.6|12541.6|12581.6|12541.6|0
1623768990000|2021-06-15 14:56:30|12590.9|12550.9|12590.9|12550.9|12590.9|12550.9|12590.9|12550.9|0
1623769030000|2021-06-15 14:57:10|12565.8|12545.8|12584.8|12544.8|12584.8|12545.8|12565.8|12544.8|3
1623769040000|2021-06-15 14:57:20|12574.2|12554.2|12574.2|12554.2|12574.2|12554.2|12574.2|12554.2|0
1623769070000|2021-06-15 14:57:50|12572.3|12552.3|12572.3|12552.3|12572.3|12552.3|12572.3|12552.3|0
1623769080000|2021-06-15 14:58:00|12571.6|12551.6|12571.6|12551.6|12571.6|12551.6|12571.6|12551.6|0
1623769090000|2021-06-15 14:58:10|12571|12551|12573.6|12553.6|12574.2|12554.2|12571|12551|1
1623769100000|2021-06-15 14:58:20|12583.5|12563.5|12586|12566|12586|12566|12583.5|12563.5|2
1623769230000|2021-06-15 15:00:30|||||||||1
1623769250000|2021-06-15 15:00:50|||||||||1
1623769300000|2021-06-15 15:01:40|12587.9|12567.9|12590.4|12570.4|12590.4|12570.4|12587.9|12567.9|1
1623769320000|2021-06-15 15:02:00|12588.6|12568.6|12588.6|12568.6|12588.6|12568.6|12588.6|12568.6|0
1623769350000|2021-06-15 15:02:30|12590.4|12570.4|12590.4|12570.4|12590.4|12570.4|12590.4|12570.4|0
1623769360000|2021-06-15 15:02:40|12588.6|12568.6|12588.6|12568.6|12588.6|12568.6|12588.6|12568.6|0
1623769380000|2021-06-15 15:03:00|12589.9|12569.9|12601|12581|12601|12581|12589.9|12569.9|0
1623769410000|2021-06-15 15:03:30|12599.7|12579.7|12599.7|12579.7|12599.7|12579.7|12599.7|12579.7|2
1623769420000|2021-06-15 15:03:40|12590.4|12570.4|12590.4|12570.4|12590.4|12570.4|12590.4|12570.4|0
1623769430000|2021-06-15 15:03:50|12598.5|12558.5|12598.5|12558.5|12598.5|12558.5|12598.5|12558.5|1
1623769440000|2021-06-15 15:04:00|12596|12556|12581|12561|12596|12563.4|12575.4|12555.4|1
1623769480000|2021-06-15 15:04:40|||||||||1
1623769540000|2021-06-15 15:05:40|||||||||2
1623769550000|2021-06-15 15:05:50|||||||||1
1623769560000|2021-06-15 15:06:00|12584.2|12564.2|12584.2|12564.2|12584.2|12564.2|12584.2|12564.2|1
1623769570000|2021-06-15 15:06:10|12587.9|12567.9|12587.9|12567.9|12587.9|12567.9|12587.9|12567.9|0
1623769580000|2021-06-15 15:06:20|12585.4|12565.4|12585.4|12565.4|12585.4|12565.4|12585.4|12565.4|0
1623769590000|2021-06-15 15:06:30|12586.1|12566.1|12586.1|12566.1|12586.1|12566.1|12586.1|12566.1|0
1623769640000|2021-06-15 15:07:20|12589.8|12569.8|12601.1|12561.1|12601.1|12569.8|12589.8|12561.1|1
1623769650000|2021-06-15 15:07:30|12600.4|12560.4|12600.4|12560.4|12600.4|12560.4|12600.4|12560.4|0
1623769690000|2021-06-15 15:08:10|12589.8|12569.8|12589.8|12569.8|12589.8|12569.8|12589.8|12569.8|0
1623769730000|2021-06-15 15:08:50|12600.4|12560.4|12600.4|12560.4|12600.4|12560.4|12600.4|12560.4|0
1623769760000|2021-06-15 15:09:20|12600.5|12560.5|12589.8|12569.8|12600.5|12569.8|12589.8|12560.5|1
1623769780000|2021-06-15 15:09:40|12600.5|12560.5|12600.5|12560.5|12600.5|12560.5|12600.5|12560.5|0
1623769830000|2021-06-15 15:10:30|12599.2|12559.2|12576.1|12556.1|12599.2|12559.2|12576.1|12556.1|0
1623769850000|2021-06-15 15:10:50|||||||||1
1623769870000|2021-06-15 15:11:10|12575.5|12555.5|12575.5|12555.5|12575.5|12555.5|12575.5|12555.5|0
1623769880000|2021-06-15 15:11:20|12578|12558|12588.6|12548.6|12588.6|12558|12578|12548.6|0
1623770000000|2021-06-15 15:13:20|12578|12558|12576.1|12556.1|12578|12558|12576.1|12556.1|0
1623770030000|2021-06-15 15:13:50|||||||||1
1623770050000|2021-06-15 15:14:10|12575.5|12555.5|12573.6|12553.6|12575.5|12555.5|12573.6|12553.6|1
1623770070000|2021-06-15 15:14:30|12573|12553|12573|12553|12573|12553|12573|12553|1
1623770080000|2021-06-15 15:14:40|||||||||2
1623770090000|2021-06-15 15:14:50|12573.6|12553.6|12573.6|12553.6|12573.6|12553.6|12573.6|12553.6|0
1623770110000|2021-06-15 15:15:10|12571.1|12551.1|12566.1|12546.1|12571.1|12551.1|12566.1|12546.1|0
1623770150000|2021-06-15 15:15:50|12573|12553|12573.6|12553.6|12573.6|12553.6|12568|12548|0
1623770160000|2021-06-15 15:16:00|12568.6|12548.6|12568.6|12548.6|12568.6|12548.6|12568.6|12548.6|0
1623770180000|2021-06-15 15:16:20|12569.9|12549.9|12573.6|12553.6|12573.6|12553.6|12569.9|12549.9|0
1623770200000|2021-06-15 15:16:40|12578.6|12558.6|12578.6|12558.6|12578.6|12558.6|12578.6|12558.6|1
1623770230000|2021-06-15 15:17:10|||||||||1
1623770250000|2021-06-15 15:17:30|||||||||3
1623770260000|2021-06-15 15:17:40|||||||||1
1623770280000|2021-06-15 15:18:00|12580.5|12560.5|12581.8|12561.8|12581.8|12561.8|12580.5|12560.5|1
1623770370000|2021-06-15 15:19:30|12584.3|12564.3|12584.3|12564.3|12584.3|12564.3|12584.3|12564.3|0
1623770400000|2021-06-15 15:20:00|12584.9|12564.9|12588.6|12568.6|12588.6|12568.6|12584.9|12564.9|1
1623770410000|2021-06-15 15:20:10|12587.3|12567.3|12583.6|12563.6|12587.3|12567.3|12583.6|12563.6|0
1623770420000|2021-06-15 15:20:20|12586.1|12566.1|12586.1|12566.1|12586.1|12566.1|12586.1|12566.1|0
1623770450000|2021-06-15 15:20:50|12583.6|12563.6|12583.6|12563.6|12583.6|12563.6|12583.6|12563.6|0
1623770460000|2021-06-15 15:21:00|||||||||1
1623770470000|2021-06-15 15:21:10|12586.1|12566.1|12586.1|12566.1|12586.1|12566.1|12586.1|12566.1|0
1623770480000|2021-06-15 15:21:20|||||||||2
1623770500000|2021-06-15 15:21:40|12594.3|12574.3|12594.3|12574.3|12594.3|12574.3|12594.3|12574.3|1
1623770510000|2021-06-15 15:21:50|||||||||15
1623770520000|2021-06-15 15:22:00|12599.8|12559.8|12600.4|12560.4|12600.4|12560.4|12599.8|12559.8|13
1623770570000|2021-06-15 15:22:50|12604.1|12564.1|12594.8|12574.8|12604.1|12574.8|12594.8|12564.1|0
1623770630000|2021-06-15 15:23:50|||||||||2
1623770650000|2021-06-15 15:24:10|12595.4|12575.4|12594.8|12574.8|12595.4|12575.4|12594.8|12574.8|0
1623770660000|2021-06-15 15:24:20|12594.1|12574.1|12594.1|12574.1|12594.1|12574.1|12594.1|12574.1|1
1623770670000|2021-06-15 15:24:30|12592.9|12572.9|12592.2|12572.2|12592.9|12572.9|12592.2|12572.2|0
1623770690000|2021-06-15 15:24:50|12591.6|12571.6|12591.6|12571.6|12591.6|12571.6|12591.6|12571.6|0
1623770870000|2021-06-15 15:27:50|||||||||1
1623770920000|2021-06-15 15:28:40|12590.9|12570.9|12590.9|12570.9|12590.9|12570.9|12590.9|12570.9|0
1623771050000|2021-06-15 15:30:50|12587.2|12567.2|12587.2|12567.2|12587.2|12567.2|12587.2|12567.2|0
1623771070000|2021-06-15 15:31:10|12585.4|12565.4|12585.4|12565.4|12585.4|12565.4|12585.4|12565.4|1
1623771150000|2021-06-15 15:32:30|12584.7|12564.7|12584.7|12564.7|12584.7|12564.7|12584.7|12564.7|0
1623771200000|2021-06-15 15:33:20|||||||||1
1623771220000|2021-06-15 15:33:40|12582.9|12562.9|12582.9|12562.9|12582.9|12562.9|12582.9|12562.9|0
1623771240000|2021-06-15 15:34:00|12582.2|12562.2|12579.7|12559.7|12582.2|12562.2|12579.7|12559.7|1
1623771260000|2021-06-15 15:34:20|12577.9|12557.9|12577.9|12557.9|12577.9|12557.9|12577.9|12557.9|0
1623771280000|2021-06-15 15:34:40|||||||||1
1623771380000|2021-06-15 15:36:20|12577.2|12557.2|12577.2|12557.2|12577.2|12557.2|12577.2|12557.2|0
1623771390000|2021-06-15 15:36:30|12577.3|12557.3|12577.3|12557.3|12577.3|12557.3|12577.3|12557.3|0
1623771420000|2021-06-15 15:37:00|12571.7|12551.7|12571.7|12551.7|12571.7|12551.7|12571.7|12551.7|1
1623771460000|2021-06-15 15:37:40|12569.8|12549.8|12569.8|12549.8|12569.8|12549.8|12569.8|12549.8|1
1623771470000|2021-06-15 15:37:50|12571.8|12551.8|12571.8|12551.8|12571.8|12551.8|12571.8|12551.8|3
1623771480000|2021-06-15 15:38:00|12586.8|12546.8|12586.8|12546.8|12586.8|12546.8|12586.8|12546.8|1
1623771490000|2021-06-15 15:38:10|12576.1|12556.1|12576.1|12556.1|12576.1|12556.1|12576.1|12556.1|5
1623771550000|2021-06-15 15:39:10|12574.3|12554.3|12574.3|12554.3|12574.3|12554.3|12574.3|12554.3|0
1623771650000|2021-06-15 15:40:50|12574.9|12554.9|12574.3|12554.3|12574.9|12554.9|12574.3|12554.3|0
1623771690000|2021-06-15 15:41:30|||||||||1
1623771700000|2021-06-15 15:41:40|12574.9|12554.9|12574.9|12554.9|12574.9|12554.9|12574.9|12554.9|0
1623771760000|2021-06-15 15:42:40|||||||||1
1623771840000|2021-06-15 15:44:00|12571.2|12551.2|12571.2|12551.2|12571.2|12551.2|12571.2|12551.2|0
1623771870000|2021-06-15 15:44:30|12570.6|12550.6|12569.9|12549.9|12570.6|12550.6|12569.9|12549.9|0
1623771890000|2021-06-15 15:44:50|||||||||1
1623771900000|2021-06-15 15:45:00|12569.3|12549.3|12569.3|12549.3|12569.3|12549.3|12569.3|12549.3|0
1623771950000|2021-06-15 15:45:50|12568|12548|12566.1|12546.1|12568|12548|12566.1|12546.1|0
1623771960000|2021-06-15 15:46:00|12565.5|12545.5|12565.5|12545.5|12565.5|12545.5|12565.5|12545.5|2
1623771970000|2021-06-15 15:46:10|12564.9|12544.9|12563|12543|12564.9|12544.9|12563|12543|1
1623771980000|2021-06-15 15:46:20|||||||||2
1623772000000|2021-06-15 15:46:40|12565.6|12545.6|12571.1|12551.1|12571.1|12551.1|12565.6|12545.6|2
1623772010000|2021-06-15 15:46:50|12570.5|12550.5|12570.5|12550.5|12570.5|12550.5|12570.5|12550.5|0
1623772020000|2021-06-15 15:47:00|12571.1|12551.1|12571.1|12551.1|12571.1|12551.1|12571.1|12551.1|0
1623772050000|2021-06-15 15:47:30|||||||||1
1623772060000|2021-06-15 15:47:40|12571.8|12551.8|12571.8|12551.8|12571.8|12551.8|12571.8|12551.8|0
1623772100000|2021-06-15 15:48:20|12571.1|12551.1|12571.1|12551.1|12571.1|12551.1|12571.1|12551.1|1
1623772260000|2021-06-15 15:51:00|12571.2|12551.2|12571.2|12551.2|12571.2|12551.2|12571.2|12551.2|0
1623772300000|2021-06-15 15:51:40|||||||||1
1623772330000|2021-06-15 15:52:10|||||||||1
1623772470000|2021-06-15 15:54:30|12567.4|12547.4|12567.4|12547.4|12567.4|12547.4|12567.4|12547.4|0
1623772510000|2021-06-15 15:55:10|12566.8|12546.8|12566.8|12546.8|12566.8|12546.8|12566.8|12546.8|1
1623772610000|2021-06-15 15:56:50|||||||||1
1623772710000|2021-06-15 15:58:30|||||||||1
1623772730000|2021-06-15 15:58:50|12566.2|12546.2|12565.5|12545.5|12566.2|12546.2|12565.5|12545.5|0
1623772770000|2021-06-15 15:59:30|12563.7|12543.7|12563.7|12543.7|12563.7|12543.7|12563.7|12543.7|1
1623772780000|2021-06-15 15:59:40|12561.2|12541.2|12561.2|12541.2|12561.2|12541.2|12561.2|12541.2|2
1623772840000|2021-06-15 16:00:40|12563.7|12543.7|12563.7|12543.7|12563.7|12543.7|12563.7|12543.7|0
1623772850000|2021-06-15 16:00:50|12561.2|12541.2|12561.2|12541.2|12561.2|12541.2|12561.2|12541.2|0
1623772880000|2021-06-15 16:01:20|||||||||5
1623772890000|2021-06-15 16:01:30|||||||||1
1623772900000|2021-06-15 16:01:40|12563|12543|12563|12543|12563|12543|12563|12543|0
1623772920000|2021-06-15 16:02:00|12562.4|12542.4|12559.9|12539.9|12562.4|12542.4|12559.9|12539.9|1
1623772940000|2021-06-15 16:02:20|12561.8|12541.8|12563|12543|12563|12543|12561.8|12541.8|1
1623772970000|2021-06-15 16:02:50|12563.7|12543.7|12563.7|12543.7|12563.7|12543.7|12563.7|12543.7|0
1623772990000|2021-06-15 16:03:10|12565.5|12545.5|12565.5|12545.5|12565.5|12545.5|12565.5|12545.5|0
1623773000000|2021-06-15 16:03:20|12566.8|12546.8|12574.9|12554.9|12574.9|12554.9|12566.8|12546.8|1
1623773030000|2021-06-15 16:03:50|12576.2|12556.2|12574.9|12554.9|12576.2|12556.2|12574.9|12554.9|0
1623773120000|2021-06-15 16:05:20|||||||||1
1623773210000|2021-06-15 16:06:50|12573.1|12553.1|12573.1|12553.1|12573.1|12553.1|12573.1|12553.1|0
1623773270000|2021-06-15 16:07:50|||||||||2
1623773330000|2021-06-15 16:08:50|||||||||1
1623773450000|2021-06-15 16:10:50|12574.9|12554.9|12574.9|12554.9|12574.9|12554.9|12574.9|12554.9|0
1623773460000|2021-06-15 16:11:00|||||||||20
1623773530000|2021-06-15 16:12:10|12572.4|12552.4|12572.4|12552.4|12572.4|12552.4|12572.4|12552.4|1
1623773590000|2021-06-15 16:13:10|12570.6|12550.6|12570.6|12550.6|12570.6|12550.6|12570.6|12550.6|0
1623773610000|2021-06-15 16:13:30|||||||||5
1623773740000|2021-06-15 16:15:40|||||||||1
1623773750000|2021-06-15 16:15:50|12569.9|12549.9|12569.9|12549.9|12569.9|12549.9|12569.9|12549.9|5
1623773760000|2021-06-15 16:16:00|||||||||3
1623773800000|2021-06-15 16:16:40|12570|12550|12570|12550|12570|12550|12570|12550|0
1623773850000|2021-06-15 16:17:30|12568.1|12548.1|12566.2|12546.2|12568.1|12548.1|12566.2|12546.2|3
1623773880000|2021-06-15 16:18:00|12556.2|12536.2|12558.1|12538.1|12558.1|12538.1|12556.2|12536.2|5
1623773900000|2021-06-15 16:18:20|12556.2|12536.2|12556.2|12536.2|12556.2|12536.2|12556.2|12536.2|2
1623773910000|2021-06-15 16:18:30|12553.7|12533.7|12553.7|12533.7|12553.7|12533.7|12553.7|12533.7|2
1623773920000|2021-06-15 16:18:40|12551.2|12531.2|12551.2|12531.2|12551.2|12531.2|12551.2|12531.2|0
1623773940000|2021-06-15 16:19:00|12550.6|12530.6|12550.6|12530.6|12550.6|12530.6|12550.6|12530.6|1
1623774150000|2021-06-15 16:22:30|12550|12530|12549.3|12529.3|12550|12530|12549.3|12529.3|1
1623774260000|2021-06-15 16:24:20|12550|12530|12550|12530|12550|12530|12550|12530|0
1623774300000|2021-06-15 16:25:00|12553.7|12533.7|12553.7|12533.7|12553.7|12533.7|12553.7|12533.7|0
1623774350000|2021-06-15 16:25:50|||||||||1
1623774460000|2021-06-15 16:27:40|||||||||1
1623774480000|2021-06-15 16:28:00|12553.1|12533.1|12552.4|12532.4|12553.1|12533.1|12552.4|12532.4|2
1623774540000|2021-06-15 16:29:00|||||||||1
1623774560000|2021-06-15 16:29:20|||||||||1
1623774590000|2021-06-15 16:29:50|||||||||2
1623774600000|2021-06-15 16:30:00|||||||||1
1623774760000|2021-06-15 16:32:40|||||||||1
1623774930000|2021-06-15 16:35:30|12552.5|12532.5|12552.5|12532.5|12552.5|12532.5|12552.5|12532.5|0
1623774970000|2021-06-15 16:36:10|||||||||1
1623774980000|2021-06-15 16:36:20|12548.7|12528.7|12548.7|12528.7|12548.7|12528.7|12548.7|12528.7|0
1623774990000|2021-06-15 16:36:30|||||||||1
1623775000000|2021-06-15 16:36:40|12545|12525|12544.4|12524.4|12545|12525|12544.4|12524.4|1
1623775010000|2021-06-15 16:36:50|12543.7|12523.7|12543.7|12523.7|12543.7|12523.7|12543.7|12523.7|0
1623775130000|2021-06-15 16:38:50|||||||||2
1623775160000|2021-06-15 16:39:20|||||||||1
1623775170000|2021-06-15 16:39:30|||||||||1
1623775290000|2021-06-15 16:41:30|12543.8|12523.8|12543.8|12523.8|12543.8|12523.8|12543.8|12523.8|0
1623775300000|2021-06-15 16:41:40|12542.5|12522.5|12542.5|12522.5|12542.5|12522.5|12542.5|12522.5|1
1623775310000|2021-06-15 16:41:50|12538.8|12518.8|12538.8|12518.8|12538.8|12518.8|12538.8|12518.8|1
1623775320000|2021-06-15 16:42:00|||||||||1
1623775330000|2021-06-15 16:42:10|12536.9|12516.9|12536.9|12516.9|12536.9|12516.9|12536.9|12516.9|0
1623775370000|2021-06-15 16:42:50|12542.5|12522.5|12542.5|12522.5|12542.5|12522.5|12542.5|12522.5|4
1623775380000|2021-06-15 16:43:00|12541.2|12521.2|12539.9|12519.9|12541.2|12521.2|12539.9|12519.9|1
1623775390000|2021-06-15 16:43:10|||||||||1
1623775400000|2021-06-15 16:43:20|12538.1|12518.1|12533.6|12513.6|12538.1|12518.1|12533.6|12513.6|1
1623775410000|2021-06-15 16:43:30|12535.5|12515.5|12529.2|12509.2|12535.5|12515.5|12529.2|12509.2|2
1623775430000|2021-06-15 16:43:50|12525.4|12505.4|12524.8|12504.8|12525.4|12505.4|12524.8|12504.8|2
1623775450000|2021-06-15 16:44:10|||||||||1
1623775470000|2021-06-15 16:44:30|12522.9|12502.9|12519.8|12499.8|12522.9|12502.9|12519.8|12499.8|1
1623775480000|2021-06-15 16:44:40|12524.2|12504.2|12523.6|12503.6|12524.9|12504.9|12523.6|12503.6|6
1623775500000|2021-06-15 16:45:00|12522.9|12502.9|12522.9|12502.9|12522.9|12502.9|12522.9|12502.9|0
1623775510000|2021-06-15 16:45:10|12521.1|12501.1|12517.2|12497.2|12521.1|12501.1|12517.2|12497.2|5
1623775530000|2021-06-15 16:45:30|12530.4|12490.4|12530.4|12490.4|12543|12491.1|12530.4|12483|2
1623775550000|2021-06-15 16:45:50|12531.1|12491.1|12531.1|12491.1|12531.1|12491.1|12531.1|12491.1|0
1623775560000|2021-06-15 16:46:00|12521.7|12501.7|12521.7|12501.7|12521.7|12501.7|12521.7|12501.7|0
1623775580000|2021-06-15 16:46:20|12521.1|12501.1|12530.5|12490.5|12531.1|12501.7|12521.1|12490.5|1
1623775590000|2021-06-15 16:46:30|12531.1|12491.1|12531.1|12491.1|12531.1|12491.1|12531.1|12491.1|0
1623775600000|2021-06-15 16:46:40|12530.5|12490.5|12530.5|12490.5|12530.5|12490.5|12530.5|12490.5|0
1623775780000|2021-06-15 16:49:40|12534.2|12494.2|12534.2|12494.2|12534.2|12494.2|12534.2|12494.2|0
1623775790000|2021-06-15 16:49:50|||||||||1
1623775800000|2021-06-15 16:50:00|12534.8|12494.8|12525.5|12505.5|12536.1|12505.5|12525.5|12494.8|2
1623775810000|2021-06-15 16:50:10|12536.1|12496.1|12558.1|12498.1|12558.1|12498.1|12536.1|12495.5|2
1623775820000|2021-06-15 16:50:20|12555.5|12495.5|12555.5|12495.5|12555.5|12495.5|12555.5|12495.5|0
1623775830000|2021-06-15 16:50:30|12554.9|12494.9|12556.2|12496.2|12556.2|12496.2|12554.9|12494.9|0
1623775840000|2021-06-15 16:50:40|12554.9|12494.9|12549.4|12509.4|12558.7|12509.4|12549.4|12494.9|1
1623775900000|2021-06-15 16:51:40|12551.2|12511.2|12551.2|12511.2|12551.2|12511.2|12551.2|12511.2|0
1623775970000|2021-06-15 16:52:50|12555|12515|12555|12515|12555|12515|12555|12515|0
1623775990000|2021-06-15 16:53:10|12563.7|12503.7|12563.7|12503.7|12563.7|12503.7|12563.7|12503.7|1
1623776000000|2021-06-15 16:53:20|12564.3|12504.3|12555|12515|12564.3|12515|12555|12503.7|0
1623776150000|2021-06-15 16:55:50|12558.7|12518.7|12558.7|12518.7|12558.7|12518.7|12558.7|12518.7|0
1623776200000|2021-06-15 16:56:40|12558|12518|12558|12518|12558|12518|12558|12518|1
1623776250000|2021-06-15 16:57:30|12556.8|12516.8|12556.8|12516.8|12556.8|12516.8|12556.8|12516.8|0
1623776350000|2021-06-15 16:59:10|12564.9|12504.9|12549.2|12509.2|12564.9|12509.2|12549.2|12504.9|0
1623776370000|2021-06-15 16:59:30|12548.6|12508.6|12548.6|12508.6|12548.6|12508.6|12548.6|12508.6|0
1623776400000|2021-06-15 17:00:00|12557.9|12497.9|12547.3|12507.3|12557.9|12507.3|12547.3|12497.9|1
1623776420000|2021-06-15 17:00:20|12547.9|12507.9|12547.3|12507.3|12547.9|12507.9|12547.3|12507.3|0
1623776480000|2021-06-15 17:01:20|12548|12508|12548|12508|12548|12508|12548|12508|0
1623776600000|2021-06-15 17:03:20|12547.3|12507.3|12536.7|12516.7|12547.3|12516.7|12536.7|12507.3|0
1623776610000|2021-06-15 17:03:30|12546|12506|12546|12506|12546|12506|12546|12506|1
1623776660000|2021-06-15 17:04:20|12536.7|12516.7|12543.5|12503.5|12546|12516.7|12536.7|12503.5|0
1623776680000|2021-06-15 17:04:40|12545.4|12505.4|12545.4|12505.4|12545.4|12505.4|12545.4|12505.4|0
1623776720000|2021-06-15 17:05:20|12536.1|12516.1|12536.1|12516.1|12536.1|12516.1|12536.1|12516.1|0
1623776810000|2021-06-15 17:06:50|12545.4|12505.4|12545.4|12505.4|12545.4|12505.4|12545.4|12505.4|1
1623776820000|2021-06-15 17:07:00|12534.8|12514.8|12534.8|12514.8|12534.8|12514.8|12534.8|12514.8|0
1623776830000|2021-06-15 17:07:10|12532.9|12512.9|12532.9|12512.9|12532.9|12512.9|12532.9|12512.9|0
1623776860000|2021-06-15 17:07:40|12529.2|12509.2|12529.2|12509.2|12529.2|12509.2|12529.2|12509.2|0
1623776940000|2021-06-15 17:09:00|12526.7|12506.7|12526.7|12506.7|12526.7|12506.7|12526.7|12506.7|0
1623777000000|2021-06-15 17:10:00|12530.4|12510.4|12530.4|12510.4|12530.4|12510.4|12530.4|12510.4|0
1623777020000|2021-06-15 17:10:20|12529.8|12509.8|12527.3|12507.3|12529.8|12509.8|12527.3|12507.3|1
1623777050000|2021-06-15 17:10:50|12524.8|12504.8|12524.8|12504.8|12524.8|12504.8|12524.8|12504.8|0
1623777080000|2021-06-15 17:11:20|||||||||1
1623777090000|2021-06-15 17:11:30|12522.9|12502.9|12520.4|12500.4|12522.9|12502.9|12520.4|12500.4|0
1623777100000|2021-06-15 17:11:40|12519.8|12499.8|12520.4|12500.4|12520.4|12500.4|12517.9|12497.9|0
1623777130000|2021-06-15 17:12:10|12516.7|12496.7|12516.7|12496.7|12516.7|12496.7|12516.7|12496.7|0
1623777190000|2021-06-15 17:13:10|12520.4|12500.4|12520.4|12500.4|12520.4|12500.4|12520.4|12500.4|0
1623777220000|2021-06-15 17:13:40|12521.1|12501.1|12524.2|12504.2|12524.8|12504.8|12521.1|12501.1|1
1623777230000|2021-06-15 17:13:50|12520.4|12500.4|12533.6|12493.6|12533.6|12500.4|12520.4|12493.6|1
1623777240000|2021-06-15 17:14:00|12534.3|12494.3|12534.3|12494.3|12534.3|12494.3|12534.3|12494.3|0
1623777250000|2021-06-15 17:14:10|12524.9|12504.9|12524.9|12504.9|12524.9|12504.9|12524.9|12504.9|0
1623777260000|2021-06-15 17:14:20|12526.2|12506.2|12526.8|12506.8|12526.8|12506.8|12526.2|12506.2|1
1623777270000|2021-06-15 17:14:30|12526.2|12506.2|12525.6|12505.6|12526.2|12506.2|12525.6|12505.6|0
1623777300000|2021-06-15 17:15:00|12526.2|12506.2|12525.6|12505.6|12526.2|12506.2|12525.6|12505.6|0
1623777310000|2021-06-15 17:15:10|12533|12513|12533|12513|12533|12513|12533|12513|0
1623777360000|2021-06-15 17:16:00|12533.6|12513.6|12533.6|12513.6|12533.6|12513.6|12533.6|12513.6|0
1623777400000|2021-06-15 17:16:40|12533.7|12513.7|12533.7|12513.7|12533.7|12513.7|12533.7|12513.7|0
1623777430000|2021-06-15 17:17:10|12533|12513|12542.4|12502.4|12542.4|12513|12533|12502.4|1
1623777440000|2021-06-15 17:17:20|12541.7|12501.7|12541.7|12501.7|12541.7|12501.7|12541.7|12501.7|0
1623777460000|2021-06-15 17:17:40|12539.9|12499.9|12539.9|12499.9|12539.9|12499.9|12539.9|12499.9|0
1623777480000|2021-06-15 17:18:00|12539.2|12499.2|12531.8|12491.8|12539.2|12499.2|12531.8|12491.8|0
1623777510000|2021-06-15 17:18:30|12521.2|12501.2|12521.2|12501.2|12521.2|12501.2|12521.2|12501.2|0
1623777540000|2021-06-15 17:19:00|12520.5|12500.5|12520.5|12500.5|12520.5|12500.5|12520.5|12500.5|0
1623777560000|2021-06-15 17:19:20|12519.9|12499.9|12519.9|12499.9|12519.9|12499.9|12519.9|12499.9|0
1623777600000|2021-06-15 17:20:00|12518|12498|12518|12498|12518|12498|12518|12498|0
1623777630000|2021-06-15 17:20:30|||||||||1
1623777680000|2021-06-15 17:21:20|12531.1|12511.1|12525.5|12505.5|12531.1|12511.1|12525.5|12505.5|0
1623777700000|2021-06-15 17:21:40|12523.6|12503.6|12523.6|12503.6|12523.6|12503.6|12523.6|12503.6|0
1623777840000|2021-06-15 17:24:00|12522.3|12502.3|12519.2|12499.2|12522.3|12502.3|12519.2|12499.2|1
1623777910000|2021-06-15 17:25:10|12521.1|12501.1|12521.1|12501.1|12521.1|12501.1|12521.1|12501.1|0
1623778020000|2021-06-15 17:27:00|12517.4|12497.4|12518|12498|12518|12498|12517.4|12497.4|0
1623778030000|2021-06-15 17:27:10|12517.4|12497.4|12517.4|12497.4|12517.4|12497.4|12517.4|12497.4|0
1623778040000|2021-06-15 17:27:20|12518|12498|12517.4|12497.4|12518|12498|12517.4|12497.4|1
1623778090000|2021-06-15 17:28:10|12516.7|12496.7|12513|12493|12516.7|12496.7|12513|12493|0
1623778120000|2021-06-15 17:28:40|12511.1|12491.1|12511.1|12491.1|12511.1|12491.1|12511.1|12491.1|0
1623778170000|2021-06-15 17:29:30|12509.3|12489.3|12509.3|12489.3|12509.3|12489.3|12509.3|12489.3|0
1623778240000|2021-06-15 17:30:40|12508.7|12488.7|12508.7|12488.7|12508.7|12488.7|12508.7|12488.7|0
1623778250000|2021-06-15 17:30:50|||||||||2
1623778390000|2021-06-15 17:33:10|12508|12488|12511.2|12491.2|12511.2|12491.2|12508|12488|3
1623778400000|2021-06-15 17:33:20|12510.6|12490.6|12510.6|12490.6|12510.6|12490.6|12510.6|12490.6|0
1623778420000|2021-06-15 17:33:40|12511.2|12491.2|12511.2|12491.2|12511.2|12491.2|12511.2|12491.2|0
1623778430000|2021-06-15 17:33:50|12511.9|12491.9|12511.9|12491.9|12511.9|12491.9|12511.9|12491.9|0
1623778440000|2021-06-15 17:34:00|12512.5|12492.5|12512.5|12492.5|12512.5|12492.5|12512.5|12492.5|0
1623778450000|2021-06-15 17:34:10|12511.2|12491.2|12511.2|12491.2|12511.2|12491.2|12511.2|12491.2|1
1623778560000|2021-06-15 17:36:00|12509.4|12489.4|12509.4|12489.4|12509.4|12489.4|12509.4|12489.4|0
1623778600000|2021-06-15 17:36:40|12508.7|12488.7|12508.7|12488.7|12508.7|12488.7|12508.7|12488.7|0
1623778610000|2021-06-15 17:36:50|12508.1|12488.1|12508.1|12488.1|12508.1|12488.1|12508.1|12488.1|0
1623778630000|2021-06-15 17:37:10|12510|12490|12510|12490|12510|12490|12510|12490|0
1623778660000|2021-06-15 17:37:40|||||||||1
1623778740000|2021-06-15 17:39:00|12509.3|12489.3|12509.3|12489.3|12509.3|12489.3|12509.3|12489.3|0
1623778750000|2021-06-15 17:39:10|12508.7|12488.7|12508.7|12488.7|12508.7|12488.7|12508.7|12488.7|0
1623778820000|2021-06-15 17:40:20|12507.4|12487.4|12507.4|12487.4|12507.4|12487.4|12507.4|12487.4|1
1623778830000|2021-06-15 17:40:30|12506.8|12486.8|12506.8|12486.8|12506.8|12486.8|12506.8|12486.8|0
1623778860000|2021-06-15 17:41:00|||||||||1
1623778960000|2021-06-15 17:42:40|12504.9|12484.9|12505.6|12485.6|12505.6|12485.6|12504.9|12484.9|0
1623779070000|2021-06-15 17:44:30|||||||||1
1623779160000|2021-06-15 17:46:00|12506.2|12486.2|12508.8|12488.8|12508.8|12488.8|12506.2|12486.2|1
1623779180000|2021-06-15 17:46:20|12510|12490|12510|12490|12510|12490|12510|12490|0
1623779190000|2021-06-15 17:46:30|12509.4|12489.4|12509.4|12489.4|12509.4|12489.4|12509.4|12489.4|0
1623779200000|2021-06-15 17:46:40|12508.7|12488.7|12508.7|12488.7|12508.7|12488.7|12508.7|12488.7|0
1623779210000|2021-06-15 17:46:50|12509.4|12489.4|12509.4|12489.4|12509.4|12489.4|12509.4|12489.4|0
1623779270000|2021-06-15 17:47:50|||||||||1
1623779340000|2021-06-15 17:49:00|12511.3|12491.3|12515.6|12495.6|12520.6|12500.6|12511.3|12491.3|0
1623779460000|2021-06-15 17:51:00|12517.5|12497.5|12517.5|12497.5|12517.5|12497.5|12517.5|12497.5|0
1623779480000|2021-06-15 17:51:20|12518.1|12498.1|12518.1|12498.1|12518.1|12498.1|12518.1|12498.1|1
1623779590000|2021-06-15 17:53:10|12530.7|12490.7|12533.7|12493.7|12533.7|12493.7|12530.7|12490.7|0
1623779600000|2021-06-15 17:53:20|12533.1|12493.1|12533.1|12493.1|12533.1|12493.1|12533.1|12493.1|0
1623779680000|2021-06-15 17:54:40|12532.5|12492.5|12532.5|12492.5|12532.5|12492.5|12532.5|12492.5|1
1623779700000|2021-06-15 17:55:00|12531.8|12491.8|12517.5|12497.5|12531.8|12500.6|12517.5|12491.8|0
1623779710000|2021-06-15 17:55:10|12515|12495|12515|12495|12515|12495|12515|12495|0
1623779720000|2021-06-15 17:55:20|12515.7|12495.7|12515.7|12495.7|12515.7|12495.7|12515.7|12495.7|0
1623779730000|2021-06-15 17:55:30|12518.2|12498.2|12520.7|12500.7|12520.7|12500.7|12518.2|12498.2|0
1623779840000|2021-06-15 17:57:20|12523.2|12503.2|12530.7|12510.7|12530.7|12510.7|12523.2|12503.2|18
1623779860000|2021-06-15 17:57:40|12533.2|12513.2|12538.2|12518.2|12538.2|12518.2|12533.2|12513.2|1
1623779890000|2021-06-15 17:58:10|12537.5|12517.5|12537.5|12517.5|12537.5|12517.5|12537.5|12517.5|1
1623779940000|2021-06-15 17:59:00|12535.7|12515.7|12535.7|12515.7|12535.7|12515.7|12535.7|12515.7|1
1623779960000|2021-06-15 17:59:20|12533.2|12513.2|12533.2|12513.2|12533.2|12513.2|12533.2|12513.2|0
1623780090000|2021-06-15 18:01:30|12531.3|12511.3|12536.3|12496.3|12536.3|12511.3|12531.3|12496.3|1
1623780290000|2021-06-15 18:04:50|12525.7|12505.7|12536.3|12496.3|12536.3|12505.7|12525.7|12496.3|0
1623780300000|2021-06-15 18:05:00|||||||||1
1623780420000|2021-06-15 18:07:00|12525.7|12505.7|12525.7|12505.7|12525.7|12505.7|12525.7|12505.7|0
1623780470000|2021-06-15 18:07:50|12525.1|12505.1|12525.7|12505.7|12525.7|12505.7|12523.2|12503.2|1
1623780500000|2021-06-15 18:08:20|12521.4|12501.4|12521.4|12501.4|12521.4|12501.4|12521.4|12501.4|1
1623780510000|2021-06-15 18:08:30|12520.7|12500.7|12521.4|12501.4|12521.4|12501.4|12520.7|12500.7|1
1623780550000|2021-06-15 18:09:10|||||||||1
1623780560000|2021-06-15 18:09:20|||||||||2
1623780590000|2021-06-15 18:09:50|12525.7|12505.7|12525.7|12505.7|12525.7|12505.7|12525.7|12505.7|0
1623780610000|2021-06-15 18:10:10|12529.5|12509.5|12542.6|12502.6|12542.6|12509.5|12529.5|12500.7|1
1623780620000|2021-06-15 18:10:20|12533.2|12513.2|12535.1|12515.1|12535.1|12515.1|12533.2|12513.2|0
1623780660000|2021-06-15 18:11:00|12533.8|12513.8|12528.2|12508.2|12533.8|12513.8|12528.2|12508.2|0
1623780700000|2021-06-15 18:11:40|||||||||1
1623780710000|2021-06-15 18:11:50|12527.6|12507.6|12527.6|12507.6|12527.6|12507.6|12527.6|12507.6|6
1623780720000|2021-06-15 18:12:00|12523.9|12503.9|12520.7|12500.7|12523.9|12503.9|12520.7|12500.7|2
1623780750000|2021-06-15 18:12:30|12521.4|12501.4|12521.4|12501.4|12521.4|12501.4|12521.4|12501.4|5
1623780760000|2021-06-15 18:12:40|||||||||5
1623780770000|2021-06-15 18:12:50|12520.1|12500.1|12543.8|12503.8|12543.8|12511.3|12520.1|12500.1|3
1623780830000|2021-06-15 18:13:50|12516.4|12496.4|12508.9|12488.9|12516.4|12496.4|12508.9|12488.9|10
1623780840000|2021-06-15 18:14:00|12538.9|12498.9|12520.7|12500.7|12538.9|12509.5|12520.7|12498.9|5
1623780850000|2021-06-15 18:14:10|12522.6|12502.6|12522|12502|12522.6|12502.6|12522|12502|1
1623780860000|2021-06-15 18:14:20|12520.1|12500.1|12522|12502|12522|12502|12520.1|12500.1|3
1623780870000|2021-06-15 18:14:30|||||||||1
1623780880000|2021-06-15 18:14:40|12523.8|12503.8|12520.1|12500.1|12523.8|12503.8|12520.1|12500.1|2
1623780890000|2021-06-15 18:14:50|12518.2|12498.2|12520.1|12500.1|12520.1|12500.1|12518.2|12498.2|3
1623780900000|2021-06-15 18:15:00|12519.5|12499.5|12520.1|12500.1|12520.1|12500.1|12517.6|12497.6|0
1623780990000|2021-06-15 18:16:30|12519.5|12499.5|12515.1|12495.1|12519.5|12499.5|12515.1|12495.1|0
1623781030000|2021-06-15 18:17:10|||||||||1
1623781040000|2021-06-15 18:17:20|||||||||1
1623801720000|2021-06-16 00:02:00|12547.1|12507.1|12546.5|12506.5|12547.1|12507.1|12546.5|12506.5|0
1623801730000|2021-06-16 00:02:10|12544.6|12504.6|12544.6|12504.6|12544.6|12504.6|12544.6|12504.6|0
1623801770000|2021-06-16 00:02:50|12544|12504|12544|12504|12544|12504|12544|12504|0
1623801800000|2021-06-16 00:03:20|12543.4|12503.4|12543.4|12503.4|12543.4|12503.4|12542.8|12502.8|0
1623802090000|2021-06-16 00:08:10|12553.4|12533.4|12555.9|12535.9|12555.9|12535.9|12553.4|12533.4|0
1623802100000|2021-06-16 00:08:20|12557.8|12537.8|12610.9|12550.9|12610.9|12562.2|12557.8|12537.8|4
1623802110000|2021-06-16 00:08:30|12610.3|12550.3|12607.8|12547.8|12610.3|12550.3|12607.8|12547.8|0
1623802120000|2021-06-16 00:08:40|12595.3|12535.3|12595.3|12535.3|12595.3|12535.3|12595.3|12535.3|0
1623802140000|2021-06-16 00:09:00|12606.6|12546.6|12630.3|12570.3|12630.3|12570.3|12600.3|12540.3|0
1623802150000|2021-06-16 00:09:10|12615.3|12555.3|12616.5|12556.5|12616.5|12556.5|12615.3|12555.3|0
1623802160000|2021-06-16 00:09:20|12613.4|12553.4|12604|12544|12613.4|12553.4|12604|12544|0
1623802170000|2021-06-16 00:09:30|12609|12549|12609|12549|12609|12549|12609|12549|0
1623802200000|2021-06-16 00:10:00|12609.7|12549.7|12609.7|12549.7|12609.7|12549.7|12609.7|12549.7|0
1623802360000|2021-06-16 00:12:40|12610.9|12550.9|12613.4|12553.4|12613.4|12553.4|12610.9|12550.9|0
1623802370000|2021-06-16 00:12:50|12618.4|12558.4|12609.7|12549.7|12618.4|12558.4|12609.7|12549.7|0
1623802980000|2021-06-16 00:23:00|12610.3|12550.3|12610.3|12550.3|12610.3|12550.3|12610.3|12550.3|0
1623802990000|2021-06-16 00:23:10|12609.7|12549.7|12609.7|12549.7|12609.7|12549.7|12609.7|12549.7|0
1623803370000|2021-06-16 00:29:30|12609.8|12549.8|12609.8|12549.8|12609.8|12549.8|12609.8|12549.8|0
1623803630000|2021-06-16 00:33:50|12610.4|12550.4|12609.8|12549.8|12610.4|12550.4|12609.8|12549.8|9
1623804490000|2021-06-16 00:48:10|12619.2|12559.2|12619.2|12559.2|12619.2|12559.2|12619.2|12559.2|0
1623804520000|2021-06-16 00:48:40|12609.8|12549.8|12609.8|12549.8|12609.8|12549.8|12609.8|12549.8|0
1623804810000|2021-06-16 00:53:30|12609.9|12549.9|12609.9|12549.9|12609.9|12549.9|12609.9|12549.9|0
1623805430000|2021-06-16 01:03:50|12609.3|12549.3|12609.9|12549.9|12609.9|12549.9|12607.4|12547.4|0
1623806050000|2021-06-16 01:14:10|12610.6|12550.6|12610.6|12550.6|12610.6|12550.6|12610.6|12550.6|0
1623806150000|2021-06-16 01:15:50|12611.2|12551.2|12611.2|12551.2|12611.2|12551.2|12611.2|12551.2|0
1623806170000|2021-06-16 01:16:10|12626.8|12586.8|12631.8|12591.8|12631.8|12591.8|12626.8|12586.8|0
1623806180000|2021-06-16 01:16:20|12624.3|12604.3|12639.3|12619.3|12639.3|12619.3|12624.3|12604.3|0
1623806190000|2021-06-16 01:16:30|12649.3|12599.3|12625|12565|12649.3|12609.3|12625|12565|0
1623806210000|2021-06-16 01:16:50|12625.6|12565.6|12628.1|12568.1|12628.1|12568.1|12625.6|12565.6|0
1623806320000|2021-06-16 01:18:40|12628.7|12568.7|12628.7|12568.7|12628.7|12568.7|12628.7|12568.7|0
1623806340000|2021-06-16 01:19:00|12629.3|12569.3|12629.3|12569.3|12629.3|12569.3|12629.3|12569.3|0
1623806370000|2021-06-16 01:19:30|12628.1|12568.1|12630|12570|12630|12570|12628.1|12568.1|0
1623806380000|2021-06-16 01:19:40|12630.6|12570.6|12631.2|12571.2|12631.2|12571.2|12630.6|12570.6|0
1623806390000|2021-06-16 01:19:50|12631.8|12571.8|12631.8|12571.8|12631.8|12571.8|12631.8|12571.8|0
1623806420000|2021-06-16 01:20:20|12629.3|12569.3|12629.3|12569.3|12629.3|12569.3|12629.3|12569.3|0
1623806430000|2021-06-16 01:20:30|12630|12570|12630|12570|12630|12570|12630|12570|0
1623806450000|2021-06-16 01:20:50|12630.6|12570.6|12631.2|12571.2|12631.2|12571.2|12630.6|12570.6|0
1623806460000|2021-06-16 01:21:00|12630|12570|12630|12570|12630|12570|12630|12570|0
1623806470000|2021-06-16 01:21:10|12628.7|12568.7|12628.7|12568.7|12628.7|12568.7|12628.7|12568.7|0
1623806480000|2021-06-16 01:21:20|12628.1|12568.1|12628.1|12568.1|12628.1|12568.1|12628.1|12568.1|0
1623806640000|2021-06-16 01:24:00|12630|12570|12630|12570|12630|12570|12630|12570|0
1623806830000|2021-06-16 01:27:10|12630.6|12570.6|12630.6|12570.6|12630.6|12570.6|12630.6|12570.6|0
1623806990000|2021-06-16 01:29:50|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|0
1623807000000|2021-06-16 01:30:00|12629.4|12569.4|12630|12570|12630|12570|12629.4|12569.4|0
1623807060000|2021-06-16 01:31:00|12630.6|12570.6|12595.6|12575.6|12630.6|12575.6|12595|12570.6|0
1623807070000|2021-06-16 01:31:10|12606.9|12586.9|12630|12570|12631.9|12586.9|12606.9|12569.4|1
1623807140000|2021-06-16 01:32:20|12630.6|12570.6|12630.6|12570.6|12630.6|12570.6|12630.6|12570.6|0
1623807210000|2021-06-16 01:33:30|12628.8|12568.8|12629.4|12569.4|12629.4|12569.4|12628.8|12568.8|0
1623807230000|2021-06-16 01:33:50|12630|12570|12630|12570|12630|12570|12630|12570|0
1623807310000|2021-06-16 01:35:10|12628.1|12568.1|12628.1|12568.1|12628.1|12568.1|12628.1|12568.1|0
1623807330000|2021-06-16 01:35:30|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|0
1623807440000|2021-06-16 01:37:20|12630|12570|12630|12570|12630|12570|12630|12570|0
1623807500000|2021-06-16 01:38:20|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|0
1623807510000|2021-06-16 01:38:30|12629.4|12569.4|12629.4|12569.4|12629.4|12569.4|12629.4|12569.4|0
1623807530000|2021-06-16 01:38:50|12630|12570|12630|12570|12630|12570|12630|12570|0
1623807540000|2021-06-16 01:39:00|12628.8|12568.8|12627.5|12567.5|12628.8|12568.8|12627.5|12567.5|0
1623807570000|2021-06-16 01:39:30|12626.3|12566.3|12626.3|12566.3|12626.3|12566.3|12626.3|12566.3|0
1623807580000|2021-06-16 01:39:40|12627.5|12567.5|12633.8|12573.8|12633.8|12573.8|12627.5|12567.5|0
1623807750000|2021-06-16 01:42:30|12634.4|12574.4|12634.4|12574.4|12634.4|12574.4|12634.4|12574.4|0
1623807760000|2021-06-16 01:42:40|12636.3|12576.3|12636.3|12576.3|12636.3|12576.3|12636.3|12576.3|0
1623807890000|2021-06-16 01:44:50|12636.9|12576.9|12636.9|12576.9|12636.9|12576.9|12636.9|12576.9|0
1623807970000|2021-06-16 01:46:10|12637|12577|12637|12577|12637|12577|12637|12577|0
1623808060000|2021-06-16 01:47:40|12638.8|12578.8|12638.8|12578.8|12638.8|12578.8|12638.8|12578.8|0
1623808090000|2021-06-16 01:48:10|12640.7|12580.7|12640.7|12580.7|12640.7|12580.7|12640.7|12580.7|0
1623808500000|2021-06-16 01:55:00|12640.8|12580.8|12640.8|12580.8|12640.8|12580.8|12640.8|12580.8|0
1623850200000|2021-06-16 13:30:00|12619.2|12559.2|12599.6|12539.6|12619.2|12559.2|12599.6|12539.6|0
1623850210000|2021-06-16 13:30:10|12600.2|12540.2|12575.2|12535.2|12600.2|12540.2|12575.2|12532.7|3
1623850240000|2021-06-16 13:30:40|12565.7|12525.7|12555.8|12515.8|12573.3|12525.7|12555.8|12508.3|1
1623850250000|2021-06-16 13:30:50|12553.3|12513.3|12550.8|12510.8|12553.3|12513.3|12550.8|12510.8|0
1623850260000|2021-06-16 13:31:00|12550.2|12510.2|12545.8|12505.8|12550.2|12510.2|12545.8|12505.8|0
1623850270000|2021-06-16 13:31:10|12544|12504|12539.6|12499.6|12544|12504|12539.6|12499.6|2
1623850280000|2021-06-16 13:31:20|12535.8|12495.8|12510.8|12490.8|12535.8|12495.8|12510.8|12490.8|4
1623850290000|2021-06-16 13:31:30|||||||||1
1623850320000|2021-06-16 13:32:00|12512|12492|12512|12492|12512|12492|12512|12492|2
1623850330000|2021-06-16 13:32:10|12548.2|12488.2|12533.3|12493.3|12548.2|12494.5|12533.3|12485.7|5
1623850340000|2021-06-16 13:32:20|12532.7|12492.7|12520.9|12500.9|12532.7|12502.1|12520.9|12492.7|0
1623850350000|2021-06-16 13:32:30|12521.5|12501.5|12521.5|12501.5|12521.5|12501.5|12521.5|12501.5|0
1623850360000|2021-06-16 13:32:40|12517.7|12497.7|12517.7|12497.7|12517.7|12497.7|12517.7|12497.7|0
1623850370000|2021-06-16 13:32:50|12516.4|12496.4|12516.4|12496.4|12516.4|12496.4|12516.4|12496.4|0
1623850420000|2021-06-16 13:33:40|12512|12492|12512|12492|12512|12492|12512|12492|0
1623850530000|2021-06-16 13:35:30|12510.1|12490.1|12510.1|12490.1|12510.1|12490.1|12510.1|12490.1|0
1623850550000|2021-06-16 13:35:50|12509.5|12489.5|12509.5|12489.5|12509.5|12489.5|12509.5|12489.5|1
1623850650000|2021-06-16 13:37:30|||||||||2
1623850660000|2021-06-16 13:37:40|12513.3|12493.3|12513.3|12493.3|12513.3|12493.3|12513.3|12493.3|0
1623850670000|2021-06-16 13:37:50|12513.9|12493.9|12520.8|12500.8|12520.8|12500.8|12513.9|12493.9|1
1623850680000|2021-06-16 13:38:00|12553.3|12493.3|12543.3|12503.3|12553.3|12505.2|12543.3|12493.3|2
1623850690000|2021-06-16 13:38:10|12541.4|12501.4|12541.4|12501.4|12541.4|12501.4|12541.4|12501.4|0
1623850700000|2021-06-16 13:38:20|12558.6|12518.6|12565.8|12505.8|12570.8|12518.6|12558.6|12505.8|5
1623850750000|2021-06-16 13:39:10|12552.9|12532.9|12572.6|12552.6|12572.6|12552.6|12552.9|12532.9|2
1623850760000|2021-06-16 13:39:20|12577.6|12557.6|12577.6|12557.6|12577.6|12557.6|12577.6|12557.6|0
1623850780000|2021-06-16 13:39:40|12585.1|12565.1|12623.3|12563.3|12623.3|12565.1|12585.1|12547.5|2
1623850800000|2021-06-16 13:40:00|12621.4|12561.4|12621.4|12561.4|12621.4|12561.4|12621.4|12561.4|0
1623850810000|2021-06-16 13:40:10|12618.9|12558.9|12618.9|12558.9|12618.9|12558.9|12618.9|12558.9|0
1623850830000|2021-06-16 13:40:30|12617|12557|12617|12557|12617|12557|12617|12557|0
1623850850000|2021-06-16 13:40:50|12606.4|12566.4|12606.4|12566.4|12606.4|12566.4|12606.4|12566.4|0
1623850860000|2021-06-16 13:41:00|12603.9|12563.9|12601.4|12561.4|12603.9|12563.9|12601.4|12561.4|0
1623850870000|2021-06-16 13:41:10|12599.5|12559.5|12602.6|12562.6|12602.6|12562.6|12599.5|12559.5|0
1623850880000|2021-06-16 13:41:20|12603.8|12563.8|12603.8|12563.8|12603.8|12563.8|12603.8|12563.8|0
1623850890000|2021-06-16 13:41:30|12604.4|12564.4|12608.2|12568.2|12608.2|12568.2|12604.4|12564.4|1
1623850900000|2021-06-16 13:41:40|12615.1|12555.1|12605.6|12545.6|12615.1|12556.9|12596.9|12545.6|0
1623850940000|2021-06-16 13:42:20|12593.1|12553.1|12593.1|12553.1|12593.1|12553.1|12593.1|12553.1|0
1623850960000|2021-06-16 13:42:40|12592.5|12552.5|12592.5|12552.5|12592.5|12552.5|12592.5|12552.5|0
1623851000000|2021-06-16 13:43:20|12587.2|12567.2|12608.2|12588.2|12608.2|12588.2|12587.2|12567.2|0
1623851020000|2021-06-16 13:43:40|||||||||2
1623851060000|2021-06-16 13:44:20|12649.4|12589.4|12651.9|12591.9|12651.9|12591.9|12649.4|12589.4|6
1623851080000|2021-06-16 13:44:40|12652.5|12592.5|12652.5|12592.5|12652.5|12592.5|12652.5|12592.5|0
1623851150000|2021-06-16 13:45:50|12637.5|12597.5|12637.5|12597.5|12637.5|12597.5|12637.5|12597.5|0
1623851160000|2021-06-16 13:46:00|12639.4|12599.4|12639.4|12599.4|12639.4|12599.4|12639.4|12599.4|0
1623851250000|2021-06-16 13:47:30|12637.5|12597.5|12620|12600|12637.5|12605.7|12620|12597.5|0
1623851260000|2021-06-16 13:47:40|12645.6|12625.6|12645.6|12625.6|12645.6|12625.6|12645.6|12625.6|1
1623851270000|2021-06-16 13:47:50|12696.6|12636.6|12697.4|12637.4|12740.6|12680.6|12696.6|12636.6|6
1623851280000|2021-06-16 13:48:00|12693.5|12633.5|12715.4|12655.4|12715.4|12655.4|12692.9|12632.9|0
1623851290000|2021-06-16 13:48:10|12711.6|12651.6|12707.4|12647.4|12716.6|12656.6|12707.4|12647.4|0
1623851300000|2021-06-16 13:48:20|12709.9|12649.9|12700.6|12640.6|12715.6|12655.6|12700.6|12640.6|0
1623851310000|2021-06-16 13:48:30|12688.1|12628.1|12689.3|12629.3|12695.6|12635.6|12688.1|12628.1|0
1623851320000|2021-06-16 13:48:40|12689.9|12629.9|12696.8|12636.8|12696.8|12636.8|12689.9|12629.9|0
1623851330000|2021-06-16 13:48:50|12698.5|12638.5|12699.9|12639.9|12704.9|12644.9|12698.5|12638.5|2
1623851350000|2021-06-16 13:49:10|12705.6|12645.6|12705.6|12645.6|12705.6|12645.6|12705.6|12645.6|0
1623851380000|2021-06-16 13:49:40|12711.3|12651.3|12711.3|12651.3|12711.3|12651.3|12711.3|12651.3|0
1623851400000|2021-06-16 13:50:00|12709.4|12649.4|12704.9|12644.9|12709.4|12649.4|12703.7|12643.7|0
1623851440000|2021-06-16 13:50:40|12703|12643|12703|12643|12703|12643|12703|12643|1
1623851460000|2021-06-16 13:51:00|12695.3|12655.3|12706.8|12666.8|12706.8|12666.8|12695.3|12655.3|0
1623851470000|2021-06-16 13:51:10|12710.6|12670.6|12711.8|12671.8|12711.8|12671.8|12710.6|12670.6|1
1623851490000|2021-06-16 13:51:30|12725.2|12685.2|12739.9|12679.9|12739.9|12685.2|12725.2|12679.9|1
1623851510000|2021-06-16 13:51:50|12711.8|12671.8|12711.8|12671.8|12711.8|12671.8|12711.8|12671.8|0
1623851520000|2021-06-16 13:52:00|12752.4|12712.4|12752.4|12712.4|12752.4|12712.4|12752.4|12712.4|2
1623851540000|2021-06-16 13:52:20|12753|12713|12753|12713|12753|12713|12753|12713|1
1623851550000|2021-06-16 13:52:30|12751.8|12711.8|12751.8|12711.8|12751.8|12711.8|12751.8|12711.8|0
1623851560000|2021-06-16 13:52:40|12768|12708|12794.7|12734.7|12819.9|12787|12768|12708|5
1623851570000|2021-06-16 13:52:50|12794.1|12734.1|12793|12733|12794.1|12734.1|12793|12733|0
1623851580000|2021-06-16 13:53:00|12792.4|12732.4|12791.8|12731.8|12792.4|12732.4|12791.8|12731.8|3
1623851590000|2021-06-16 13:53:10|12788.6|12728.6|12725.5|12665.5|12788.6|12728.6|12688.1|12628.1|1
1623851600000|2021-06-16 13:53:20|12724.9|12664.9|12740.6|12680.6|12740.6|12680.6|12724.3|12664.3|0
1623851610000|2021-06-16 13:53:30|12738.7|12678.7|12739.9|12679.9|12740.5|12680.5|12738.1|12678.1|0
1623851620000|2021-06-16 13:53:40|12740.5|12680.5|12746.1|12686.1|12747.4|12687.4|12740.5|12680.5|0
1623851640000|2021-06-16 13:54:00|12749.9|12689.9|12733.6|12673.6|12749.9|12689.9|12731.2|12671.2|2
1623851650000|2021-06-16 13:54:10|12730.6|12670.6|12724.3|12664.3|12731.1|12671.1|12723.7|12663.7|0
1623851660000|2021-06-16 13:54:20|12725.6|12665.6|12732.4|12672.4|12736.8|12676.8|12725.6|12665.6|0
1623851670000|2021-06-16 13:54:30|12733.6|12673.6|12732.4|12672.4|12733.6|12673.6|12730.6|12670.6|0
1623851710000|2021-06-16 13:55:10|12733.6|12673.6|12738|12678|12738|12678|12733.6|12673.6|0
1623851720000|2021-06-16 13:55:20|12738.6|12678.6|12740.3|12680.3|12740.3|12680.3|12738.6|12678.6|0
1623851730000|2021-06-16 13:55:30|12740.9|12680.9|12740.9|12680.9|12740.9|12680.9|12740.9|12680.9|0
1623851740000|2021-06-16 13:55:40|12744.7|12684.7|12744.7|12684.7|12744.7|12684.7|12744.7|12684.7|0
1623851760000|2021-06-16 13:56:00|12745.3|12685.3|12747.8|12687.8|12747.8|12687.8|12745.3|12685.3|0
1623851810000|2021-06-16 13:56:50|12750.3|12690.3|12750.3|12690.3|12750.3|12690.3|12750.3|12690.3|0
1623851820000|2021-06-16 13:57:00|12754.2|12694.2|12754.7|12694.7|12754.7|12694.7|12754.2|12694.2|0
1623851830000|2021-06-16 13:57:10|||||||||1
1623851850000|2021-06-16 13:57:30|||||||||1
1623851890000|2021-06-16 13:58:10|12754.8|12694.8|12754.8|12694.8|12754.8|12694.8|12754.8|12694.8|0
1623851930000|2021-06-16 13:58:50|12753.6|12693.6|12753.6|12693.6|12753.6|12693.6|12753.6|12693.6|0
1623851950000|2021-06-16 13:59:10|12743|12703|12743|12703|12743|12703|12743|12703|3
1623852030000|2021-06-16 14:00:30|12741.1|12701.1|12741.1|12701.1|12741.1|12701.1|12741.1|12701.1|0
1623852040000|2021-06-16 14:00:40|12735.3|12695.3|12735.3|12695.3|12735.3|12695.3|12735.3|12695.3|0
1623852050000|2021-06-16 14:00:50|12731.5|12691.5|12731.5|12691.5|12731.5|12691.5|12730.9|12690.9|2
1623852070000|2021-06-16 14:01:10|12730.9|12690.9|12729|12689|12730.9|12690.9|12729|12689|0
1623852080000|2021-06-16 14:01:20|12728.4|12688.4|12728.4|12688.4|12728.4|12688.4|12728.4|12688.4|0
1623852090000|2021-06-16 14:01:30|12715.1|12675.1|12716.1|12656.1|12718|12675.1|12715.1|12656.1|1
1623852120000|2021-06-16 14:02:00|12713.6|12653.6|12713|12653|12713.6|12653.6|12713|12653|0
1623852130000|2021-06-16 14:02:10|12711.1|12651.1|12701.1|12641.1|12711.1|12651.1|12701.1|12641.1|0
1623852140000|2021-06-16 14:02:20|12698.6|12638.6|12686.5|12626.5|12698.6|12638.6|12686.5|12626.5|0
1623852160000|2021-06-16 14:02:40|12671.5|12631.5|12666.5|12626.5|12671.5|12631.5|12666.5|12626.5|0
1623852180000|2021-06-16 14:03:00|12655.4|12635.4|12666.5|12626.5|12666.5|12635.4|12655.4|12626.5|0
1623852190000|2021-06-16 14:03:10|12711.1|12651.1|12711.1|12651.1|12711.1|12651.1|12711.1|12651.1|1
1623852200000|2021-06-16 14:03:20|12713.6|12653.6|12713.6|12653.6|12713.6|12653.6|12713.6|12653.6|0
1623852240000|2021-06-16 14:04:00|12716.1|12656.1|12723.6|12663.6|12723.6|12663.6|12716.1|12656.1|0
1623852250000|2021-06-16 14:04:10|12727.4|12667.4|12727.4|12667.4|12727.4|12667.4|12727.4|12667.4|0
1623852260000|2021-06-16 14:04:20|||||||||2
1623852370000|2021-06-16 14:06:10|12726.1|12666.1|12725.5|12665.5|12726.1|12666.1|12723.6|12663.6|0
1623852390000|2021-06-16 14:06:30|12727.4|12667.4|12727.4|12667.4|12727.4|12667.4|12727.4|12667.4|0
1623852470000|2021-06-16 14:07:50|12729.3|12669.3|12732.3|12672.3|12732.3|12672.3|12729.3|12669.3|3
1623852480000|2021-06-16 14:08:00|12734.2|12674.2|12736.1|12676.1|12736.1|12676.1|12734.2|12674.2|0
1623852490000|2021-06-16 14:08:10|12736.7|12676.7|12736.1|12676.1|12739.2|12679.2|12736.1|12676.1|0
1623852520000|2021-06-16 14:08:40|12734.2|12674.2|12734.2|12674.2|12734.2|12674.2|12733.6|12673.6|0
1623852530000|2021-06-16 14:08:50|12733.6|12673.6|12733.6|12673.6|12733.6|12673.6|12733.6|12673.6|0
1623852550000|2021-06-16 14:09:10|12723|12683|12723|12683|12723|12683|12723|12683|0
1623852570000|2021-06-16 14:09:30|12722.4|12682.4|12722.4|12682.4|12722.4|12682.4|12722.4|12682.4|2
1623852600000|2021-06-16 14:10:00|12723.6|12683.6|12723.6|12683.6|12723.6|12683.6|12723.6|12683.6|0
1623852650000|2021-06-16 14:10:50|12717.9|12677.9|12717.9|12677.9|12717.9|12677.9|12717.9|12677.9|0
1623852670000|2021-06-16 14:11:10|12714.1|12674.1|12714.1|12674.1|12714.1|12674.1|12714.1|12674.1|0
1623852740000|2021-06-16 14:12:20|12702.3|12682.3|12702.3|12682.3|12702.3|12682.3|12702.3|12682.3|0
1623852750000|2021-06-16 14:12:30|12713.5|12673.5|12702.9|12682.9|12713.5|12682.9|12702.9|12673.5|0
1623852770000|2021-06-16 14:12:50|12708.6|12688.6|12707.4|12687.4|12708.6|12688.6|12707.4|12687.4|14
1623852780000|2021-06-16 14:13:00|12709.4|12689.4|12709.4|12689.4|12709.4|12689.4|12709.4|12689.4|0
1623852790000|2021-06-16 14:13:10|12705.5|12685.5|12706.9|12686.9|12706.9|12686.9|12704.9|12684.9|2
1623852890000|2021-06-16 14:14:50|12738|12678|12738|12678|12738|12678|12738|12678|2
1623852900000|2021-06-16 14:15:00|12730.5|12690.5|12764.6|12704.6|12764.6|12704.6|12728|12681.7|0
1623852910000|2021-06-16 14:15:10|12753.2|12693.2|12753.2|12693.2|12753.2|12693.2|12753.2|12693.2|0
1623852930000|2021-06-16 14:15:30|12760.8|12700.8|12760.8|12700.8|12760.8|12700.8|12760.8|12700.8|0
1623852940000|2021-06-16 14:15:40|12761.4|12701.4|12801.9|12741.9|12802.5|12742.5|12752.6|12701.4|2
1623852950000|2021-06-16 14:15:50|12802.5|12742.5|12790.5|12750.5|12802.5|12750.5|12790|12730|0
1623852960000|2021-06-16 14:16:00|12793|12753|12793|12753|12793|12753|12793|12753|0
1623852990000|2021-06-16 14:16:30|12792.5|12752.5|12794.4|12754.4|12794.4|12754.4|12792.5|12752.5|0
1623853000000|2021-06-16 14:16:40|12803.2|12743.2|12803.2|12743.2|12803.2|12743.2|12803.2|12743.2|2
1623853020000|2021-06-16 14:17:00|12799.4|12739.4|12786.9|12746.9|12811.9|12751.9|12786.9|12739.4|0
1623853060000|2021-06-16 14:17:40|12786.3|12746.3|12786.3|12746.3|12786.3|12746.3|12786.3|12746.3|0
1623853100000|2021-06-16 14:18:20|12785.7|12745.7|12785.7|12745.7|12785.7|12745.7|12785.7|12745.7|0
1623853120000|2021-06-16 14:18:40|12783.8|12743.8|12783.8|12743.8|12783.8|12743.8|12783.8|12743.8|0
1623853170000|2021-06-16 14:19:30|12781.9|12741.9|12781.9|12741.9|12781.9|12741.9|12781.9|12741.9|1
1623853190000|2021-06-16 14:19:50|12782.5|12742.5|12768.8|12708.8|12782.5|12742.5|12767.2|12708.8|2
1623853200000|2021-06-16 14:20:00|12772.6|12712.6|12760.1|12700.1|12772.6|12712.6|12760.1|12700.1|0
1623853210000|2021-06-16 14:20:10|12755.7|12695.7|12757|12697|12757|12697|12755.7|12695.7|0
1623853230000|2021-06-16 14:20:30|12749.4|12709.4|12747.5|12707.5|12768.5|12728.5|12747.5|12707.5|0
1623853240000|2021-06-16 14:20:40|12751.3|12711.3|12751.3|12711.3|12751.3|12711.3|12751.3|12711.3|0
1623853300000|2021-06-16 14:21:40|12764.7|12724.7|12762.5|12702.5|12764.7|12724.7|12751.3|12702.5|2
1623853310000|2021-06-16 14:21:50|12760.6|12700.6|12763.1|12703.1|12763.1|12708.1|12748.1|12699.2|7
1623853320000|2021-06-16 14:22:00|12755.6|12715.6|12756.9|12716.9|12756.9|12716.9|12755|12715|1
1623853330000|2021-06-16 14:22:10|12760.7|12720.7|12760.7|12720.7|12760.7|12720.7|12760.7|12720.7|0
1623853380000|2021-06-16 14:23:00|12758.8|12718.8|12758.8|12718.8|12758.8|12718.8|12758.8|12718.8|0
1623853430000|2021-06-16 14:23:50|12746.4|12726.4|12758.8|12718.8|12758.8|12726.4|12746.4|12718.8|1
1623853440000|2021-06-16 14:24:00|12760.7|12720.7|12760.7|12720.7|12760.7|12720.7|12760.7|12720.7|0
1623853500000|2021-06-16 14:25:00|||||||||2
1623853560000|2021-06-16 14:26:00|12761.3|12721.3|12761.3|12721.3|12761.3|12721.3|12761.3|12721.3|1
1623853570000|2021-06-16 14:26:10|12760.7|12720.7|12794.4|12754.4|12803.2|12754.4|12760.7|12720.7|1
1623853580000|2021-06-16 14:26:20|12795|12755|12784.4|12764.4|12795|12764.4|12784.4|12755|0
1623853600000|2021-06-16 14:26:40|12781.9|12761.9|12784.4|12764.4|12784.4|12764.4|12781.9|12761.9|0
1623853860000|2021-06-16 14:31:00|||||||||1
1623853940000|2021-06-16 14:32:20|12785.7|12765.7|12785.7|12765.7|12785.7|12765.7|12785.7|12765.7|3
1623853950000|2021-06-16 14:32:30|12783.2|12763.2|12799.7|12739.7|12799.7|12763.2|12783.2|12739.7|2
1623853960000|2021-06-16 14:32:40|12799.1|12739.1|12799.1|12739.1|12799.1|12739.1|12799.1|12739.1|0
1623854020000|2021-06-16 14:33:40|12786.6|12746.6|12786.6|12746.6|12786.6|12746.6|12786.6|12746.6|0
1623854170000|2021-06-16 14:36:10|12784.1|12744.1|12784.1|12744.1|12784.1|12744.1|12784.1|12744.1|0
1623854190000|2021-06-16 14:36:30|12774.6|12734.6|12772.1|12732.1|12774.6|12734.6|12772.1|12732.1|0
1623854240000|2021-06-16 14:37:20|12770.8|12730.8|12770.8|12730.8|12770.8|12730.8|12770.8|12730.8|2
1623854250000|2021-06-16 14:37:30|12770.2|12730.2|12765.8|12725.8|12770.2|12730.2|12765.8|12725.8|0
1623854260000|2021-06-16 14:37:40|12757.1|12737.1|12765.8|12725.8|12765.8|12737.1|12755.2|12725.8|3
1623854270000|2021-06-16 14:37:50|12755.2|12735.2|12755.2|12735.2|12755.2|12735.2|12755.2|12735.2|0
1623854280000|2021-06-16 14:38:00|12757.1|12737.1|12741.6|12681.6|12757.1|12737.1|12741.6|12681.6|1
1623854310000|2021-06-16 14:38:30|12739.1|12679.1|12757.1|12697.1|12757.1|12697.1|12739.1|12679.1|0
1623854320000|2021-06-16 14:38:40|12744.6|12704.6|12735.3|12675.3|12749.6|12709.6|12735.3|12675.3|2
1623854330000|2021-06-16 14:38:50|12737.2|12677.2|12735.3|12675.3|12737.2|12677.2|12735.3|12675.3|0
1623854340000|2021-06-16 14:39:00|12731.5|12671.5|12734|12674|12734|12674|12731.5|12671.5|0
1623854350000|2021-06-16 14:39:10|12731.7|12671.7|12724|12664|12731.7|12671.7|12724|12664|0
1623854360000|2021-06-16 14:39:20|12725.3|12665.3|12725.3|12665.3|12725.3|12665.3|12725.3|12665.3|0
1623854370000|2021-06-16 14:39:30|12714.7|12674.7|12759.2|12699.2|12759.2|12699.2|12707.1|12674.7|0
1623854380000|2021-06-16 14:39:40|12763|12703|12757.2|12697.2|12763|12703|12757.2|12697.2|0
1623854400000|2021-06-16 14:40:00|12755.3|12695.3|12755.3|12695.3|12755.3|12695.3|12755.3|12695.3|0
1623854430000|2021-06-16 14:40:30|12754.2|12694.2|12754.2|12694.2|12754.2|12694.2|12754.2|12694.2|2
1623854450000|2021-06-16 14:40:50|12753.6|12693.6|12753.6|12693.6|12753.6|12693.6|12753.6|12693.6|0
1623854490000|2021-06-16 14:41:30|12752.4|12692.4|12747.8|12687.8|12752.4|12692.4|12746.7|12686.7|0
1623854500000|2021-06-16 14:41:40|12750.3|12690.3|12756.7|12696.7|12756.7|12696.7|12748.4|12688.4|0
1623854510000|2021-06-16 14:41:50|12733.4|12693.4|12735.3|12695.3|12735.3|12695.3|12733.4|12693.4|0
1623854740000|2021-06-16 14:45:40|12735.4|12695.4|12735.4|12695.4|12735.4|12695.4|12735.4|12695.4|0
1623854770000|2021-06-16 14:46:10|12735.9|12695.9|12740.9|12700.9|12740.9|12700.9|12735.9|12695.9|0
1623854780000|2021-06-16 14:46:20|||||||||1
1623854880000|2021-06-16 14:48:00|12730.4|12710.4|12732.3|12712.3|12732.3|12712.3|12730.4|12710.4|1
1623854900000|2021-06-16 14:48:20|12730.5|12710.5|12727.3|12707.3|12730.5|12710.5|12724.8|12704.8|0
1623854920000|2021-06-16 14:48:40|12724.8|12704.8|12732.3|12712.3|12732.3|12712.3|12724.8|12704.8|2
1623854970000|2021-06-16 14:49:30|12734.2|12714.2|12734.2|12714.2|12734.2|12714.2|12734.2|12714.2|0
1623854980000|2021-06-16 14:49:40|12734.8|12714.8|12739.8|12719.8|12739.8|12719.8|12734.8|12714.8|2
1623854990000|2021-06-16 14:49:50|12742.3|12722.3|12766.1|12746.1|12773.6|12746.1|12742.3|12722.3|2
1623855000000|2021-06-16 14:50:00|12766.7|12746.7|12792.7|12752.7|12800.2|12752.7|12766.7|12728.7|3
1623855010000|2021-06-16 14:50:10|12792.1|12752.1|12789|12729|12792.1|12752.1|12769.8|12715.7|3
1623855020000|2021-06-16 14:50:20|12787.1|12727.1|12764.6|12724.6|12787.1|12734.2|12764.6|12724.6|0
1623855050000|2021-06-16 14:50:50|12764|12724|12759.6|12699.6|12764|12724|12759.6|12699.6|2
1623855060000|2021-06-16 14:51:00|12761.5|12701.5|12761.5|12701.5|12761.5|12701.5|12761.5|12701.5|0
1623855120000|2021-06-16 14:52:00|12761|12701|12763.5|12703.5|12763.5|12710.4|12750.4|12701|0
1623855130000|2021-06-16 14:52:10|12761.5|12701.5|12761.5|12701.5|12761.5|12701.5|12761.5|12701.5|0
1623855150000|2021-06-16 14:52:30|12761|12701|12759.1|12699.1|12761|12701|12759.1|12699.1|0
1623855250000|2021-06-16 14:54:10|12757.1|12697.1|12757.1|12697.1|12757.1|12697.1|12757.1|12697.1|0
1623855280000|2021-06-16 14:54:40|12734.2|12714.2|12724.6|12704.6|12734.2|12714.2|12724.6|12704.6|0
1623855370000|2021-06-16 14:56:10|12724.7|12704.7|12724.7|12704.7|12724.7|12704.7|12724.7|12704.7|0
1623855590000|2021-06-16 14:59:50|||||||||1
1623855610000|2021-06-16 15:00:10|||||||||1
1623855670000|2021-06-16 15:01:10|12720.8|12700.8|12722.2|12702.2|12722.2|12702.2|12720.8|12700.8|2
1623855680000|2021-06-16 15:01:20|12721.6|12701.6|12723.5|12703.5|12723.5|12703.5|12721.6|12701.6|0
1623855710000|2021-06-16 15:01:50|12722.9|12702.9|12724.8|12704.8|12724.8|12704.8|12722.9|12702.9|0
1623855740000|2021-06-16 15:02:20|12722.3|12702.3|12722.3|12702.3|12722.3|12702.3|12722.3|12702.3|1
1623855800000|2021-06-16 15:03:20|12726.2|12666.2|12723.7|12663.7|12726.2|12666.2|12723.7|12663.7|2
1623855830000|2021-06-16 15:03:50|12708.7|12668.7|12708.7|12668.7|12708.7|12668.7|12708.7|12668.7|0
1623855860000|2021-06-16 15:04:20|12708.1|12668.1|12706.2|12666.2|12708.1|12668.1|12706.2|12666.2|0
1623855950000|2021-06-16 15:05:50|12705.6|12665.6|12703.7|12663.7|12705.6|12665.6|12703.7|12663.7|0
1623855960000|2021-06-16 15:06:00|12703.1|12663.1|12703.1|12663.1|12703.1|12663.1|12703.1|12663.1|2
1623855970000|2021-06-16 15:06:10|12700.6|12660.6|12698.7|12658.7|12700.6|12660.6|12698.7|12658.7|0
1623855980000|2021-06-16 15:06:20|12707.5|12647.5|12705.6|12645.6|12707.5|12647.5|12705.6|12645.6|2
1623856000000|2021-06-16 15:06:40|12693.1|12653.1|12686.2|12646.2|12693.1|12653.1|12686.2|12646.2|0
1623856080000|2021-06-16 15:08:00|12688.1|12648.1|12687.5|12647.5|12688.1|12648.1|12687.5|12647.5|35
1623856130000|2021-06-16 15:08:50|||||||||1
1623856150000|2021-06-16 15:09:10|12686.9|12646.9|12685|12645|12686.9|12646.9|12685|12645|0
1623856180000|2021-06-16 15:09:40|12677.7|12657.7|12677.7|12657.7|12677.7|12657.7|12677.7|12657.7|0
1623856210000|2021-06-16 15:10:10|12684.6|12644.6|12684.6|12644.6|12684.6|12644.6|12684.6|12644.6|1
1623856220000|2021-06-16 15:10:20|||||||||3
1623856250000|2021-06-16 15:10:50|12671.6|12651.6|12682.5|12662.5|12682.5|12662.5|12664|12644|5
1623856280000|2021-06-16 15:11:20|12681.3|12661.3|12685.2|12665.2|12685.2|12665.2|12681.3|12661.3|0
1623856290000|2021-06-16 15:11:30|12682.5|12662.5|12700.2|12640.2|12700.2|12662.5|12682.5|12640.2|3
1623856300000|2021-06-16 15:11:40|12698.3|12638.3|12697.7|12637.7|12698.3|12638.3|12697.7|12637.7|2
1623856330000|2021-06-16 15:12:10|12686.5|12646.5|12686.5|12646.5|12686.5|12646.5|12686.5|12646.5|0
1623856370000|2021-06-16 15:12:50|12687.1|12647.1|12686.5|12646.5|12687.1|12647.1|12686.5|12646.5|0
1623856380000|2021-06-16 15:13:00|12692.4|12632.4|12686.5|12626.5|12692.4|12632.4|12686.5|12626.5|0
1623856420000|2021-06-16 15:13:40|12674.7|12634.7|12674.7|12634.7|12674.7|12634.7|12674.7|12634.7|0
1623856440000|2021-06-16 15:14:00|12669|12629|12669|12629|12669|12629|12669|12629|0
1623856450000|2021-06-16 15:14:10|12668.4|12628.4|12669|12629|12669|12629|12668.4|12628.4|0
1623856500000|2021-06-16 15:15:00|12668.4|12628.4|12668.4|12628.4|12668.4|12628.4|12668.4|12628.4|0
1623856510000|2021-06-16 15:15:10|12669|12629|12669|12629|12669|12629|12669|12629|0
1623856520000|2021-06-16 15:15:20|12665.3|12625.3|12665.3|12625.3|12665.3|12625.3|12665.3|12625.3|0
1623856550000|2021-06-16 15:15:50|12672.4|12612.4|12665.3|12605.3|12672.4|12612.4|12665.3|12605.3|0
1623856570000|2021-06-16 15:16:10|||||||||4
1623856580000|2021-06-16 15:16:20|12667.8|12607.8|12667.8|12607.8|12667.8|12607.8|12667.8|12607.8|0
1623856590000|2021-06-16 15:16:30|12659.2|12619.2|12658.6|12618.6|12659.2|12619.2|12658.6|12618.6|11
1623856600000|2021-06-16 15:16:40|||||||||2
1623856620000|2021-06-16 15:17:00|12658|12618|12656.1|12616.1|12658|12618|12656.1|12616.1|0
1623856660000|2021-06-16 15:17:40|12654.2|12614.2|12654.2|12614.2|12654.2|12614.2|12654.2|12614.2|0
1623856670000|2021-06-16 15:17:50|12650.3|12610.3|12649.2|12609.2|12650.3|12610.3|12649.2|12609.2|2
1623856690000|2021-06-16 15:18:10|12648.6|12608.6|12646.7|12606.7|12648.6|12608.6|12646.7|12606.7|0
1623856700000|2021-06-16 15:18:20|12649.2|12609.2|12649.2|12609.2|12649.2|12609.2|12649.2|12609.2|0
1623856710000|2021-06-16 15:18:30|12648.6|12608.6|12648.6|12608.6|12648.6|12608.6|12648.6|12608.6|0
1623856720000|2021-06-16 15:18:40|12638|12618|12636.1|12616.1|12638|12618|12636.1|12616.1|0
1623856730000|2021-06-16 15:18:50|12634.2|12614.2|12633.6|12613.6|12634.2|12614.2|12633.6|12613.6|1
1623856840000|2021-06-16 15:20:40|12636.5|12616.5|12633.6|12613.6|12636.5|12616.5|12633.6|12613.6|0
1623856850000|2021-06-16 15:20:50|12644.2|12604.2|12644.2|12604.2|12644.2|12604.2|12644.2|12604.2|1
1623856860000|2021-06-16 15:21:00|12639.2|12619.2|12644.2|12624.2|12644.2|12624.2|12639.2|12619.2|2
1623856870000|2021-06-16 15:21:10|12649.2|12629.2|12711.1|12651.1|12729.2|12669.2|12649.2|12629.2|1
1623856880000|2021-06-16 15:21:20|12709.2|12649.2|12704.2|12644.2|12709.2|12649.2|12704.2|12644.2|1
1623856890000|2021-06-16 15:21:30|12701.7|12641.7|12691.1|12631.1|12703.6|12643.6|12691.1|12631.1|1
1623856900000|2021-06-16 15:21:40|12690.5|12630.5|12706.1|12646.1|12723.6|12683.6|12668.6|12623.6|7
1623856910000|2021-06-16 15:21:50|12686.1|12626.1|12669.2|12609.2|12686.1|12634.3|12659|12606.7|3
1623856920000|2021-06-16 15:22:00|12658|12618|12656.7|12636.7|12658|12636.7|12654.2|12614.2|0
1623856930000|2021-06-16 15:22:10|12657.3|12637.3|12659.2|12639.2|12659.2|12639.2|12657.3|12637.3|0
1623856950000|2021-06-16 15:22:30|12659.8|12639.8|12659.8|12639.8|12659.8|12639.8|12659.8|12639.8|0
1623856960000|2021-06-16 15:22:40|12661.7|12641.7|12661.7|12641.7|12661.7|12641.7|12661.7|12641.7|0
1623856980000|2021-06-16 15:23:00|12728.5|12668.5|12728.5|12668.5|12728.5|12668.5|12728.5|12668.5|5
1623856990000|2021-06-16 15:23:10|12729.2|12669.2|12724.2|12664.2|12729.2|12669.2|12724.2|12664.2|0
1623857000000|2021-06-16 15:23:20|12726.7|12666.7|12698.6|12658.6|12726.7|12666.7|12698.6|12658.6|0
1623857030000|2021-06-16 15:23:50|12691.7|12651.7|12691.7|12651.7|12691.7|12651.7|12691.7|12651.7|0
1623857060000|2021-06-16 15:24:20|12691.1|12651.1|12691.1|12651.1|12691.1|12651.1|12691.1|12651.1|0
1623857070000|2021-06-16 15:24:30|12693|12653|12693|12653|12693|12653|12693|12653|20
1623857150000|2021-06-16 15:25:50|12757.4|12697.4|12729.9|12689.9|12757.4|12705.1|12729.9|12689.9|4
1623857160000|2021-06-16 15:26:00|12728|12688|12728|12688|12728|12688|12728|12688|0
1623857240000|2021-06-16 15:27:20|12719.2|12699.2|12725|12705|12725|12705|12719.2|12699.2|0
1623857270000|2021-06-16 15:27:50|12733.8|12693.8|12728|12688|12733.8|12693.8|12728|12688|0
1623857380000|2021-06-16 15:29:40|12728.1|12688.1|12728.1|12688.1|12728.1|12688.1|12728.1|12688.1|0
1623857520000|2021-06-16 15:32:00|12730|12690|12730.6|12690.6|12730.6|12690.6|12730|12690|0
1623857530000|2021-06-16 15:32:10|12782.5|12722.5|12782.5|12722.5|12782.5|12722.5|12782.5|12722.5|2
1623857540000|2021-06-16 15:32:20|12775.6|12715.6|12750|12690|12777.5|12717.5|12750|12690|0
1623857550000|2021-06-16 15:32:30|12739.4|12699.4|12739.4|12699.4|12739.4|12699.4|12739.4|12699.4|0
1623857560000|2021-06-16 15:32:40|12760.4|12720.4|12777.5|12717.5|12782.5|12722.5|12760.4|12717.5|1
1623857570000|2021-06-16 15:32:50|12776.9|12716.9|12780|12720|12780|12720|12772.5|12712.5|0
1623857580000|2021-06-16 15:33:00|12785.6|12725.6|12772.5|12712.5|12785.6|12725.6|12772.5|12712.5|0
1623857590000|2021-06-16 15:33:10|12786.9|12746.9|12762.5|12722.5|12786.9|12746.9|12762.5|12722.5|0
1623857600000|2021-06-16 15:33:20|12772.5|12712.5|12772.5|12712.5|12772.5|12712.5|12772.5|12712.5|0
1623857620000|2021-06-16 15:33:40|12773.1|12713.1|12773.1|12713.1|12773.1|12713.1|12773.1|12713.1|1
1623857630000|2021-06-16 15:33:50|12775.6|12715.6|12780|12720|12780|12720|12775.6|12715.6|0
1623857640000|2021-06-16 15:34:00|12780.6|12720.6|12785|12725|12785|12725|12780.6|12720.6|0
1623857660000|2021-06-16 15:34:20|12785.6|12725.6|12788.1|12728.1|12788.1|12728.1|12785.6|12725.6|0
1623857690000|2021-06-16 15:34:50|12790|12730|12790|12730|12790|12730|12790|12730|0
1623857710000|2021-06-16 15:35:10|12791.7|12731.7|12795.6|12735.6|12795.6|12735.6|12791.7|12731.7|0
1623857740000|2021-06-16 15:35:40|||||||||1
1623857820000|2021-06-16 15:37:00|12783.1|12743.1|12783.1|12743.1|12783.1|12743.1|12783.1|12743.1|0
1623857840000|2021-06-16 15:37:20|12777.5|12717.5|12776.9|12716.9|12777.5|12717.5|12776.9|12716.9|2
1623857850000|2021-06-16 15:37:30|12775|12715|12772.5|12712.5|12775|12715|12772.5|12712.5|0
1623857910000|2021-06-16 15:38:30|12758.4|12718.4|12745|12705|12758.4|12718.4|12745|12705|0
1623858040000|2021-06-16 15:40:40|12743.1|12703.1|12742.5|12702.5|12743.1|12703.1|12742.5|12702.5|2
1623858290000|2021-06-16 15:44:50|12743.1|12703.1|12743.1|12703.1|12743.1|12703.1|12743.1|12703.1|2
1623858300000|2021-06-16 15:45:00|12745.6|12705.6|12747.5|12707.5|12747.5|12707.5|12745.6|12705.6|0
1623858370000|2021-06-16 15:46:10|12748.1|12708.1|12748.1|12728.1|12748.1|12728.1|12738.7|12708.1|0
1623858380000|2021-06-16 15:46:20|12748.7|12728.7|12773.1|12753.1|12778.1|12753.1|12748.7|12724.1|1
1623858390000|2021-06-16 15:46:30|12771.2|12751.2|12771.2|12751.2|12771.2|12751.2|12771.2|12751.2|1
1623858400000|2021-06-16 15:46:40|12773.1|12753.1|12773.1|12753.1|12773.1|12753.1|12773.1|12753.1|0
1623858430000|2021-06-16 15:47:10|12770.8|12750.8|12750|12710|12770.8|12750.8|12750|12700.6|1
1623858460000|2021-06-16 15:47:40|||||||||2
1623858480000|2021-06-16 15:48:00|12748.1|12708.1|12748.1|12708.1|12748.1|12708.1|12748.1|12708.1|0
1623858520000|2021-06-16 15:48:40|12758.7|12698.7|12758.7|12698.7|12758.7|12698.7|12758.7|12698.7|1
1623858570000|2021-06-16 15:49:30|12748.1|12708.1|12746.2|12706.2|12748.1|12708.1|12746.2|12706.2|0
1623858590000|2021-06-16 15:49:50|12757.4|12697.4|12760.6|12700.6|12761.2|12701.2|12757.4|12697.4|4
1623858600000|2021-06-16 15:50:00|12775.6|12715.6|12778.1|12718.1|12778.1|12718.1|12775.6|12715.6|0
1623858610000|2021-06-16 15:50:10|12780.1|12720.1|12780.1|12720.1|12780.1|12720.1|12780.1|12720.1|0
1623858620000|2021-06-16 15:50:20|12780.6|12720.6|12783.1|12723.1|12783.1|12723.1|12780.6|12720.6|0
1623858630000|2021-06-16 15:50:30|12785.1|12725.1|12790.1|12730.1|12790.1|12730.1|12785.1|12725.1|0
1623858640000|2021-06-16 15:50:40|12780.6|12740.6|12783.1|12743.1|12783.1|12743.1|12780.6|12740.6|0
1623858660000|2021-06-16 15:51:00|12782.6|12742.6|12782.6|12742.6|12782.6|12742.6|12782.6|12742.6|0
1623858770000|2021-06-16 15:52:50|12771.1|12731.1|12777|12717|12777|12731.1|12771.1|12717|3
1623858830000|2021-06-16 15:53:50|12775.1|12715.1|12775.1|12715.1|12775.1|12715.1|12775.1|12715.1|0
1623858840000|2021-06-16 15:54:00|12773.2|12713.2|12773.2|12713.2|12773.2|12713.2|12773.2|12713.2|0
1623858890000|2021-06-16 15:54:50|12759.1|12719.1|12745.1|12705.1|12759.1|12719.1|12745.1|12705.1|0
1623858970000|2021-06-16 15:56:10|12737.6|12717.6|12740.1|12720.1|12740.1|12720.1|12737.6|12717.6|1
1623858980000|2021-06-16 15:56:20|12740.7|12720.7|12742.6|12722.6|12742.6|12722.6|12740.7|12720.7|0
1623858990000|2021-06-16 15:56:30|12745.1|12725.1|12745.1|12725.1|12745.1|12725.1|12745.1|12725.1|1
1623859000000|2021-06-16 15:56:40|12735.5|12715.5|12738.2|12718.2|12743.2|12718.2|12735.5|12703.2|1
1623859010000|2021-06-16 15:56:50|12738.8|12718.8|12740.7|12720.7|12740.7|12720.7|12738.8|12718.8|0
1623859220000|2021-06-16 16:00:20|12743.2|12703.2|12743.2|12703.2|12743.2|12703.2|12743.2|12703.2|1
1623859230000|2021-06-16 16:00:30|||||||||1
1623859350000|2021-06-16 16:02:30|12742.6|12702.6|12730.1|12710.1|12742.6|12710.1|12730.1|12700.7|0
1623859360000|2021-06-16 16:02:40|12725.7|12705.7|12725.7|12705.7|12725.7|12705.7|12725.7|12705.7|1
1623859380000|2021-06-16 16:03:00|12721.9|12701.9|12721.9|12701.9|12721.9|12701.9|12721.9|12701.9|2
1623859390000|2021-06-16 16:03:10|12730.7|12690.7|12730.7|12690.7|12730.7|12690.7|12730.7|12690.7|0
1623859450000|2021-06-16 16:04:10|12703.2|12683.2|12703.2|12683.2|12703.2|12683.2|12703.2|12683.2|3
1623859470000|2021-06-16 16:04:30|||||||||2
1623859480000|2021-06-16 16:04:40|12705.1|12685.1|12705.1|12685.1|12705.1|12685.1|12705.1|12685.1|0
1623859540000|2021-06-16 16:05:40|12703.2|12683.2|12708.2|12688.2|12708.2|12688.2|12703.2|12683.2|2
1623859550000|2021-06-16 16:05:50|||||||||1
1623859670000|2021-06-16 16:07:50|||||||||1
1623859690000|2021-06-16 16:08:10|||||||||2
1623859710000|2021-06-16 16:08:30|||||||||1
1623859720000|2021-06-16 16:08:40|12710.1|12690.1|12710.1|12690.1|12710.1|12690.1|12710.1|12690.1|0
1623859830000|2021-06-16 16:10:30|12708.2|12688.2|12708.2|12688.2|12708.2|12688.2|12708.2|12688.2|1
1623860040000|2021-06-16 16:14:00|||||||||1
1623860140000|2021-06-16 16:15:40|12708.3|12688.3|12708.3|12688.3|12708.3|12688.3|12708.3|12688.3|0
1623860210000|2021-06-16 16:16:50|||||||||1
1623860220000|2021-06-16 16:17:00|||||||||1
1623860270000|2021-06-16 16:17:50|||||||||1
1623860280000|2021-06-16 16:18:00|||||||||2
1623860310000|2021-06-16 16:18:30|||||||||2
1623860330000|2021-06-16 16:18:50|12709.4|12689.4|12709.4|12689.4|12709.4|12689.4|12709.4|12689.4|1
1623860450000|2021-06-16 16:20:50|12715.8|12695.8|12733.9|12693.9|12735.8|12695.8|12715.8|12693.9|4
1623860460000|2021-06-16 16:21:00|12734.4|12694.4|12734.4|12694.4|12734.4|12694.4|12734.4|12694.4|0
1623860500000|2021-06-16 16:21:40|12727.4|12707.4|12736.9|12716.9|12736.9|12716.9|12727.4|12707.4|0
1623860530000|2021-06-16 16:22:10|12727.4|12707.4|12734.4|12694.4|12734.4|12707.4|12727.4|12694.4|1
1623860560000|2021-06-16 16:22:40|||||||||1
1623860590000|2021-06-16 16:23:10|12734.5|12694.5|12734.5|12694.5|12734.5|12694.5|12734.5|12694.5|0
1623860660000|2021-06-16 16:24:20|12737|12697|12737|12697|12737|12697|12737|12697|0
1623860750000|2021-06-16 16:25:50|12762|12702|12763.3|12703.3|12763.3|12703.3|12762|12702|1
1623860890000|2021-06-16 16:28:10|12765.2|12705.2|12765.2|12705.2|12765.2|12705.2|12765.2|12705.2|0
1623860930000|2021-06-16 16:28:50|12765.8|12705.8|12765.8|12705.8|12765.8|12705.8|12765.8|12705.8|2
1623860990000|2021-06-16 16:29:50|12772|12712|12773.7|12713.7|12773.7|12713.7|12772|12712|3
1623861000000|2021-06-16 16:30:00|12779.5|12719.5|12783.3|12723.3|12783.3|12723.3|12778.3|12718.3|0
1623861010000|2021-06-16 16:30:10|12783.9|12723.9|12783.3|12763.3|12788.3|12763.3|12778.9|12723.9|0
1623861040000|2021-06-16 16:30:40|12785.8|12765.8|12786.4|12766.4|12786.4|12766.4|12785.8|12765.8|1
1623861200000|2021-06-16 16:33:20|12780.8|12720.8|12780.8|12720.8|12780.8|12720.8|12780.8|12720.8|1
1623861210000|2021-06-16 16:33:30|12781.4|12721.4|12781.4|12721.4|12781.4|12721.4|12781.4|12721.4|0
1623861230000|2021-06-16 16:33:50|12783.9|12723.9|12786.4|12726.4|12786.4|12726.4|12783.9|12723.9|0
1623861240000|2021-06-16 16:34:00|12773.9|12713.9|12781.4|12721.4|12781.4|12721.4|12773.9|12713.9|2
1623861250000|2021-06-16 16:34:10|12783.3|12723.3|12783.3|12723.3|12783.3|12723.3|12783.3|12723.3|0
1623861260000|2021-06-16 16:34:20|12781.4|12721.4|12781.4|12721.4|12781.4|12721.4|12781.4|12721.4|0
1623861350000|2021-06-16 16:35:50|12780.8|12720.8|12778.9|12718.9|12780.8|12720.8|12778.9|12718.9|0
1623861360000|2021-06-16 16:36:00|12776.4|12716.4|12776.4|12716.4|12776.4|12716.4|12776.4|12716.4|0
1623861400000|2021-06-16 16:36:40|12777|12717|12782|12722|12782|12722|12777|12717|0
1623861420000|2021-06-16 16:37:00|12769.5|12709.5|12769.5|12709.5|12769.5|12709.5|12769.5|12709.5|1
1623861430000|2021-06-16 16:37:10|12763.3|12703.3|12763.3|12703.3|12763.3|12703.3|12763.3|12703.3|0
1623861450000|2021-06-16 16:37:30|12752.2|12712.2|12744.5|12704.5|12752.2|12712.2|12744.5|12704.5|0
1623861570000|2021-06-16 16:39:30|||||||||5
1623861630000|2021-06-16 16:40:30|||||||||1
1623861700000|2021-06-16 16:41:40|12763.4|12703.4|12763.4|12703.4|12763.4|12703.4|12763.4|12703.4|0
1623861780000|2021-06-16 16:43:00|12761.5|12701.5|12761.5|12701.5|12761.5|12701.5|12761.5|12701.5|0
1623861980000|2021-06-16 16:46:20|12762|12702|12764|12704|12764|12704|12762|12702|0
1623862010000|2021-06-16 16:46:50|12747.1|12707.1|12747.1|12707.1|12747.1|12707.1|12747.1|12707.1|0
1623862100000|2021-06-16 16:48:20|12749|12709|12749|12709|12749|12709|12749|12709|0
1623862170000|2021-06-16 16:49:30|12747.1|12707.1|12747.1|12707.1|12747.1|12707.1|12747.1|12707.1|0
1623862180000|2021-06-16 16:49:40|12746.5|12706.5|12746.5|12706.5|12746.5|12706.5|12746.5|12706.5|0
1623862230000|2021-06-16 16:50:30|12737.1|12717.1|12739|12719|12739|12719|12737.1|12717.1|0
1623862240000|2021-06-16 16:50:40|12741.5|12721.5|12744|12724|12744|12724|12741.5|12721.5|0
1623862300000|2021-06-16 16:51:40|12744.6|12724.6|12746.5|12726.5|12746.5|12726.5|12744.6|12724.6|0
1623862330000|2021-06-16 16:52:10|12744.6|12724.6|12744.6|12724.6|12744.6|12724.6|12744.6|12724.6|0
1623862340000|2021-06-16 16:52:20|12742.1|12702.1|12742.1|12702.1|12742.1|12702.1|12742.1|12702.1|2
1623862350000|2021-06-16 16:52:30|12744.6|12704.6|12744.6|12704.6|12744.6|12704.6|12744.6|12704.6|0
1623862360000|2021-06-16 16:52:40|12745.2|12705.2|12747.1|12707.1|12747.1|12707.1|12745.2|12705.2|0
1623862420000|2021-06-16 16:53:40|12749|12709|12749|12709|12749|12709|12749|12709|0
1623862430000|2021-06-16 16:53:50|12749.6|12709.6|12749.6|12709.6|12749.6|12709.6|12749.6|12709.6|0
1623862450000|2021-06-16 16:54:10|12739|12719|12737.1|12717.1|12739|12719|12737.1|12717.1|0
1623862460000|2021-06-16 16:54:20|12746.5|12706.5|12746.5|12706.5|12746.5|12706.5|12746.5|12706.5|0
1623862470000|2021-06-16 16:54:30|12749|12709|12749|12709|12749|12709|12749|12709|0
1623862480000|2021-06-16 16:54:40|12748.4|12708.4|12746.5|12706.5|12748.4|12708.4|12746.5|12706.5|2
1623862490000|2021-06-16 16:54:50|12747.1|12707.1|12746.5|12706.5|12747.1|12707.1|12746.5|12706.5|0
1623862650000|2021-06-16 16:57:30|||||||||1
1623862830000|2021-06-16 17:00:30|12744|12704|12744|12704|12744|12704|12744|12704|1
1623863020000|2021-06-16 17:03:40|||||||||1
1623863130000|2021-06-16 17:05:30|12739.6|12699.6|12739.6|12699.6|12739.6|12699.6|12739.6|12699.6|0
1623863200000|2021-06-16 17:06:40|12739.1|12699.1|12734.6|12694.6|12739.1|12699.1|12734.6|12694.6|1
1623863220000|2021-06-16 17:07:00|||||||||2
1623863380000|2021-06-16 17:09:40|||||||||1
1623863410000|2021-06-16 17:10:10|12734.7|12694.7|12729.7|12689.7|12734.7|12694.7|12729.7|12689.7|2
1623863430000|2021-06-16 17:10:30|12709.7|12649.7|12709.7|12649.7|12709.7|12649.7|12709.7|12649.7|1
1623863440000|2021-06-16 17:10:40|12709.1|12649.1|12699.7|12639.7|12709.1|12649.1|12697.7|12637.7|0
1623863450000|2021-06-16 17:10:50|12699.1|12639.1|12699.1|12639.1|12699.7|12639.7|12696.6|12636.6|0
1623863520000|2021-06-16 17:12:00|12699.7|12639.7|12701.6|12641.6|12701.6|12641.6|12699.7|12639.7|0
1623863550000|2021-06-16 17:12:30|12699.1|12639.1|12699.1|12639.1|12699.1|12639.1|12699.1|12639.1|0
1623863560000|2021-06-16 17:12:40|12698.5|12638.5|12696|12636|12698.5|12638.5|12696|12636|0
1623863570000|2021-06-16 17:12:50|12691|12631|12691|12631|12691|12631|12691|12631|0
1623863580000|2021-06-16 17:13:00|12688.5|12628.5|12686.6|12626.6|12688.5|12628.5|12686.6|12626.6|0
1623863610000|2021-06-16 17:13:30|12684.1|12624.1|12684.1|12624.1|12684.1|12624.1|12684.1|12624.1|1
1623863630000|2021-06-16 17:13:50|12671.8|12631.8|12662.2|12622.2|12671.8|12631.8|12662.2|12622.2|0
1623863640000|2021-06-16 17:14:00|12661.6|12621.6|12659.7|12619.7|12661.6|12621.6|12659.7|12619.7|0
1623863660000|2021-06-16 17:14:20|||||||||1
1623863690000|2021-06-16 17:14:50|||||||||2
1623863720000|2021-06-16 17:15:20|||||||||2
1623863730000|2021-06-16 17:15:30|12661.6|12621.6|12661.6|12621.6|12661.6|12621.6|12661.6|12621.6|0
1623863740000|2021-06-16 17:15:40|12659.7|12619.7|12659.7|12619.7|12659.7|12619.7|12659.7|12619.7|0
1623863820000|2021-06-16 17:17:00|||||||||1
1623863860000|2021-06-16 17:17:40|||||||||1
1623864110000|2021-06-16 17:21:50|||||||||1
1623864130000|2021-06-16 17:22:10|12661.6|12621.6|12661.6|12621.6|12661.6|12621.6|12661.6|12621.6|0
1623864180000|2021-06-16 17:23:00|12659.7|12619.7|12659.7|12619.7|12659.7|12619.7|12659.7|12619.7|0
1623864360000|2021-06-16 17:26:00|12662.2|12622.2|12659.1|12619.1|12662.2|12622.2|12659.1|12619.1|5
1623864370000|2021-06-16 17:26:10|12659.7|12619.7|12688.6|12628.6|12688.6|12628.6|12659.7|12619.7|2
1623864380000|2021-06-16 17:26:20|12688|12628|12688.6|12628.6|12688.6|12628.6|12686.1|12626.1|1
1623864390000|2021-06-16 17:26:30|12690.5|12630.5|12694.7|12634.7|12694.7|12634.7|12690.5|12630.5|0
1623864400000|2021-06-16 17:26:40|12695.3|12635.3|12719.1|12659.1|12724.7|12664.7|12695.3|12635.3|1
1623864430000|2021-06-16 17:27:10|12719.7|12659.7|12719.7|12659.7|12729.7|12669.7|12719.1|12659.1|0
1623864440000|2021-06-16 17:27:20|12727.2|12667.2|12719.7|12659.7|12729.7|12669.7|12719.1|12659.1|0
1623864540000|2021-06-16 17:29:00|12717.2|12657.2|12717.2|12657.2|12717.2|12657.2|12717.2|12657.2|0
1623864550000|2021-06-16 17:29:10|12716.7|12656.7|12683.6|12623.6|12716.7|12656.7|12683.6|12623.6|0
1623864610000|2021-06-16 17:30:10|12685.5|12625.5|12685.5|12625.5|12685.5|12625.5|12685.5|12625.5|0
1623864660000|2021-06-16 17:31:00|12686.1|12626.1|12688.6|12628.6|12688.6|12628.6|12686.1|12626.1|0
1623864680000|2021-06-16 17:31:20|12693.2|12633.2|12706.7|12646.7|12706.7|12646.7|12693.2|12633.2|0
1623864690000|2021-06-16 17:31:30|12702|12642|12688.6|12628.6|12702|12642|12688.6|12628.6|0
1623864790000|2021-06-16 17:33:10|12706.7|12646.7|12709.2|12649.2|12709.2|12649.2|12706.7|12646.7|1
1623864800000|2021-06-16 17:33:20|12711.7|12651.7|12714.2|12654.2|12714.2|12654.2|12711.7|12651.7|0
1623864820000|2021-06-16 17:33:40|12711.7|12651.7|12711.7|12651.7|12711.7|12651.7|12711.7|12651.7|0
1623864830000|2021-06-16 17:33:50|12708.2|12648.2|12694.2|12634.2|12708.2|12648.2|12694.2|12634.2|1
1623864840000|2021-06-16 17:34:00|12692.3|12632.3|12692.3|12632.3|12692.3|12632.3|12692.3|12632.3|0
1623864950000|2021-06-16 17:35:50|12689.8|12629.8|12689.8|12629.8|12689.8|12629.8|12689.8|12629.8|2
1623864970000|2021-06-16 17:36:10|12689.2|12629.2|12688.6|12628.6|12689.2|12629.2|12688.6|12628.6|1
1623864980000|2021-06-16 17:36:20|12676.3|12636.3|12676.3|12636.3|12676.3|12636.3|12676.3|12636.3|0
1623864990000|2021-06-16 17:36:30|12664.8|12624.8|12659.8|12619.8|12674.2|12624.8|12659.8|12614.2|0
1623865000000|2021-06-16 17:36:40|||||||||1
1623865010000|2021-06-16 17:36:50|12660.3|12620.3|12662.3|12622.3|12662.3|12622.3|12660.3|12620.3|0
1623865070000|2021-06-16 17:37:50|12661.7|12621.7|12661.7|12621.7|12661.7|12621.7|12661.7|12621.7|0
1623865110000|2021-06-16 17:38:30|12659.2|12619.2|12659.2|12619.2|12659.2|12619.2|12659.2|12619.2|1
1623865250000|2021-06-16 17:40:50|||||||||1
1623865260000|2021-06-16 17:41:00|||||||||2
1623865320000|2021-06-16 17:42:00|12654.2|12614.2|12654.2|12614.2|12654.2|12614.2|12654.2|12614.2|1
1623865330000|2021-06-16 17:42:10|12652.3|12612.3|12652.3|12612.3|12652.3|12612.3|12652.3|12612.3|0
1623865350000|2021-06-16 17:42:30|12651.7|12611.7|12648.6|12608.6|12651.7|12611.7|12648.6|12608.6|0
1623865360000|2021-06-16 17:42:40|12646.7|12606.7|12646.7|12606.7|12646.7|12606.7|12646.7|12606.7|0
1623865370000|2021-06-16 17:42:50|12636.1|12616.1|12636.1|12616.1|12636.1|12616.1|12636.1|12616.1|2
1623865390000|2021-06-16 17:43:10|12647.3|12607.3|12647.3|12607.3|12647.3|12607.3|12647.3|12607.3|2
1623865520000|2021-06-16 17:45:20|||||||||1
1623865560000|2021-06-16 17:46:00|12645.4|12605.4|12645.4|12605.4|12645.4|12605.4|12645.4|12605.4|0
1623865570000|2021-06-16 17:46:10|||||||||2
1623865610000|2021-06-16 17:46:50|||||||||2
1623865650000|2021-06-16 17:47:30|||||||||2
1623865660000|2021-06-16 17:47:40|12644.2|12604.2|12644.2|12604.2|12644.2|12604.2|12644.2|12604.2|1
1623865680000|2021-06-16 17:48:00|12640.4|12600.4|12631|12591|12640.4|12600.4|12631|12591|0
1623865780000|2021-06-16 17:49:40|12632.9|12592.9|12632.9|12592.9|12632.9|12592.9|12632.9|12592.9|0
1623865800000|2021-06-16 17:50:00|||||||||1
1623865810000|2021-06-16 17:50:10|12633.5|12593.5|12633.5|12593.5|12633.5|12593.5|12633.5|12593.5|0
1623865930000|2021-06-16 17:52:10|12632.9|12592.9|12620.4|12600.4|12632.9|12600.4|12620.4|12592.9|1
1623865940000|2021-06-16 17:52:20|||||||||3
1623865960000|2021-06-16 17:52:40|12616.6|12596.6|12625.4|12585.4|12625.4|12596.6|12616.6|12585.4|1
1623865990000|2021-06-16 17:53:10|12623.5|12583.5|12623.5|12583.5|12623.5|12583.5|12623.5|12583.5|0
1623866080000|2021-06-16 17:54:40|||||||||1
1623866190000|2021-06-16 17:56:30|12622.9|12582.9|12624.8|12584.8|12624.8|12584.8|12622.9|12582.9|0
1623866210000|2021-06-16 17:56:50|||||||||1
1623866220000|2021-06-16 17:57:00|12624.9|12584.9|12614.3|12594.3|12624.9|12594.3|12614.3|12584.9|1
1623866250000|2021-06-16 17:57:30|12619.3|12579.3|12619.3|12579.3|12619.3|12579.3|12619.3|12579.3|1
1623866290000|2021-06-16 17:58:10|12612.4|12572.4|12599.9|12579.9|12612.4|12581.8|12599.9|12572.4|0
1623866350000|2021-06-16 17:59:10|||||||||10
1623866360000|2021-06-16 17:59:20|||||||||1
1623866370000|2021-06-16 17:59:30|12602.4|12562.4|12600.4|12560.4|12602.4|12562.4|12599.9|12559.9|3
1623866380000|2021-06-16 17:59:40|12602.4|12562.4|12606.8|12566.8|12606.8|12573.3|12579.9|12559.9|0
1623866390000|2021-06-16 17:59:50|12610.6|12570.6|12601.2|12581.2|12610.6|12588.7|12601.2|12570.6|0
1623866410000|2021-06-16 18:00:10|12603.1|12583.1|12603.1|12583.1|12603.1|12583.1|12603.1|12583.1|0
1623866490000|2021-06-16 18:01:30|12600.2|12580.2|12654.3|12594.3|12654.3|12594.3|12600.2|12580.2|1
1623866500000|2021-06-16 18:01:40|12587.6|12567.6|12583.1|12563.1|12588.1|12568.1|12583.1|12563.1|4
1623866510000|2021-06-16 18:01:50|12655.1|12595.1|12653.3|12593.3|12655.1|12595.1|12653.3|12593.3|0
1623866520000|2021-06-16 18:02:00|12647.6|12587.6|12645.6|12585.6|12648.1|12588.1|12645.6|12585.6|0
1623866530000|2021-06-16 18:02:10|12643.3|12583.3|12643.3|12583.3|12643.3|12583.3|12643.3|12583.3|0
1623866540000|2021-06-16 18:02:20|12635.1|12575.1|12633.1|12573.1|12635.1|12575.1|12633.1|12573.1|0
1623866580000|2021-06-16 18:03:00|12630.6|12570.6|12630.6|12570.6|12630.6|12570.6|12630.6|12570.6|0
1623866590000|2021-06-16 18:03:10|12628.7|12568.7|12628.7|12568.7|12628.7|12568.7|12628.7|12568.7|0
1623866600000|2021-06-16 18:03:20|12628.1|12568.1|12628.1|12568.1|12628.1|12568.1|12628.1|12568.1|0
1623866630000|2021-06-16 18:03:50|12585.6|12565.6|12585.6|12565.6|12585.6|12565.6|12585.6|12565.6|0
1623866640000|2021-06-16 18:04:00|12585.1|12565.1|12585.1|12565.1|12585.1|12565.1|12585.1|12565.1|0
1623866680000|2021-06-16 18:04:40|12598.5|12578.5|12622.6|12562.6|12622.6|12578.5|12598.5|12562.6|1
1623866690000|2021-06-16 18:04:50|||||||||11
1623866770000|2021-06-16 18:06:10|12620.1|12560.1|12620.1|12560.1|12620.1|12560.1|12620.1|12560.1|1
1623866780000|2021-06-16 18:06:20|12607.6|12567.6|12605.1|12565.1|12607.6|12567.6|12605.1|12565.1|0
1623866810000|2021-06-16 18:06:50|12582.6|12562.6|12582.6|12562.6|12582.6|12562.6|12582.6|12562.6|0
1623866830000|2021-06-16 18:07:10|12585.1|12565.1|12585.1|12565.1|12585.1|12565.1|12585.1|12565.1|0
1623866850000|2021-06-16 18:07:30|12585.7|12565.7|12615.1|12575.1|12615.1|12581|12585.7|12565.7|8
1623866860000|2021-06-16 18:07:40|12616.2|12576.2|12620.1|12580.1|12620.1|12580.1|12616.2|12576.2|0
1623866880000|2021-06-16 18:08:00|12622.6|12582.6|12653.9|12593.9|12668.9|12608.9|12622.6|12582.6|2
1623866890000|2021-06-16 18:08:10|12653.3|12593.3|12646.4|12586.4|12653.3|12593.3|12646.4|12586.4|0
1623866900000|2021-06-16 18:08:20|12645.8|12585.8|12658.7|12598.7|12665.1|12605.1|12643.9|12583.9|0
1623866910000|2021-06-16 18:08:30|12641.4|12581.4|12636.4|12576.4|12641.4|12581.4|12636.4|12576.4|1
1623866920000|2021-06-16 18:08:40|12633.9|12573.9|12633.9|12573.9|12633.9|12573.9|12633.9|12573.9|0
1623866960000|2021-06-16 18:09:20|12592.6|12572.6|12633.9|12573.9|12633.9|12573.9|12592.6|12572.6|0
1623866980000|2021-06-16 18:09:40|12625.1|12565.1|12623.9|12583.9|12625.1|12583.9|12622.6|12562.6|0
1623866990000|2021-06-16 18:09:50|12621.4|12581.4|12608.9|12588.9|12621.4|12588.9|12608.9|12581.4|0
1623867000000|2021-06-16 18:10:00|12607|12587|12619.5|12579.5|12620.1|12587|12607|12579.5|0
1623867040000|2021-06-16 18:10:40|12620.1|12580.1|12620.1|12580.1|12620.1|12580.1|12620.1|12580.1|0
1623867050000|2021-06-16 18:10:50|12610.7|12590.7|12612.6|12572.6|12622|12590.7|12585.7|12562|1
1623867060000|2021-06-16 18:11:00|12623.8|12563.8|12623.8|12563.8|12623.8|12563.8|12623.8|12563.8|0
1623867120000|2021-06-16 18:12:00|12598.5|12578.5|12582.6|12562.6|12598.5|12578.5|12582.6|12562.6|0
1623867140000|2021-06-16 18:12:20|12583.2|12563.2|12583.2|12563.2|12583.2|12563.2|12583.2|12563.2|0
1623867150000|2021-06-16 18:12:30|12585.1|12565.1|12585.1|12565.1|12585.1|12565.1|12585.1|12565.1|0
1623867180000|2021-06-16 18:13:00|12584.5|12564.5|12582.6|12562.6|12584.5|12564.5|12582.6|12562.6|2
1623867190000|2021-06-16 18:13:10|12580.7|12560.7|12580.7|12560.7|12580.7|12560.7|12580.7|12560.7|3
1623867270000|2021-06-16 18:14:30|12580.1|12560.1|12577.6|12557.6|12580.1|12560.1|12577.6|12557.6|1
1623867290000|2021-06-16 18:14:50|12575.7|12555.7|12627.4|12607.4|12627.4|12607.4|12575.7|12555.7|8
1623867300000|2021-06-16 18:15:00|12686.5|12626.5|12677.4|12617.4|12686.5|12626.5|12677.4|12617.4|1
1623867310000|2021-06-16 18:15:10|12674.9|12614.9|12667.4|12607.4|12674.9|12614.9|12667.4|12607.4|0
1623867320000|2021-06-16 18:15:20|12666.8|12606.8|12654.3|12614.3|12666.8|12616.3|12654.3|12606.8|0
1623867330000|2021-06-16 18:15:30|12649.9|12609.9|12649.4|12609.4|12649.9|12609.9|12649.4|12609.4|1
1623867350000|2021-06-16 18:15:50|12649.9|12609.9|12649.9|12609.9|12649.9|12609.9|12649.9|12609.9|0
1623867390000|2021-06-16 18:16:30|12649.4|12609.4|12647.4|12607.4|12649.4|12609.4|12647.4|12607.4|0
1623867450000|2021-06-16 18:17:30|12648|12608|12648|12608|12648|12608|12648|12608|0
1623867470000|2021-06-16 18:17:50|12656.9|12596.9|12656.9|12596.9|12656.9|12596.9|12656.9|12596.9|1
1623867490000|2021-06-16 18:18:10|12641.9|12601.9|12641.9|12601.9|12641.9|12601.9|12641.9|12601.9|0
1623867500000|2021-06-16 18:18:20|12671.9|12611.9|12671.9|12611.9|12671.9|12611.9|12671.9|12611.9|0
1623867570000|2021-06-16 18:19:30|12671.3|12611.3|12671.3|12611.3|12671.3|12611.3|12671.3|12611.3|0
1623867590000|2021-06-16 18:19:50|12644.9|12584.9|12644.9|12584.9|12644.9|12584.9|12644.9|12584.9|1
1623888060000|2021-06-17 00:01:00|12637.3|12577.3|12637.3|12577.3|12637.3|12577.3|12636.7|12576.7|0
1623888070000|2021-06-17 00:01:10|12636.7|12576.7|12636.7|12576.7|12636.7|12576.7|12636.7|12576.7|0
1623888080000|2021-06-17 00:01:20|12636.2|12576.2|12636.2|12576.2|12636.2|12576.2|12636.2|12576.2|0
1623888090000|2021-06-17 00:01:30|12632.5|12572.5|12622.3|12562.3|12632.5|12572.5|12622.3|12562.3|0
1623888120000|2021-06-17 00:02:00|12632|12572|12632|12572|12632|12572|12632|12572|0
1623888180000|2021-06-17 00:03:00|12641.6|12581.6|12641.6|12581.6|12641.6|12581.6|12641.6|12581.6|0
1623888190000|2021-06-17 00:03:10|12651.1|12591.1|12651.1|12591.1|12651.1|12591.1|12651.1|12591.1|0
1623888200000|2021-06-17 00:03:20|12655.3|12595.3|12655.3|12595.3|12655.3|12595.3|12655.3|12595.3|0
1623888210000|2021-06-17 00:03:30|12653|12593|12651.1|12591.1|12653|12593|12651.1|12591.1|0
1623888220000|2021-06-17 00:03:40|12653.3|12593.3|12661.1|12601.1|12661.1|12601.1|12653.3|12593.3|0
1623888880000|2021-06-17 00:14:40|12660.6|12600.6|12660.6|12600.6|12660.6|12600.6|12660.6|12600.6|0
1623888980000|2021-06-17 00:16:20|12655.6|12615.6|12655.6|12615.6|12655.6|12615.6|12655.6|12615.6|0
1623889340000|2021-06-17 00:22:20|12670|12610|12670|12610|12670|12610|12670|12610|0
1623889350000|2021-06-17 00:22:30|12661.2|12621.2|12664.2|12624.2|12664.2|12624.2|12661.2|12621.2|0
1623889360000|2021-06-17 00:22:40|12665|12605|12659.8|12619.8|12665|12619.8|12657.3|12605|0
1623889460000|2021-06-17 00:24:20|12653.8|12633.8|12653.8|12633.8|12653.8|12633.8|12653.8|12633.8|0
1623889470000|2021-06-17 00:24:30|12659.8|12619.8|12653.2|12633.2|12659.8|12633.2|12653.2|12619.8|0
1623889480000|2021-06-17 00:24:40|12668.7|12648.7|12662.3|12622.3|12671.2|12651.2|12662.3|12622.3|1
1623889500000|2021-06-17 00:25:00|12661.7|12621.7|12661.7|12621.7|12661.7|12621.7|12661.7|12621.7|0
1623889590000|2021-06-17 00:26:30|12661.8|12621.8|12670.6|12610.6|12670.6|12621.8|12661.8|12610.6|0
1623889600000|2021-06-17 00:26:40|12664.3|12644.3|12664.3|12644.3|12664.3|12644.3|12664.3|12644.3|0
1623889690000|2021-06-17 00:28:10|12716.8|12656.8|12714.3|12654.3|12716.8|12656.8|12714.3|12654.3|4
1623889780000|2021-06-17 00:29:40|12710.3|12650.3|12698.7|12638.7|12710.3|12650.3|12698.7|12638.7|0
1623889840000|2021-06-17 00:30:40|12718.1|12658.1|12727.7|12667.7|12727.7|12667.7|12718.1|12658.1|3
1623889850000|2021-06-17 00:30:50|12722.7|12662.7|12726.3|12666.3|12726.3|12666.3|12722.7|12662.7|0
1623889860000|2021-06-17 00:31:00|12725.7|12665.7|12725.7|12665.7|12725.7|12665.7|12725.7|12665.7|0
1623889880000|2021-06-17 00:31:20|12724|12664|12723.5|12663.5|12724|12664|12723.5|12663.5|0
1623889920000|2021-06-17 00:32:00|12728.5|12668.5|12747.9|12687.9|12747.9|12687.9|12728.5|12668.5|0
1623889970000|2021-06-17 00:32:50|12748.5|12688.5|12750.4|12690.4|12750.4|12690.4|12748.5|12688.5|0
1623890300000|2021-06-17 00:38:20|12751|12691|12751|12691|12751|12691|12751|12691|0
1623890490000|2021-06-17 00:41:30|12749.1|12689.1|12749.1|12689.1|12749.1|12689.1|12749.1|12689.1|0
1623890500000|2021-06-17 00:41:40|12760.7|12700.7|12758|12718|12760.7|12718|12758|12700.7|0
1623890740000|2021-06-17 00:45:40|12763|12723|12758|12718|12763|12723|12758|12718|0
1623890840000|2021-06-17 00:47:20|12769.7|12709.7|12769.7|12709.7|12769.7|12709.7|12769.7|12709.7|5
1623891030000|2021-06-17 00:50:30|12769.8|12709.8|12769.8|12709.8|12769.8|12709.8|12769.8|12709.8|0
1623891180000|2021-06-17 00:53:00|12774.8|12714.8|12769.8|12709.8|12774.8|12714.8|12769.8|12709.8|0
1623891280000|2021-06-17 00:54:40|12757.5|12717.5|12757.5|12717.5|12757.5|12717.5|12757.5|12717.5|0
1623891690000|2021-06-17 01:01:30|12758.1|12718.1|12760|12720|12760|12720|12758.1|12718.1|0
1623891700000|2021-06-17 01:01:40|12757.5|12717.5|12757.5|12717.5|12757.5|12717.5|12757.5|12717.5|0
1623891850000|2021-06-17 01:04:10|12757.6|12717.6|12757.6|12717.6|12757.6|12717.6|12757.6|12717.6|0
1623892520000|2021-06-17 01:15:20|12746|12706|12749.2|12689.2|12749.2|12706|12746|12689.2|1
1623892790000|2021-06-17 01:19:50|12739|12679|12739|12679|12739|12679|12739|12679|0
1623892970000|2021-06-17 01:22:50|12738.4|12678.4|12738.4|12678.4|12738.4|12678.4|12738.4|12678.4|0
1623893110000|2021-06-17 01:25:10|12735.9|12675.9|12735.9|12675.9|12735.9|12675.9|12735.9|12675.9|0
1623893160000|2021-06-17 01:26:00|12736|12676|12736|12676|12736|12676|12736|12676|0
1623893780000|2021-06-17 01:36:20|12737.7|12677.7|12755.1|12695.1|12755.1|12695.1|12737.7|12677.7|0
1623893850000|2021-06-17 01:37:30|12797.1|12777.1|12797.1|12777.1|12797.1|12777.1|12797.1|12777.1|1
1623894550000|2021-06-17 01:49:10|12785.5|12765.5|12785.5|12765.5|12785.5|12765.5|12785.5|12765.5|0
1623894600000|2021-06-17 01:50:00|12795.2|12775.2|12821.4|12761.4|12821.4|12775.2|12795.2|12761.4|1
1623894650000|2021-06-17 01:50:50|12808.6|12768.6|12808.6|12768.6|12808.6|12768.6|12808.6|12768.6|0
1623894660000|2021-06-17 01:51:00|12798.9|12758.9|12821.4|12761.4|12821.4|12765|12798.9|12758.9|0
1623894730000|2021-06-17 01:52:10|12820.2|12760.2|12816.4|12756.4|12820.2|12760.2|12816.4|12756.4|0
1623894780000|2021-06-17 01:53:00|12785.5|12765.5|12785.5|12765.5|12785.5|12765.5|12785.5|12765.5|0
1623894940000|2021-06-17 01:55:40|12766.1|12746.1|12777.7|12717.7|12777.7|12746.1|12766.1|12717.7|2
1623936600000|2021-06-17 13:30:00|12760.9|12700.9|12761.5|12701.5|12761.5|12701.5|12760.4|12700.4|2
1623936610000|2021-06-17 13:30:10|12749|12709|12747|12707|12749|12709|12747|12707|2
1623936630000|2021-06-17 13:30:30|12731.5|12711.5|12731.5|12711.5|12731.5|12711.5|12731.5|12711.5|0
1623936640000|2021-06-17 13:30:40|12728.4|12708.4|12743.1|12703.1|12753.6|12708.4|12726.5|12693.6|1
1623936770000|2021-06-17 13:32:50|12721.1|12701.1|12720.6|12700.6|12721.1|12701.1|12720.6|12700.6|0
1623936790000|2021-06-17 13:33:10|||||||||2
1623936830000|2021-06-17 13:33:50|12728.4|12688.4|12728.4|12688.4|12728.4|12688.4|12728.4|12688.4|2
1623936910000|2021-06-17 13:35:10|12729|12689|12729|12689|12729|12689|12729|12689|2
1623937010000|2021-06-17 13:36:50|12717.4|12697.4|12717.4|12697.4|12717.4|12697.4|12717.4|12697.4|3
1623937020000|2021-06-17 13:37:00|12716.8|12696.8|12712.6|12692.6|12720.2|12700.2|12712.6|12692.6|5
1623937030000|2021-06-17 13:37:10|12708.6|12688.6|12708.6|12688.6|12708.6|12688.6|12708.6|12688.6|6
1623937040000|2021-06-17 13:37:20|12708.1|12688.1|12706.1|12686.1|12708.1|12688.1|12706.1|12686.1|0
1623937050000|2021-06-17 13:37:30|||||||||14
1623937070000|2021-06-17 13:37:50|12705.6|12685.6|12705.6|12685.6|12705.6|12685.6|12705.6|12685.6|0
1623937140000|2021-06-17 13:39:00|12688.7|12668.7|12681.7|12661.7|12688.7|12668.7|12681.7|12661.7|2
1623937150000|2021-06-17 13:39:10|12676.7|12656.7|12603.7|12563.7|12676.7|12656.7|12603.7|12561.7|5
1623937160000|2021-06-17 13:39:20|12622.6|12602.6|12606.7|12566.7|12633.7|12603.7|12599.9|12566.7|1
1623937170000|2021-06-17 13:39:30|12608.7|12568.7|12608.7|12568.7|12608.7|12568.7|12608.7|12568.7|0
1623937180000|2021-06-17 13:39:40|12597.1|12577.1|12597.1|12577.1|12597.1|12577.1|12597.1|12577.1|0
1623937190000|2021-06-17 13:39:50|12590.6|12570.6|12590.6|12570.6|12590.6|12570.6|12590.6|12570.6|0
1623937200000|2021-06-17 13:40:00|12588.7|12568.7|12588.7|12568.7|12588.7|12568.7|12588.7|12568.7|0
1623937210000|2021-06-17 13:40:10|12586.7|12566.7|12579.2|12559.2|12586.7|12566.7|12579.2|12559.2|0
1623937220000|2021-06-17 13:40:20|12578.7|12558.7|12578.7|12558.7|12578.7|12558.7|12578.7|12558.7|0
1623937230000|2021-06-17 13:40:30|12586.5|12546.5|12578.7|12538.7|12586.5|12546.5|12578.7|12538.7|0
1623937240000|2021-06-17 13:40:40|12576.2|12536.2|12603.7|12543.7|12603.7|12543.7|12576.2|12536.2|3
1623937250000|2021-06-17 13:40:50|12604.2|12544.2|12596.7|12556.7|12606.2|12556.7|12596.7|12543.7|0
1623937260000|2021-06-17 13:41:00|12593.7|12553.7|12596.2|12556.2|12598.1|12558.1|12593.7|12553.7|0
1623937310000|2021-06-17 13:41:50|12589.2|12569.2|12589.2|12569.2|12589.2|12569.2|12589.2|12569.2|0
1623937320000|2021-06-17 13:42:00|12596.7|12556.7|12596.7|12556.7|12596.7|12556.7|12596.7|12556.7|0
1623937340000|2021-06-17 13:42:20|12622.2|12562.2|12622.2|12562.2|12622.2|12562.2|12622.2|12562.2|3
1623937350000|2021-06-17 13:42:30|12621.7|12561.7|12627.8|12567.8|12627.8|12567.8|12621.7|12561.7|0
1623937360000|2021-06-17 13:42:40|12629.7|12569.7|12622.8|12602.8|12631.7|12602.8|12611.7|12569.7|0
1623937370000|2021-06-17 13:42:50|12662.8||12662.8||12662.8||12662.8||0
1623937380000|2021-06-17 13:43:00|12662.2|12602.2|12660.3|12600.3|12662.2|12602.2|12660.3|12600.3|0
1623937390000|2021-06-17 13:43:10|12657.8|12597.8|12657.8|12597.8|12657.8|12597.8|12657.8|12597.8|0
1623937400000|2021-06-17 13:43:20|12647.2|12607.2|12649.2|12609.2|12649.2|12609.2|12642.8|12602.8|0
1623937410000|2021-06-17 13:43:30|12650.3|12610.3|12647.2|12627.2|12654.2|12629.2|12645.3|12610.3|0
1623937430000|2021-06-17 13:43:50|12652.2|12632.2|12652.2|12632.2|12652.2|12632.2|12652.2|12632.2|0
1623937440000|2021-06-17 13:44:00|12654.7|12634.7|12690.3|12670.3|12690.3|12670.3|12654.7|12634.7|2
1623937450000|2021-06-17 13:44:10|12740.3|12680.3|12737.8|12677.8|12740.3|12680.3|12737.8|12677.8|0
1623937460000|2021-06-17 13:44:20|12735.3|12675.3|12732.8|12672.8|12735.3|12675.3|12732.8|12672.8|0
1623937520000|2021-06-17 13:45:20|12727.8|12667.8|12725.3|12665.3|12727.8|12667.8|12725.3|12665.3|2
1623937530000|2021-06-17 13:45:30|12714.7|12674.7|12692.8|12672.8|12714.7|12674.7|12692.8|12665.3|0
1623937540000|2021-06-17 13:45:40|12661.3|12641.3|12705.3|12665.3|12730.3|12678.1|12661.3|12641.3|2
1623937560000|2021-06-17 13:46:00|12662.3|12602.3|12662.3|12602.3|12662.3|12602.3|12662.3|12602.3|1
1623937570000|2021-06-17 13:46:10|12662.8|12602.8|12670.3|12610.3|12670.3|12610.3|12662.8|12602.8|0
1623937580000|2021-06-17 13:46:20|12669.2|12609.2|12662.8|12602.8|12669.2|12625.3|12655.5|12601.7|0
1623937660000|2021-06-17 13:47:40|12660.3|12600.3|12660.3|12600.3|12660.3|12600.3|12660.3|12600.3|0
1623937670000|2021-06-17 13:47:50|12662.3|12602.3|12662.3|12602.3|12662.3|12602.3|12662.3|12602.3|0
1623937740000|2021-06-17 13:49:00|12664.8|12604.8|12664.8|12604.8|12664.8|12604.8|12664.8|12604.8|0
1623937750000|2021-06-17 13:49:10|12664.2|12604.2|12662.3|12602.3|12664.2|12604.2|12662.3|12602.3|0
1623937810000|2021-06-17 13:50:10|12659.8|12599.8|12659.8|12599.8|12659.8|12599.8|12659.8|12599.8|0
1623937850000|2021-06-17 13:50:50|12661.7|12601.7|12663.3|12603.3|12663.3|12603.3|12661.7|12601.7|3
1623937860000|2021-06-17 13:51:00|12665.3|12605.3|12664.2|12604.2|12665.3|12605.3|12664.2|12604.2|1
1623937870000|2021-06-17 13:51:10|12665.3|12605.3|12668.7|12608.7|12671.2|12611.2|12665.3|12605.3|0
1623937920000|2021-06-17 13:52:00|12670.7|12610.7|12670.7|12610.7|12670.7|12610.7|12670.7|12610.7|0
1623937960000|2021-06-17 13:52:40|12661.2|12621.2|12663.7|12623.7|12663.7|12623.7|12661.2|12621.2|0
1623937980000|2021-06-17 13:53:00|12665.7|12625.7|12665.7|12625.7|12665.7|12625.7|12665.7|12625.7|0
1623938050000|2021-06-17 13:54:10|||||||||1
1623938260000|2021-06-17 13:57:40|12676.2|12616.2|12676.2|12616.2|12676.2|12616.2|12676.2|12616.2|1
1623938270000|2021-06-17 13:57:50|12666.8|12626.8|12668.7|12628.7|12668.7|12628.7|12666.8|12626.8|0
1623938360000|2021-06-17 13:59:20|12669.3|12629.3|12699.3|12639.3|12699.3|12644.6|12669.3|12629.3|2
1623938370000|2021-06-17 13:59:30|12691.8|12651.8|12699.3|12659.3|12699.3|12659.3|12691.8|12651.8|0
1623938530000|2021-06-17 14:02:10|12689.8|12669.8|12689.8|12669.8|12689.8|12669.8|12689.8|12669.8|0
1623938540000|2021-06-17 14:02:20|12691.8|12671.8|12691.8|12671.8|12691.8|12671.8|12691.8|12671.8|0
1623938950000|2021-06-17 14:09:10|12689.3|12669.3|12689.3|12669.3|12689.3|12669.3|12689.3|12669.3|0
1623938960000|2021-06-17 14:09:20|12677.5|12657.5|12694.3|12634.3|12694.3|12657.5|12677.5|12634.3|2
1623938970000|2021-06-17 14:09:30|||||||||1
1623938980000|2021-06-17 14:09:40|12683.3|12643.3|12683.3|12643.3|12683.3|12643.3|12683.3|12643.3|0
1623939000000|2021-06-17 14:10:00|12679.3|12639.3|12681.8|12661.8|12681.8|12661.8|12679.3|12639.3|1
1623939070000|2021-06-17 14:11:10|12684.3|12664.3|12679.3|12639.3|12684.3|12664.3|12676.8|12636.8|1
1623939080000|2021-06-17 14:11:20|12678.8|12638.8|12666.8|12626.8|12678.8|12638.8|12666.8|12626.8|0
1623939090000|2021-06-17 14:11:30|12664.3|12624.3|12664.3|12624.3|12664.3|12624.3|12664.3|12624.3|0
1623939130000|2021-06-17 14:12:10|12661.8|12621.8|12651.3|12631.3|12661.8|12631.3|12651.3|12621.8|0
1623939200000|2021-06-17 14:13:20|12649.3|12629.3|12649.3|12629.3|12649.3|12629.3|12649.3|12629.3|0
1623939230000|2021-06-17 14:13:50|12648.8|12628.8|12646.8|12626.8|12648.8|12628.8|12646.8|12626.8|0
1623939240000|2021-06-17 14:14:00|12646.3|12626.3|12646.3|12626.3|12646.3|12626.3|12646.3|12626.3|0
1623939250000|2021-06-17 14:14:10|12644.3|12624.3|12644.3|12624.3|12644.3|12624.3|12644.3|12624.3|0
1623939330000|2021-06-17 14:15:30|12644.4|12624.4|12644.4|12624.4|12644.4|12624.4|12644.4|12624.4|0
1623939490000|2021-06-17 14:18:10|12641.9|12621.9|12641.9|12621.9|12641.9|12621.9|12641.9|12621.9|0
1623939510000|2021-06-17 14:18:30|12666.9|12626.9|12656.5|12636.5|12666.9|12636.5|12656.5|12624.4|0
1623939520000|2021-06-17 14:18:40|12666.9|12646.9|12669.4|12649.4|12669.4|12649.4|12666.9|12646.9|0
1623939540000|2021-06-17 14:19:00|12671.3|12651.3|12671.3|12651.3|12671.3|12651.3|12671.3|12651.3|0
1623939630000|2021-06-17 14:20:30|12669.4|12649.4|12669.4|12649.4|12669.4|12649.4|12669.4|12649.4|0
1623939640000|2021-06-17 14:20:40|12671.3|12651.3|12726.9|12666.9|12796.6|12769.4|12671.3|12651.3|4
1623939650000|2021-06-17 14:20:50|12727.9|12667.9|12734.4|12674.4|12734.4|12674.4|12727.9|12667.9|0
1623939680000|2021-06-17 14:21:20|12738.8|12678.8|12739.4|12679.4|12739.4|12679.4|12738.8|12678.8|0
1623939690000|2021-06-17 14:21:30|12739.9|12679.9|12741.9|12681.9|12744.4|12684.4|12739.9|12679.9|3
1623939700000|2021-06-17 14:21:40|12741.3|12681.3|12736.9|12676.9|12741.3|12681.3|12736.9|12676.9|0
1623939710000|2021-06-17 14:21:50|12721.9|12661.9|12719.4|12659.4|12721.9|12661.9|12719.4|12659.4|0
1623939720000|2021-06-17 14:22:00|12676.3|12656.3|12676.3|12656.3|12676.3|12656.3|12676.3|12656.3|2
1623939760000|2021-06-17 14:22:40|12676.4|12656.4|12676.4|12656.4|12676.4|12656.4|12676.4|12656.4|0
1623939790000|2021-06-17 14:23:10|12676.9|12656.9|12681.9|12661.9|12681.9|12661.9|12676.9|12656.9|1
1623939800000|2021-06-17 14:23:20|12679.4|12659.4|12679.4|12659.4|12679.4|12659.4|12679.4|12659.4|0
1623939830000|2021-06-17 14:23:50|||||||||2
1623939860000|2021-06-17 14:24:20|||||||||1
1623939970000|2021-06-17 14:26:10|12678.9|12658.9|12676.4|12636.4|12678.9|12658.9|12676.4|12636.4|1
1623939990000|2021-06-17 14:26:30|12678.3|12616.4|12668.9|12628.9|12678.3|12628.9|12668.9|12616.4|0
1623940040000|2021-06-17 14:27:20|12671.4|12631.4|12671.4|12631.4|12671.4|12631.4|12671.4|12631.4|0
1623940050000|2021-06-17 14:27:30|12669.4|12629.4|12669.4|12629.4|12669.4|12629.4|12669.4|12629.4|0
1623940070000|2021-06-17 14:27:50|12668.9|12628.9|12661.9|12621.9|12668.9|12628.9|12661.9|12621.9|0
1623940110000|2021-06-17 14:28:30|12649.4|12629.4|12646.9|12626.9|12649.4|12629.4|12646.9|12626.9|0
1623940120000|2021-06-17 14:28:40|12646.4|12626.4|12644.4|12624.4|12646.4|12626.4|12644.4|12624.4|0
1623940150000|2021-06-17 14:29:10|12668.9|12628.9|12668.9|12628.9|12668.9|12628.9|12668.9|12628.9|5
1623940160000|2021-06-17 14:29:20|12666.9|12626.9|12666.9|12626.9|12666.9|12626.9|12666.4|12626.4|0
1623940290000|2021-06-17 14:31:30|12664.4|12624.4|12649.4|12629.4|12664.4|12629.4|12649.4|12621.9|0
1623940340000|2021-06-17 14:32:20|12648.9|12628.9|12648.9|12628.9|12649.4|12629.4|12648.9|12628.9|0
1623940570000|2021-06-17 14:36:10|12660.9|12640.9|12661.4|12641.4|12661.4|12641.4|12660.9|12640.9|1
1623940580000|2021-06-17 14:36:20|12659.4|12639.4|12681.9|12641.9|12681.9|12641.9|12659.4|12639.4|4
1623940600000|2021-06-17 14:36:40|12671.4|12651.4|12671.4|12651.4|12680|12651.4|12669.4|12640|0
1623940610000|2021-06-17 14:36:50|12673.4|12653.4|12673.4|12653.4|12673.4|12653.4|12673.4|12653.4|0
1623940640000|2021-06-17 14:37:20|12683.9|12643.9|12683.9|12643.9|12683.9|12643.9|12683.9|12643.9|0
1623940660000|2021-06-17 14:37:40|12670.9|12650.9|12670.9|12650.9|12670.9|12650.9|12670.9|12650.9|0
1623940940000|2021-06-17 14:42:20|12669.8|12649.8|12660.9|12620.9|12669.8|12649.8|12652.1|12619.5|2
1623941020000|2021-06-17 14:43:40|12649.9|12629.9|12645.9|12625.9|12649.9|12629.9|12645.9|12625.9|0
1623941050000|2021-06-17 14:44:10|12645.4|12625.4|12643.4|12623.4|12645.4|12625.4|12643.4|12623.4|0
1623941060000|2021-06-17 14:44:20|12641.4|12621.4|12641.4|12621.4|12641.4|12621.4|12641.4|12621.4|0
1623941070000|2021-06-17 14:44:30|12640.9|12620.9|12638.9|12618.9|12640.9|12620.9|12638.9|12618.9|0
1623941080000|2021-06-17 14:44:40|12637.9|12617.9|12634|12614|12637.9|12617.9|12634|12614|0
1623941090000|2021-06-17 14:44:50|||||||||2
1623941100000|2021-06-17 14:45:00|12634.5|12614.5|12634.5|12614.5|12634.5|12614.5|12634.5|12614.5|7
1623941150000|2021-06-17 14:45:50|12654.5|12621.5|12664|12624|12664|12624|12654.5|12621.5|0
1623941180000|2021-06-17 14:46:20|12664.5|12624.5|12666.5|12626.5|12666.5|12626.5|12664.5|12624.5|0
1623941240000|2021-06-17 14:47:20|12654.3|12634.3|12666.5|12626.5|12666.5|12634.3|12654.3|12626.5|0
1623941250000|2021-06-17 14:47:30|12657|12637|12657|12637|12657|12637|12657|12637|0
1623941260000|2021-06-17 14:47:40|12659|12639|12659|12639|12659|12639|12659|12639|0
1623941630000|2021-06-17 14:53:50|12659.5|12639.5|12659.5|12639.5|12659.5|12639.5|12659.5|12639.5|0
1623941660000|2021-06-17 14:54:20|12659|12639|12659|12639|12659|12639|12659|12639|0
1623941720000|2021-06-17 14:55:20|12660.1|12640.1|12661.5|12641.5|12662|12642|12660.1|12640.1|0
1623941730000|2021-06-17 14:55:30|12659.5|12639.5|12659.5|12639.5|12659.5|12639.5|12659.5|12639.5|0
1623941860000|2021-06-17 14:57:40|12658.5|12638.5|12658.5|12638.5|12658.5|12638.5|12658.5|12638.5|0
1623941880000|2021-06-17 14:58:00|12654.5|12634.5|12654.5|12634.5|12654.5|12634.5|12654.5|12634.5|0
1623941970000|2021-06-17 14:59:30|12654|12634|12649|12629|12654|12634|12649|12629|1
1623941980000|2021-06-17 14:59:40|12651|12631|12651|12631|12651|12631|12651|12631|0
1623941990000|2021-06-17 14:59:50|12651.5|12631.5|12651.5|12631.5|12651.5|12631.5|12651.5|12631.5|0
1623942070000|2021-06-17 15:01:10|12652.1|12632.1|12652.1|12632.1|12652.1|12632.1|12652.1|12632.1|0
1623942190000|2021-06-17 15:03:10|12651.5|12631.5|12651.5|12631.5|12651.5|12631.5|12651.5|12631.5|0
1623942290000|2021-06-17 15:04:50|12654|12634|12654|12634|12654|12634|12654|12634|0
1623942300000|2021-06-17 15:05:00|12654.6|12634.6|12649.6|12629.6|12657.1|12637.1|12649.6|12629.6|1
1623942330000|2021-06-17 15:05:30|12647.1|12627.1|12647.1|12627.1|12647.1|12627.1|12647.1|12627.1|0
1623942370000|2021-06-17 15:06:10|12649|12629|12649|12629|12649|12629|12649|12629|0
1623942400000|2021-06-17 15:06:40|12649.1|12629.1|12649.1|12629.1|12649.1|12629.1|12649.1|12629.1|0
1623942430000|2021-06-17 15:07:10|12647.1|12627.1|12647.1|12627.1|12647.1|12627.1|12647.1|12627.1|0
1623942570000|2021-06-17 15:09:30|12643.2|12623.2|12642.1|12622.1|12643.2|12623.2|12642.1|12622.1|2
1623942730000|2021-06-17 15:12:10|12642.6|12622.6|12644.6|12624.6|12644.6|12624.6|12642.6|12622.6|0
1623942750000|2021-06-17 15:12:30|12644.1|12624.1|12642.1|12622.1|12644.1|12624.1|12642.1|12622.1|0
1623942760000|2021-06-17 15:12:40|||||||||1
1623942770000|2021-06-17 15:12:50|||||||||5
1623942850000|2021-06-17 15:14:10|||||||||1
1623942950000|2021-06-17 15:15:50|12644.6|12624.6|12644.6|12624.6|12644.6|12624.6|12644.6|12624.6|0
1623943030000|2021-06-17 15:17:10|12642.1|12622.1|12642.1|12622.1|12642.1|12622.1|12642.1|12622.1|6
1623943220000|2021-06-17 15:20:20|||||||||1
1623943330000|2021-06-17 15:22:10|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|0
1623943340000|2021-06-17 15:22:20|||||||||1
1623943440000|2021-06-17 15:24:00|||||||||1
1623943720000|2021-06-17 15:28:40|12644.7|12624.7|12644.7|12624.7|12644.7|12624.7|12644.7|12624.7|0
1623943750000|2021-06-17 15:29:10|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|1
1623943840000|2021-06-17 15:30:40|12644.7|12624.7|12644.7|12624.7|12644.7|12624.7|12644.7|12624.7|0
1623943850000|2021-06-17 15:30:50|||||||||1
1623943970000|2021-06-17 15:32:50|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|2
1623943980000|2021-06-17 15:33:00|12641.7|12621.7|12643.6|12623.6|12643.6|12623.6|12641.7|12621.7|41
1623944030000|2021-06-17 15:33:50|||||||||2
1623944060000|2021-06-17 15:34:20|||||||||1
1623944110000|2021-06-17 15:35:10|12643.7|12623.7|12643.7|12623.7|12643.7|12623.7|12643.7|12623.7|0
1623944120000|2021-06-17 15:35:20|12643.1|12623.1|12643.7|12623.7|12643.7|12623.7|12643.1|12623.1|0
1623944280000|2021-06-17 15:38:00|12641.7|12621.7|12641.7|12621.7|12641.7|12621.7|12641.7|12621.7|9
1623944330000|2021-06-17 15:38:50|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|0
1623944340000|2021-06-17 15:39:00|12644.7|12624.7|12644.7|12624.7|12644.7|12624.7|12644.7|12624.7|0
1623944370000|2021-06-17 15:39:30|12644.2|12624.2|12644.2|12624.2|12644.2|12624.2|12644.2|12624.2|1
1623944380000|2021-06-17 15:39:40|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|12642.2|12622.2|0
1623944670000|2021-06-17 15:44:30|12642.3|12622.3|12642.3|12622.3|12642.3|12622.3|12642.3|12622.3|0
1623944690000|2021-06-17 15:44:50|||||||||1
1623944710000|2021-06-17 15:45:10|||||||||1
1623945000000|2021-06-17 15:50:00|||||||||1
1623945280000|2021-06-17 15:54:40|||||||||1
1623945310000|2021-06-17 15:55:10|||||||||1
1623945480000|2021-06-17 15:58:00|12641.8|12621.8|12639.8|12619.8|12641.8|12621.8|12639.8|12619.8|0
1623945490000|2021-06-17 15:58:10|12637.3|12617.3|12634.8|12614.8|12637.3|12617.3|12634.8|12614.8|0
1623945500000|2021-06-17 15:58:20|||||||||1
1623945580000|2021-06-17 15:59:40|||||||||1
1623945590000|2021-06-17 15:59:50|||||||||2
1623945600000|2021-06-17 16:00:00|||||||||2
1623945620000|2021-06-17 16:00:20|||||||||1
1623945740000|2021-06-17 16:02:20|||||||||2
1623945780000|2021-06-17 16:03:00|||||||||9
1623945820000|2021-06-17 16:03:40|12637.3|12617.3|12639.8|12619.8|12639.8|12619.8|12637.3|12617.3|2
1623945870000|2021-06-17 16:04:30|12638.3|12618.3|12638.3|12618.3|12638.3|12618.3|12638.3|12618.3|1
1623945890000|2021-06-17 16:04:50|||||||||1
1623945930000|2021-06-17 16:05:30|||||||||1
1623946030000|2021-06-17 16:07:10|12636.3|12616.3|12636.3|12616.3|12636.3|12616.3|12636.3|12616.3|0
1623946220000|2021-06-17 16:10:20|||||||||11
1623946240000|2021-06-17 16:10:40|||||||||1
1623946270000|2021-06-17 16:11:10|||||||||1
1623946280000|2021-06-17 16:11:20|||||||||1
1623946380000|2021-06-17 16:13:00|||||||||1
1623946480000|2021-06-17 16:14:40|||||||||3
1623946550000|2021-06-17 16:15:50|||||||||1
1623946700000|2021-06-17 16:18:20|||||||||2
1623946720000|2021-06-17 16:18:40|12636.4|12616.4|12636.4|12616.4|12636.4|12616.4|12636.4|12616.4|0
1623946860000|2021-06-17 16:21:00|||||||||1
1623947110000|2021-06-17 16:25:10|12634.4|12614.4|12634.4|12614.4|12634.4|12614.4|12634.4|12614.4|0
1623947170000|2021-06-17 16:26:10|||||||||3
1623947200000|2021-06-17 16:26:40|||||||||1
1623947280000|2021-06-17 16:28:00|||||||||5
1623947400000|2021-06-17 16:30:00|12632.5|12612.5|12630.3|12590.3|12632.5|12612.5|12630.3|12590.3|3
1623947410000|2021-06-17 16:30:10|12630.9|12590.9|12630.9|12590.9|12630.9|12590.9|12630.9|12590.9|0
1623947460000|2021-06-17 16:31:00|12611.4|12591.4|12611.4|12591.4|12611.4|12591.4|12611.4|12591.4|0
1623947490000|2021-06-17 16:31:30|||||||||1
1623947530000|2021-06-17 16:32:10|12610.4|12590.4|12606.4|12586.4|12610.4|12590.4|12606.4|12586.4|0
1623947580000|2021-06-17 16:33:00|12600|12580|12600|12580|12600|12580|12600|12580|0
1623947630000|2021-06-17 16:33:50|12596|12576|12595|12575|12596|12576|12595|12575|3
1623947650000|2021-06-17 16:34:10|12581.2|12561.2|12595|12535|12595|12561.2|12581.2|12535|2
1623947670000|2021-06-17 16:34:30|12562.5|12542.5|12562.5|12542.5|12562.5|12542.5|12562.5|12542.5|0
1623947740000|2021-06-17 16:35:40|12557.5|12537.5|12557.5|12537.5|12557.5|12537.5|12557.5|12537.5|0
1623947800000|2021-06-17 16:36:40|12555|12535|12555|12535|12555|12535|12555|12535|2
1623947840000|2021-06-17 16:37:20|12554.5|12534.5|12552.5|12532.5|12554.5|12534.5|12552.5|12532.5|0
1623947850000|2021-06-17 16:37:30|12552|12532|12552|12532|12552|12532|12552|12532|0
1623947870000|2021-06-17 16:37:50|12550|12530|12550|12530|12550|12530|12550|12530|0
1623947900000|2021-06-17 16:38:20|12592.5|12532.5|12592.5|12532.5|12592.5|12532.5|12592.5|12532.5|8
1623947910000|2021-06-17 16:38:30|12560|12540|12560|12540|12560|12540|12560|12540|0
1623948010000|2021-06-17 16:40:10|12569.9|12549.9|12562|12542|12569.9|12549.9|12560|12540|8
1623948020000|2021-06-17 16:40:20|12573.8|12553.8|12587.5|12567.5|12587.5|12567.5|12573.8|12553.8|4
1623948040000|2021-06-17 16:40:40|12589.5|12569.5|12589.5|12569.5|12589.5|12569.5|12589.5|12569.5|0
1623948110000|2021-06-17 16:41:50|||||||||1
1623948150000|2021-06-17 16:42:30|12587.5|12567.5|12587.5|12567.5|12587.5|12567.5|12587.5|12567.5|0
1623948160000|2021-06-17 16:42:40|||||||||1
1623948420000|2021-06-17 16:47:00|||||||||1
1623948460000|2021-06-17 16:47:40|12587|12567|12589|12569|12589|12569|12587|12567|0
1623948590000|2021-06-17 16:49:50|12587.9|12567.9|12584|12564|12587.9|12567.9|12584|12564|0
1623948700000|2021-06-17 16:51:40|12581.5|12541.5|12581.5|12541.5|12581.5|12541.5|12581.5|12541.5|2
1623948730000|2021-06-17 16:52:10|12579|12539|12579|12539|12579|12539|12579|12539|1
1623948750000|2021-06-17 16:52:30|12570.6|12550.6|12570.6|12550.6|12570.6|12550.6|12570.6|12550.6|0
1623948760000|2021-06-17 16:52:40|12578.5|12558.5|12578.5|12558.5|12578.5|12558.5|12578.5|12558.5|0
1623948770000|2021-06-17 16:52:50|12575.9|12555.9|12564|12544|12575.9|12555.9|12564|12544|0
1623948790000|2021-06-17 16:53:10|12556.1|12536.1|12554|12534|12556.1|12536.1|12554|12534|3
1623948800000|2021-06-17 16:53:20|||||||||1
1623948950000|2021-06-17 16:55:50|12551.5|12531.5|12551.5|12531.5|12551.5|12531.5|12551.5|12531.5|0
1623949040000|2021-06-17 16:57:20|||||||||3
1623949050000|2021-06-17 16:57:30|12566.3|12526.3|12566.3|12526.3|12566.3|12526.3|12566.3|12526.3|2
1623949060000|2021-06-17 16:57:40|12584|12544|12581.5|12541.5|12584|12544|12581.5|12541.5|1
1623949070000|2021-06-17 16:57:50|12581|12541|12581|12541|12581|12541|12581|12541|0
1623949350000|2021-06-17 17:02:30|||||||||1
1623949480000|2021-06-17 17:04:40|12583|12543|12583|12543|12583|12543|12583|12543|0
1623949580000|2021-06-17 17:06:20|12563.5|12543.5|12563.5|12543.5|12563.5|12543.5|12563.5|12543.5|0
1623949600000|2021-06-17 17:06:40|12558.5|12538.5|12558.5|12538.5|12558.5|12538.5|12558.5|12538.5|0
1623949630000|2021-06-17 17:07:10|||||||||2
1623949640000|2021-06-17 17:07:20|12551.6|12531.6|12551.6|12531.6|12551.6|12531.6|12551.6|12531.6|0
1623949660000|2021-06-17 17:07:40|||||||||3
1623949810000|2021-06-17 17:10:10|||||||||3
1623949820000|2021-06-17 17:10:20|12599.6|12539.6|12551.6|12531.6|12599.6|12539.6|12551.6|12531.6|3
1623949860000|2021-06-17 17:11:00|12599.1|12539.1|12599.1|12539.1|12599.1|12539.1|12599.1|12539.1|1
1623949870000|2021-06-17 17:11:10|12598.6|12538.6|12598.6|12538.6|12598.6|12538.6|12598.6|12538.6|1
1623949880000|2021-06-17 17:11:20|12593.6|12533.6|12591.6|12531.6|12593.6|12533.6|12591.6|12531.6|4
1623949890000|2021-06-17 17:11:30|||||||||1
1623949930000|2021-06-17 17:12:10|12569.1|12529.1|12569.1|12529.1|12569.1|12529.1|12569.1|12529.1|0
1623949940000|2021-06-17 17:12:20|12568.6|12528.6|12568.6|12528.6|12568.6|12528.6|12568.6|12528.6|0
1623949980000|2021-06-17 17:13:00|||||||||2
1623950060000|2021-06-17 17:14:20|||||||||1
1623950070000|2021-06-17 17:14:30|||||||||1
1623950080000|2021-06-17 17:14:40|12565.6|12548.6|12565.6|12525.6|12565.6|12548.6|12565.6|12525.6|2
1623950150000|2021-06-17 17:15:50|12556.1|12516.1|12556.1|12516.1|12556.1|12516.1|12556.1|12516.1|0
1623950290000|2021-06-17 17:18:10|12519|12499|12495.6|12475.6|12519|12499|12495.6|12475.6|31
1623950300000|2021-06-17 17:18:20|||||||||1
1623950340000|2021-06-17 17:19:00|12496.1|12476.1|12496.1|12476.1|12496.1|12476.1|12496.1|12476.1|0
1623950360000|2021-06-17 17:19:20|12495.6|12475.6|12495.6|12475.6|12495.6|12475.6|12495.6|12475.6|0
1623950370000|2021-06-17 17:19:30|12496.1|12476.1|12496.1|12476.1|12496.1|12476.1|12496.1|12476.1|0
1623950430000|2021-06-17 17:20:30|12495.1|12475.1|12495.1|12475.1|12495.1|12475.1|12495.1|12475.1|0
1623950440000|2021-06-17 17:20:40|12496.1|12476.1|12496.1|12476.1|12496.1|12476.1|12496.1|12476.1|0
1623950460000|2021-06-17 17:21:00|12493.6|12473.6|12541.1|12481.1|12541.1|12481.1|12493.6|12473.6|1
1623950470000|2021-06-17 17:21:10|12542.6|12482.6|12539.1|12479.1|12542.6|12482.6|12539.1|12479.1|0
1623950520000|2021-06-17 17:22:00|12541.1|12481.1|12541.1|12481.1|12541.1|12481.1|12541.1|12481.1|0
1623950550000|2021-06-17 17:22:30|12538.6|12478.6|12538.6|12478.6|12538.6|12478.6|12538.6|12478.6|1
1623950580000|2021-06-17 17:23:00|12504.1|12484.1|12504.1|12484.1|12504.1|12484.1|12504.1|12484.1|0
1623950600000|2021-06-17 17:23:20|12513.1|12473.1|12513.1|12473.1|12513.1|12473.1|12513.1|12473.1|1
1623950650000|2021-06-17 17:24:10|12498.1|12478.1|12498.1|12478.1|12498.1|12478.1|12498.1|12478.1|0
1623950670000|2021-06-17 17:24:30|12497.6|12477.6|12497.6|12477.6|12497.6|12477.6|12497.6|12477.6|0
1623950850000|2021-06-17 17:27:30|12498.1|12478.1|12498.1|12478.1|12498.1|12478.1|12498.1|12478.1|0
1623950910000|2021-06-17 17:28:30|||||||||1
1623951180000|2021-06-17 17:33:00|||||||||1
1623951220000|2021-06-17 17:33:40|12502.1|12482.1|12513.1|12473.1|12513.1|12482.1|12502.1|12473.1|11
1623951230000|2021-06-17 17:33:50|||||||||2
1623951240000|2021-06-17 17:34:00|12510.6|12470.6|12510.6|12470.6|12510.6|12470.6|12510.6|12470.6|0
1623951300000|2021-06-17 17:35:00|12510.7|12470.7|12510.7|12470.7|12510.7|12470.7|12510.7|12470.7|0
1623951340000|2021-06-17 17:35:40|12500.1|12480.1|12498.2|12478.2|12500.1|12480.1|12498.2|12478.2|0
1623951390000|2021-06-17 17:36:30|12497.1|12477.1|12493.2|12473.2|12497.1|12477.1|12493.2|12473.2|0
1623951530000|2021-06-17 17:38:50|||||||||1
1623951640000|2021-06-17 17:40:40|12505.3|12465.3|12505.3|12465.3|12505.3|12465.3|12505.3|12465.3|0
1623951660000|2021-06-17 17:41:00|12513.2|12473.2|12513.2|12473.2|12513.2|12473.2|12513.2|12473.2|0
1623951690000|2021-06-17 17:41:30|12493.2||12493.2||12493.2||12493.2||0
1623951770000|2021-06-17 17:42:50|12491.2|12471.2|12490.7|12470.7|12491.2|12471.2|12490.7|12470.7|5
1623951780000|2021-06-17 17:43:00|||||||||1
1623951840000|2021-06-17 17:44:00|||||||||1
1623951980000|2021-06-17 17:46:20|12490.2|12470.2|12488.2|12468.2|12490.2|12470.2|12488.2|12468.2|0
1623952020000|2021-06-17 17:47:00|12483.2|12463.2|12483.2|12463.2|12483.2|12463.2|12483.2|12463.2|0
1623952130000|2021-06-17 17:48:50|12480.7|12460.7|12480.7|12460.7|12480.7|12460.7|12480.7|12460.7|0
1623952150000|2021-06-17 17:49:10|||||||||1
1623952170000|2021-06-17 17:49:30|12476.8|12456.8|12476.8|12456.8|12476.8|12456.8|12476.8|12456.8|0
1623952240000|2021-06-17 17:50:40|12474.3|12454.3|12474.3|12454.3|12474.3|12454.3|12474.3|12454.3|0
1623952290000|2021-06-17 17:51:30|12473.8|12453.8|12473.8|12453.8|12473.8|12453.8|12473.8|12453.8|0
1623952320000|2021-06-17 17:52:00|12474.7|12454.7|12474.7|12454.7|12474.7|12454.7|12474.7|12454.7|5
1623952340000|2021-06-17 17:52:20|12470.7|12450.7|12470.7|12450.7|12470.7|12450.7|12470.7|12450.7|0
1623952360000|2021-06-17 17:52:40|12470.2|12450.2|12470.2|12450.2|12470.2|12450.2|12470.2|12450.2|0
1623952380000|2021-06-17 17:53:00|12466.3|12446.3|12466.3|12446.3|12466.3|12446.3|12466.3|12446.3|0
1623952430000|2021-06-17 17:53:50|12461.8|12441.8|12461.8|12441.8|12461.8|12441.8|12461.8|12441.8|0
1623952450000|2021-06-17 17:54:10|||||||||1
1623952470000|2021-06-17 17:54:30|||||||||1
1623952540000|2021-06-17 17:55:40|12466.8|12446.8|12466.8|12446.8|12466.8|12446.8|12466.8|12446.8|2
1623952550000|2021-06-17 17:55:50|||||||||1
1623952570000|2021-06-17 17:56:10|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|12468.8|12448.8|0
1623952580000|2021-06-17 17:56:20|12474.3|12454.3|12474.3|12454.3|12474.3|12454.3|12474.3|12454.3|0
1623952610000|2021-06-17 17:56:50|12472.7|12452.7|12466.8|12446.8|12472.7|12452.7|12466.8|12446.8|0
1623952680000|2021-06-17 17:58:00|12465.8|12445.8|12465.8|12445.8|12465.8|12445.8|12465.8|12445.8|1
1623952740000|2021-06-17 17:59:00|12464.7|12444.7|12460.8|12440.8|12464.7|12444.7|12460.8|12440.8|0
1623952780000|2021-06-17 17:59:40|||||||||1
1623952950000|2021-06-17 18:02:30|12460.3|12440.3|12460.8|12440.8|12460.8|12440.8|12460.3|12440.3|0
1623952970000|2021-06-17 18:02:50|12461.3|12441.3|12461.3|12441.3|12461.3|12441.3|12461.3|12441.3|0
1623952990000|2021-06-17 18:03:10|12462.4|12442.4|12466.3|12446.3|12466.3|12446.3|12462.4|12442.4|0
1623953090000|2021-06-17 18:04:50|12465.8|12445.8|12465.8|12445.8|12465.8|12445.8|12465.8|12445.8|1
1623953100000|2021-06-17 18:05:00|12463.8|12443.8|12464.3|12444.3|12464.3|12444.3|12463.8|12443.8|0
1623953190000|2021-06-17 18:06:30|12464.9|12444.9|12466.8|12446.8|12466.8|12446.8|12464.9|12444.9|0
1623953280000|2021-06-17 18:08:00|12466.9|12446.9|12466.9|12446.9|12466.9|12446.9|12466.9|12446.9|0
1623953400000|2021-06-17 18:10:00|12464.4|12444.4|12464.4|12444.4|12464.4|12444.4|12464.4|12444.4|3
1623953410000|2021-06-17 18:10:10|12466.9|12446.9|12466.9|12446.9|12466.9|12446.9|12466.9|12446.9|0
1623953440000|2021-06-17 18:10:40|12468.3|12448.3|12466.9|12446.9|12468.3|12448.3|12466.9|12446.9|20
1623953450000|2021-06-17 18:10:50|||||||||5
1623953460000|2021-06-17 18:11:00|12467.4|12447.4|12465.4|12445.4|12467.4|12447.4|12465.4|12445.4|10
1623953470000|2021-06-17 18:11:10|12467.4|12447.4|12467.4|12447.4|12467.4|12447.4|12467.4|12447.4|0
1623953670000|2021-06-17 18:14:30|12465.4|12445.4|12465.4|12445.4|12465.4|12445.4|12465.4|12445.4|0
1623953690000|2021-06-17 18:14:50|12462.9|12442.9|12462.9|12442.9|12462.9|12442.9|12462.9|12442.9|0
1623953710000|2021-06-17 18:15:10|12462.4|12442.4|12461.9|12441.9|12462.4|12442.4|12461.9|12441.9|1
1623953740000|2021-06-17 18:15:40|12459.9|12439.9|12459.9|12439.9|12459.9|12439.9|12459.9|12439.9|0
1623953870000|2021-06-17 18:17:50|12460.4|12440.4|12464.4|12444.4|12464.4|12444.4|12460.4|12440.4|0
1623953880000|2021-06-17 18:18:00|12457.9|12437.9|12457.9|12437.9|12457.9|12437.9|12457.9|12437.9|0
1623953920000|2021-06-17 18:18:40|||||||||1
1623953950000|2021-06-17 18:19:10|||||||||2
1623953990000|2021-06-17 18:19:50|12462.9|12442.9|12462.4|12442.4|12462.9|12442.9|12462.4|12442.4|8
1623974400000|2021-06-18 00:00:00|12485|12445|12485|12445|12485|12445|12485|12445|0
1623974410000|2021-06-18 00:00:10|12484.5|12444.5|12484.5|12444.5|12484.5|12444.5|12484.5|12444.5|0
1623974420000|2021-06-18 00:00:20|12473|12453|12473|12453|12473|12453|12473|12453|0
1623974430000|2021-06-18 00:00:30|12465|12445|12465|12445|12465|12445|12465|12445|0
1623974460000|2021-06-18 00:01:00|12464.5|12444.5|12464.5|12444.5|12464.5|12444.5|12464.5|12444.5|0
1623974490000|2021-06-18 00:01:30|12462|12442|12462|12442|12462|12442|12462|12442|0
1623974580000|2021-06-18 00:03:00|12460|12440|12459.5|12439.5|12460|12440|12459.5|12439.5|0
1623974590000|2021-06-18 00:03:10|||||||||1
1623975140000|2021-06-18 00:12:20|12460|12440|12462|12442|12462|12442|12460|12440|0
1623975340000|2021-06-18 00:15:40|12462.1|12442.1|12462.1|12442.1|12462.1|12442.1|12462.1|12442.1|0
1623976680000|2021-06-18 00:38:00|12462.2|12442.2|12462.2|12442.2|12462.2|12442.2|12462.2|12442.2|0
1623976900000|2021-06-18 00:41:40|12461.2|12441.2|12461.2|12441.2|12461.2|12441.2|12461.2|12441.2|0
1623976920000|2021-06-18 00:42:00|12458.7|12438.7|12458.7|12438.7|12458.7|12438.7|12458.7|12438.7|0
1623976930000|2021-06-18 00:42:10|12460.6|12440.6|12462.2|12442.2|12462.2|12442.2|12460.6|12440.6|1
1623977350000|2021-06-18 00:49:10|12460.2|12440.2|12460.2|12440.2|12460.2|12440.2|12460.2|12440.2|0
1623977370000|2021-06-18 00:49:30|12462.2|12442.2|12462.2|12442.2|12462.2|12442.2|12462.2|12442.2|0
1623977380000|2021-06-18 00:49:40|12459.7|12439.7|12459.7|12439.7|12459.7|12439.7|12459.7|12439.7|0
1623978010000|2021-06-18 01:00:10|12459.8|12439.8|12459.8|12439.8|12459.8|12439.8|12459.8|12439.8|0
1623979350000|2021-06-18 01:22:30|12459.9|12439.9|12459.9|12439.9|12459.9|12439.9|12459.9|12439.9|0
1623980680000|2021-06-18 01:44:40|12460|12440|12460|12440|12460|12440|12460|12440|0
1623981580000|2021-06-18 01:59:40|12462.5|12442.5|12462.5|12442.5|12462.5|12442.5|12462.5|12442.5|0
1623981590000|2021-06-18 01:59:50|12460|12440|12460|12440|12460|12440|12460|12440|0
1624023000000|2021-06-18 13:30:00|12463.6|12443.6|12463.1|12443.1|12463.6|12443.6|12463.1|12443.1|0
1624023010000|2021-06-18 13:30:10|12463.6|12443.6|12463.1|12443.1|12463.6|12443.6|12463.1|12443.1|1
1624023060000|2021-06-18 13:31:00|||||||||2
1624023120000|2021-06-18 13:32:00|12464.1|12444.1|12468.1|12448.1|12468.1|12448.1|12464.1|12444.1|0
1624023130000|2021-06-18 13:32:10|12467.2|12447.2|12463.1|12443.1|12467.2|12447.2|12463.1|12443.1|0
1624023140000|2021-06-18 13:32:20|12473.2|12453.2|12477.5|12457.5|12477.5|12457.5|12473.2|12453.2|1
1624023150000|2021-06-18 13:32:30|12532.5|12472.5|12531.1|12471.1|12532.5|12472.5|12531.1|12471.1|0
1624023160000|2021-06-18 13:32:40|12529.1|12469.1|12529.1|12469.1|12529.1|12469.1|12529.1|12469.1|0
1624023210000|2021-06-18 13:33:30|12531.1|12471.1|12531.1|12471.1|12531.1|12471.1|12531.1|12471.1|0
1624023250000|2021-06-18 13:34:10|12533.1|12473.1|12533.1|12473.1|12533.1|12473.1|12533.1|12473.1|0
1624023260000|2021-06-18 13:34:20|12531.1|12471.1|12531.1|12471.1|12531.1|12471.1|12531.1|12471.1|0
1624023270000|2021-06-18 13:34:30|12537.2|12477.2|12537.7|12477.7|12537.7|12477.7|12537.2|12477.2|0
1624023280000|2021-06-18 13:34:40|12539.7|12479.7|12539.7|12479.7|12539.7|12479.7|12539.7|12479.7|0
1624023290000|2021-06-18 13:34:50|12542.2|12482.2|12542.2|12482.2|12542.2|12482.2|12542.2|12482.2|0
1624023310000|2021-06-18 13:35:10|12546.1|12486.1|12548.6|12488.6|12548.6|12488.6|12546.1|12486.1|1
1624023340000|2021-06-18 13:35:40|12567.2|12507.2|12567.2|12507.2|12567.2|12507.2|12567.2|12507.2|1
1624023350000|2021-06-18 13:35:50|12565.2|12505.2|12558.6|12498.6|12565.2|12505.2|12558.6|12498.6|0
1624023360000|2021-06-18 13:36:00|12558.1|12498.1|12553.6|12493.6|12558.1|12498.1|12553.6|12493.6|0
1624023420000|2021-06-18 13:37:00|12548.6|12488.6|12548.6|12488.6|12548.6|12488.6|12548.6|12488.6|0
1624023430000|2021-06-18 13:37:10|12546.1|12486.1|12546.1|12486.1|12546.1|12486.1|12546.1|12486.1|0
1624023490000|2021-06-18 13:38:10|||||||||1
1624023520000|2021-06-18 13:38:40|12548.6|12488.6|12541.6|12481.6|12548.6|12488.6|12541.6|12481.6|2
1624023530000|2021-06-18 13:38:50|12539.1|12479.1|12538.6|12478.6|12539.1|12479.1|12538.6|12478.6|0
1624023640000|2021-06-18 13:40:40|12536.1|12476.1|12536.1|12476.1|12536.1|12476.1|12536.1|12476.1|0
1624023670000|2021-06-18 13:41:10|12536.2|12476.2|12534.1|12474.1|12536.2|12476.2|12534.1|12474.1|0
1624023690000|2021-06-18 13:41:30|12531.6|12471.6|12526.6|12466.6|12531.6|12471.6|12526.6|12466.6|0
1624023700000|2021-06-18 13:41:40|12524.1|12464.1|12514.1|12474.1|12524.1|12474.1|12511.6|12464.1|0
1624023720000|2021-06-18 13:42:00|12511.6|12471.6|12511.6|12471.6|12511.6|12471.6|12511.6|12471.6|0
1624023840000|2021-06-18 13:44:00|||||||||1
1624023850000|2021-06-18 13:44:10|12511.2|12471.2|12509.1|12469.1|12511.2|12471.2|12509.1|12469.1|0
1624023900000|2021-06-18 13:45:00|12507.1|12467.1|12505.1|12465.1|12507.1|12467.1|12505.1|12465.1|0
1624024070000|2021-06-18 13:47:50|12502.6|12462.6|12502.6|12462.6|12502.6|12462.6|12502.6|12462.6|0
1624024080000|2021-06-18 13:48:00|12500.1|12460.1|12487.6|12467.6|12500.1|12469.6|12487.6|12460.1|0
1624024110000|2021-06-18 13:48:30|12489.6|12469.6|12489.6|12469.6|12489.6|12469.6|12489.6|12469.6|0
1624024130000|2021-06-18 13:48:50|12487.1|12467.1|12487.1|12467.1|12487.1|12467.1|12487.1|12467.1|0
1624024140000|2021-06-18 13:49:00|12485.1|12465.1|12485.1|12465.1|12485.1|12465.1|12485.1|12465.1|3
1624024150000|2021-06-18 13:49:10|12481.1|12461.1|12481.1|12461.1|12481.1|12461.1|12481.1|12461.1|0
1624024220000|2021-06-18 13:50:20|12476.1|12456.1|12476.1|12456.1|12476.1|12456.1|12476.1|12456.1|0
1624024230000|2021-06-18 13:50:30|12478.6|12458.6|12478.6|12458.6|12478.6|12458.6|12478.6|12458.6|2
1624024240000|2021-06-18 13:50:40|12502.6|12462.6|12502.6|12462.6|12502.6|12462.6|12502.6|12462.6|2
1624024300000|2021-06-18 13:51:40|12491.2|12471.2|12491.2|12471.2|12491.2|12471.2|12491.2|12471.2|0
1624024320000|2021-06-18 13:52:00|12489.2|12469.2|12489.2|12469.2|12489.2|12469.2|12489.2|12469.2|0
1624024330000|2021-06-18 13:52:10|12487.2|12467.2|12487.2|12467.2|12487.2|12467.2|12487.2|12467.2|0
1624024360000|2021-06-18 13:52:40|12493.2|12473.2|12493.2|12473.2|12493.2|12473.2|12493.2|12473.2|0
1624024380000|2021-06-18 13:53:00|12487.2|12467.2|12487.2|12467.2|12487.2|12467.2|12487.2|12467.2|0
1624024650000|2021-06-18 13:57:30|||||||||1
1624024670000|2021-06-18 13:57:50|12484.7|12464.7|12484.7|12464.7|12484.7|12464.7|12484.7|12464.7|2
1624024710000|2021-06-18 13:58:30|12488.7|12468.7|12488.7|12468.7|12488.7|12468.7|12488.7|12468.7|0
1624024720000|2021-06-18 13:58:40|12499.2|12479.2|12508.3|12468.3|12508.3|12479.2|12499.2|12468.3|3
1624024750000|2021-06-18 13:59:10|12510.3|12470.3|12510.3|12470.3|12510.3|12470.3|12510.3|12470.3|0
1624024770000|2021-06-18 13:59:30|12512.3|12472.3|12512.3|12472.3|12512.3|12472.3|12512.3|12472.3|0
1624024800000|2021-06-18 14:00:00|12500.9|12480.9|12512.3|12472.3|12512.3|12480.9|12500.9|12470.9|1
1624024820000|2021-06-18 14:00:20|12513.3|12473.3|12513.3|12473.3|12513.3|12473.3|12513.3|12473.3|2
1624024840000|2021-06-18 14:00:40|12513.7|12473.7|12513.7|12473.7|12513.7|12473.7|12513.7|12473.7|0
1624024860000|2021-06-18 14:01:00|12513.3|12473.3|12511.2|12471.2|12513.3|12473.3|12511.2|12471.2|1
1624025010000|2021-06-18 14:03:30|12511.7|12471.7|12511.7|12471.7|12511.7|12471.7|12511.7|12471.7|0
1624025070000|2021-06-18 14:04:30|12510.8|12470.8|12510.8|12470.8|12510.8|12470.8|12510.8|12470.8|0
1624025090000|2021-06-18 14:04:50|12511.7|12471.7|12511.7|12471.7|12511.7|12471.7|12511.7|12471.7|2
1624025100000|2021-06-18 14:05:00|12513.8|12473.8|12539.2|12499.2|12539.2|12499.2|12513.8|12473.8|2
1624025130000|2021-06-18 14:05:30|12541.3|12501.3|12541.3|12501.3|12541.3|12501.3|12541.3|12501.3|0
1624025150000|2021-06-18 14:05:50|12541.7|12501.7|12541.7|12501.7|12541.7|12501.7|12541.7|12501.7|0
1624025230000|2021-06-18 14:07:10|12543.8|12503.8|12543.8|12503.8|12543.8|12503.8|12543.8|12503.8|0
1624025260000|2021-06-18 14:07:40|12534.2|12514.2|12534.2|12514.2|12534.2|12514.2|12534.2|12514.2|0
1624025330000|2021-06-18 14:08:50|12524.2|12504.2|12524.2|12504.2|12524.2|12504.2|12524.2|12504.2|1
1624025350000|2021-06-18 14:09:10|12524.3|12504.3|12524.3|12504.3|12524.3|12504.3|12524.3|12504.3|0
1624025440000|2021-06-18 14:10:40|||||||||7
1624025450000|2021-06-18 14:10:50|||||||||4
1624025460000|2021-06-18 14:11:00|||||||||7
1624025470000|2021-06-18 14:11:10|12549.3|12509.3|12551.8|12511.8|12551.8|12511.8|12549.3|12509.3|4
1624025490000|2021-06-18 14:11:30|12558.4|12498.4|12548.3|12488.3|12558.4|12498.4|12546.3|12486.3|4
1624025720000|2021-06-18 14:15:20|12547.9|12487.9|12548.3|12488.3|12548.3|12488.3|12547.9|12487.9|0
1624025730000|2021-06-18 14:15:30|12546.3|12486.3|12546.3|12486.3|12546.3|12486.3|12546.3|12486.3|0
1624025900000|2021-06-18 14:18:20|12536.8|12496.8|12536.8|12496.8|12536.8|12496.8|12536.8|12496.8|0
1624025970000|2021-06-18 14:19:30|12537.3|12497.3|12537.3|12497.3|12537.3|12497.3|12537.3|12497.3|0
1624025980000|2021-06-18 14:19:40|12539.3|12499.3|12539.3|12499.3|12539.3|12499.3|12539.3|12499.3|0
1624026040000|2021-06-18 14:20:40|12541.8|12501.8|12541.8|12501.8|12541.8|12501.8|12541.8|12501.8|0
1624026060000|2021-06-18 14:21:00|12544.3|12504.3|12544.3|12504.3|12544.3|12504.3|12544.3|12504.3|0
1624026180000|2021-06-18 14:23:00|12536.8|12516.8|12536.8|12516.8|12536.8|12516.8|12536.8|12516.8|0
1624026230000|2021-06-18 14:23:50|12539.3|12519.3|12539.3|12519.3|12539.3|12519.3|12539.3|12519.3|0
1624026320000|2021-06-18 14:25:20|12541.8|12521.8|12541.8|12521.8|12541.8|12521.8|12541.8|12521.8|0
1624026390000|2021-06-18 14:26:30|12544.3|12524.3|12544.3|12524.3|12544.3|12524.3|12544.3|12524.3|0
1624026460000|2021-06-18 14:27:40|12546.8|12526.8|12546.8|12526.8|12546.8|12526.8|12546.8|12526.8|0
1624026470000|2021-06-18 14:27:50|12578.4|12538.4|12571.7|12551.7|12578.4|12551.7|12571.7|12538.4|3
1624026480000|2021-06-18 14:28:00|12585.9|12565.9|12585.9|12565.9|12585.9|12565.9|12585.9|12565.9|0
1624026530000|2021-06-18 14:28:50|12587.9|12567.9|12588.4|12568.4|12588.4|12568.4|12587.9|12567.9|0
1624026630000|2021-06-18 14:30:30|12589.3|12569.3|12589.3|12569.3|12589.3|12569.3|12589.3|12569.3|1
1624026660000|2021-06-18 14:31:00|||||||||2
1624026720000|2021-06-18 14:32:00|12589.4|12569.4|12589.4|12529.4|12589.4|12569.4|12589.4|12529.4|2
1624026730000|2021-06-18 14:32:10|12586.9|12526.9|12586.9|12526.9|12586.9|12526.9|12586.9|12526.9|0
1624026750000|2021-06-18 14:32:30|12579.4|12559.4|12579.4|12559.4|12579.4|12559.4|12579.4|12559.4|0
1624026770000|2021-06-18 14:32:50|12584.4|12564.4|12584.4|12564.4|12584.4|12564.4|12584.4|12564.4|0
1624026780000|2021-06-18 14:33:00|12583.9|12563.9|12581.9|12561.9|12583.9|12563.9|12581.9|12561.9|0
1624026790000|2021-06-18 14:33:10|12586|12546|12571.9|12551.9|12586|12551.9|12563.8|12531.9|1
1624026800000|2021-06-18 14:33:20|12571.4|12551.4|12566.9|12546.9|12571.4|12551.4|12566.9|12546.9|0
1624026820000|2021-06-18 14:33:40|12566.4|12546.4|12573|12513|12573|12546.4|12546.9|12513|3
1624026830000|2021-06-18 14:33:50|12574.6|12554.6|12599.4|12539.4|12599.4|12554.6|12574.6|12539.4|1
1624026840000|2021-06-18 14:34:00|12574.6|12554.6|12606.9|12546.9|12606.9|12561.6|12574.6|12546.9|1
1624026850000|2021-06-18 14:34:10|12574.4|12554.4|12574.4|12554.4|12574.4|12554.4|12574.4|12554.4|0
1624026870000|2021-06-18 14:34:30|12573.4|12553.4|12573.4|12553.4|12573.4|12553.4|12573.4|12553.4|0
1624026880000|2021-06-18 14:34:40|12569.4|12549.4|12569.4|12549.4|12569.4|12549.4|12569.4|12549.4|0
1624026910000|2021-06-18 14:35:10|12568.4|12548.4|12569.4|12529.4|12569.4|12548.4|12568.4|12529.4|1
1624027000000|2021-06-18 14:36:40|12571.4|12531.4|12570.9|12550.9|12571.4|12550.9|12562.8|12531.4|0
1624027060000|2021-06-18 14:37:40|12571.4|12531.4|12571.4|12531.4|12571.4|12531.4|12571.4|12531.4|1
1624027070000|2021-06-18 14:37:50|12569.4|12529.4|12569.4|12529.4|12569.4|12529.4|12569.4|12529.4|0
1624027180000|2021-06-18 14:39:40|12573.4|12533.4|12573.4|12533.4|12573.4|12533.4|12573.4|12533.4|0
1624027280000|2021-06-18 14:41:20|12600.9|12540.9|12600.9|12540.9|12600.9|12540.9|12600.9|12540.9|0
1624027300000|2021-06-18 14:41:40|12603.4|12543.4|12603.4|12543.4|12603.4|12543.4|12603.4|12543.4|0
1624027350000|2021-06-18 14:42:30|12598.9|12538.9|12598.9|12538.9|12598.9|12538.9|12598.9|12538.9|0
1624027360000|2021-06-18 14:42:40|12601.9|12541.9|12601|12541|12606|12546|12600.9|12540.9|0
1624027430000|2021-06-18 14:43:50|12601.4|12541.4|12601.4|12541.4|12601.4|12541.4|12601.4|12541.4|0
1624027480000|2021-06-18 14:44:40|12601.9|12541.9|12601.9|12541.9|12601.9|12541.9|12601.9|12541.9|0
1624027540000|2021-06-18 14:45:40|12604.4|12544.4|12604.4|12544.4|12604.4|12544.4|12604.4|12544.4|0
1624027600000|2021-06-18 14:46:40|12604.9|12544.9|12606.9|12546.9|12606.9|12546.9|12604.9|12544.9|0
1624027650000|2021-06-18 14:47:30|12599.4|12559.4|12599.4|12559.4|12599.4|12559.4|12599.4|12559.4|0
1624027700000|2021-06-18 14:48:20|12599.9|12559.9|12601.9|12561.9|12601.9|12561.9|12599.9|12559.9|0
1624027760000|2021-06-18 14:49:20|12604.4|12564.4|12604.4|12564.4|12604.4|12564.4|12604.4|12564.4|0
1624027810000|2021-06-18 14:50:10|12594.9|12574.9|12594.9|12574.9|12594.9|12574.9|12594.9|12574.9|0
1624027820000|2021-06-18 14:50:20|12596.9|12576.9|12596.9|12576.9|12596.9|12576.9|12596.9|12576.9|0
1624027870000|2021-06-18 14:51:10|12597.4|12577.4|12599.4|12579.4|12599.4|12579.4|12597.4|12577.4|0
1624027890000|2021-06-18 14:51:30|||||||||1
1624028000000|2021-06-18 14:53:20|12612.8|12572.8|12626.9|12586.9|12626.9|12586.9|12612.8|12572.8|0
1624028040000|2021-06-18 14:54:00|12629|12589|12629|12589|12629|12589|12629|12589|0
1624028060000|2021-06-18 14:54:20|12631|12591|12631|12591|12631|12591|12631|12591|0
1624028130000|2021-06-18 14:55:30|12612.6|12592.6|12620.1|12600.1|12620.1|12600.1|12612.6|12592.6|0
1624028140000|2021-06-18 14:55:40|12616|12596|12616|12596|12616|12596|12616|12596|0
1624028210000|2021-06-18 14:56:50|12612|12592|12612|12592|12612|12592|12612|12592|0
1624028260000|2021-06-18 14:57:40|12608.5|12588.5|12608.5|12588.5|12608.5|12588.5|12608.5|12588.5|2
1624028320000|2021-06-18 14:58:40|12621|12601|12621|12601|12621|12601|12621|12601|0
1624028330000|2021-06-18 14:58:50|12633.5|12613.5|12633.5|12613.5|12633.5|12613.5|12633.5|12613.5|0
1624028430000|2021-06-18 15:00:30|12651|12611|12651|12611|12651|12611|12651|12611|0
1624028580000|2021-06-18 15:03:00|12651.5|12611.5|12651|12611|12653.5|12613.5|12651|12611|0
1624028630000|2021-06-18 15:03:50|||||||||1
1624028640000|2021-06-18 15:04:00|12656|12596|12656|12596|12656|12596|12656|12596|1
1624028700000|2021-06-18 15:05:00|12656.1|12596.1|12656.1|12596.1|12656.1|12596.1|12656.1|12596.1|0
1624028720000|2021-06-18 15:05:20|12647|12607|12651.1|12611.1|12651.1|12611.1|12647|12607|0
1624028940000|2021-06-18 15:09:00|12646.1|12626.1|12646.1|12626.1|12646.1|12626.1|12646.1|12626.1|0
1624029000000|2021-06-18 15:10:00|12646.5|12626.5|12646.5|12626.5|12646.5|12626.5|12646.5|12626.5|1
1624029020000|2021-06-18 15:10:20|12641.5|12621.5|12641.5|12621.5|12641.5|12621.5|12641.5|12621.5|0
1624029030000|2021-06-18 15:10:30|12651.7|12631.7|12671.1|12631.1|12671.1|12631.7|12651.7|12624|5
1624029040000|2021-06-18 15:10:40|12661.5|12641.5|12661.5|12641.5|12661.5|12641.5|12661.5|12641.5|1
1624029050000|2021-06-18 15:10:50|12663.6|12643.6|12669.5|12649.5|12678.6|12649.5|12663.6|12638.6|0
1624029130000|2021-06-18 15:12:10|12672|12652|12672|12652|12672|12652|12672|12652|0
1624029150000|2021-06-18 15:12:30|12694.5|12654.5|12697|12677|12697|12677|12682|12642|0
1624029160000|2021-06-18 15:12:40|12688.6|12628.6|12688.6|12628.6|12688.6|12628.6|12688.6|12628.6|1
1624029210000|2021-06-18 15:13:30|12703.6|12643.6|12692.6|12632.6|12703.6|12643.6|12692.6|12632.6|0
1624029280000|2021-06-18 15:14:40|12678.3|12658.3|12698.6|12678.6|12698.6|12678.6|12678.3|12658.3|0
1624029370000|2021-06-18 15:16:10|12712.9|12652.9|12692.7|12632.7|12712.9|12652.9|12692.7|12632.7|3
1624029380000|2021-06-18 15:16:20|12692.2|12632.2|12690.2|12630.2|12692.2|12632.2|12690.2|12630.2|3
1624029390000|2021-06-18 15:16:30|12688.1|12628.1|12688.1|12628.1|12688.1|12628.1|12688.1|12628.1|0
1624029430000|2021-06-18 15:17:10|12687.7|12627.7|12687.7|12627.7|12687.7|12627.7|12687.7|12627.7|0
1624029440000|2021-06-18 15:17:20|12685.6|12625.6|12683.6|12623.6|12685.6|12625.6|12683.6|12623.6|0
1624029450000|2021-06-18 15:17:30|12683.1|12623.1|12675.6|12615.6|12683.1|12623.1|12675.6|12615.6|0
1624029480000|2021-06-18 15:18:00|12658|12638|12678.6|12638.6|12678.6|12638.6|12658|12638|0
1624029500000|2021-06-18 15:18:20|12669.6|12649.6|12673.6|12653.6|12673.6|12653.6|12669.6|12649.6|0
1624029610000|2021-06-18 15:20:10|12697.7|12657.7|12697.7|12657.7|12697.7|12657.7|12697.7|12657.7|0
1624029620000|2021-06-18 15:20:20|12671.1|12651.1|12671.1|12651.1|12671.1|12651.1|12671.1|12651.1|0
1624029660000|2021-06-18 15:21:00|12702.7|12662.7|12702.7|12662.7|12702.7|12662.7|12702.7|12662.7|0
1624029690000|2021-06-18 15:21:30|12691.3|12671.3|12691.3|12671.3|12691.3|12671.3|12691.3|12671.3|0
1624029700000|2021-06-18 15:21:40|12685.2|12665.2|12670.2|12630.2|12685.2|12665.2|12670.2|12630.2|0
1624029720000|2021-06-18 15:22:00|12692.7|12632.7|12701.1|12641.1|12701.1|12641.1|12692.7|12632.7|0
1624029730000|2021-06-18 15:22:10|12703.2|12643.2|12699.1|12639.1|12703.2|12643.2|12699.1|12639.1|0
1624029740000|2021-06-18 15:22:20|12698.6|12638.6|12698.6|12638.6|12698.6|12638.6|12698.6|12638.6|1
1624029770000|2021-06-18 15:22:50|12690.5|12650.5|12698.6|12658.6|12698.6|12658.6|12690.5|12650.5|0
1624029780000|2021-06-18 15:23:00|12691.5|12651.5|12665.2|12625.2|12691.5|12651.5|12665.2|12625.2|3
1624029790000|2021-06-18 15:23:10|12667.2|12627.2|12667.2|12627.2|12667.2|12627.2|12667.2|12627.2|1
1624029870000|2021-06-18 15:24:30|12665.2|12625.2|12665.2|12625.2|12665.2|12625.2|12665.2|12625.2|0
1624029970000|2021-06-18 15:26:10|||||||||6
1624029980000|2021-06-18 15:26:20|12666.1|12626.1|12667.1|12627.1|12667.1|12627.1|12666.1|12626.1|0
1624030040000|2021-06-18 15:27:20|12667.6|12627.6|12669.6|12629.6|12669.6|12629.6|12667.6|12627.6|0
1624030060000|2021-06-18 15:27:40|12671.6|12631.6|12671.6|12631.6|12671.6|12631.6|12671.6|12631.6|0
1624030070000|2021-06-18 15:27:50|12669.6|12629.6|12669.6|12629.6|12669.6|12629.6|12669.6|12629.6|0
1624030100000|2021-06-18 15:28:20|12673.2|12613.2|12673.2|12613.2|12673.2|12613.2|12673.2|12613.2|1
1624030250000|2021-06-18 15:30:50|12662.2|12622.2|12662.2|12622.2|12662.2|12622.2|12662.2|12622.2|0
1624030260000|2021-06-18 15:31:00|12662.3|12622.3|12659.3|12619.3|12662.3|12622.3|12659.3|12619.3|0
1624030270000|2021-06-18 15:31:10|12639.3|12610.7|12650.7|12610.7|12650.7|12610.7|12639.3|12610.7|0
1624030320000|2021-06-18 15:32:00|12639.8|12619.8|12639.8|12619.8|12639.8|12619.8|12639.8|12619.8|0
1624030330000|2021-06-18 15:32:10|12635.7|12615.7|12635.7|12615.7|12635.7|12615.7|12635.7|12615.7|0
1624030340000|2021-06-18 15:32:20|12629.1|12609.1|12627.1|12607.1|12629.1|12609.1|12627.1|12607.1|0
1624030350000|2021-06-18 15:32:30|12624.6|12604.6|12624.6|12604.6|12624.6|12604.6|12624.6|12604.6|0
1624030410000|2021-06-18 15:33:30|12623.7|12603.7|12623.7|12603.7|12623.7|12603.7|12623.7|12603.7|3
1624030420000|2021-06-18 15:33:40|12624.6|12604.6|12624.6|12604.6|12624.6|12604.6|12624.6|12604.6|2
1624030470000|2021-06-18 15:34:30|||||||||1
1624030520000|2021-06-18 15:35:20|12683.7|12623.7|12697.3|12677.3|12698.7|12678.7|12683.7|12623.7|1
1624030800000|2021-06-18 15:40:00|12712.6|12652.6|12683.7|12623.7|12712.6|12652.6|12683.7|12623.7|0
1624030810000|2021-06-18 15:40:10|12686.2|12626.2|12689.8|12629.8|12689.8|12629.8|12683.7|12623.7|0
1624030820000|2021-06-18 15:40:20|12692.3|12632.3|12694.8|12634.8|12694.8|12634.8|12692.3|12632.3|0
1624030840000|2021-06-18 15:40:40|||||||||1
1624030850000|2021-06-18 15:40:50|12692.8|12632.8|12692.8|12632.8|12692.8|12632.8|12692.8|12632.8|0
1624031100000|2021-06-18 15:45:00|12690.8|12630.8|12690.8|12630.8|12690.8|12630.8|12690.8|12630.8|0
1624031210000|2021-06-18 15:46:50|||||||||1
1624031280000|2021-06-18 15:48:00|12691.2|12631.2|12691.2|12631.2|12691.2|12631.2|12691.2|12631.2|0
1624031340000|2021-06-18 15:49:00|12691.7|12631.7|12691.7|12631.7|12691.7|12631.7|12691.7|12631.7|0
1624031380000|2021-06-18 15:49:40|12682.8|12642.8|12682.8|12642.8|12682.8|12642.8|12682.8|12642.8|0
1624031390000|2021-06-18 15:49:50|12682.3|12642.3|12682.3|12642.3|12682.3|12642.3|12682.3|12642.3|0
1624031450000|2021-06-18 15:50:50|12684.4|12644.4|12684.8|12644.8|12684.8|12644.8|12684.4|12644.4|0
1624031460000|2021-06-18 15:51:00|12686.9|12646.9|12686.9|12666.9|12689.4|12666.9|12681.9|12646.9|0
1624031470000|2021-06-18 15:51:10|12687.8|12667.8|12685.3|12665.3|12691.9|12671.9|12684.8|12664.8|1
1624031580000|2021-06-18 15:53:00|12679.9|12659.9|12687.8|12627.8|12687.8|12659.9|12667.4|12627.4|2
1624031590000|2021-06-18 15:53:10|||||||||1
1624031680000|2021-06-18 15:54:40|12689.9|12669.9|12689.9|12669.9|12689.9|12669.9|12689.9|12669.9|0
1624031690000|2021-06-18 15:54:50|12706.9|12666.9|12699.4|12679.4|12706.9|12679.4|12699.4|12666.9|0
1624031710000|2021-06-18 15:55:10|12699.9|12679.9|12704.4|12684.4|12704.4|12684.4|12699.9|12679.9|0
1624031720000|2021-06-18 15:55:20|12704.9|12684.9|12709.4|12689.4|12709.4|12689.4|12704.9|12684.9|0
1624031740000|2021-06-18 15:55:40|12709.9|12689.9|12711.9|12691.9|12711.9|12691.9|12709.9|12689.9|0
1624031760000|2021-06-18 15:56:00|12719.9|12699.9|12724.9|12704.9|12724.9|12704.9|12719.9|12699.9|4
1624031770000|2021-06-18 15:56:10|12722.4|12702.4|12722.4|12702.4|12722.4|12702.4|12722.4|12702.4|1
1624031780000|2021-06-18 15:56:20|12727.4|12707.4|12732.4|12712.4|12732.4|12712.4|12727.4|12707.4|5
1624031790000|2021-06-18 15:56:30|12732.8|12712.8|12737.4|12717.4|12737.4|12717.4|12732.8|12712.8|2
1624031800000|2021-06-18 15:56:40|12748.4|12688.4|12724.9|12664.9|12748.4|12688.4|12712.4|12652.4|0
1624031810000|2021-06-18 15:56:50|12725.3|12665.3|12725.3|12665.3|12725.3|12665.3|12725.3|12665.3|0
1624031850000|2021-06-18 15:57:30|12727.8|12667.8|12727.8|12667.8|12727.8|12667.8|12727.8|12667.8|0
1624031920000|2021-06-18 15:58:40|||||||||6
1624031930000|2021-06-18 15:58:50|12727.9|12667.9|12727.9|12667.9|12727.9|12667.9|12727.9|12667.9|2
1624031950000|2021-06-18 15:59:10|12727.4|12667.4|12724.9|12664.9|12727.4|12667.4|12724.9|12664.9|1
1624031960000|2021-06-18 15:59:20|12724.4|12664.4|12709.4|12649.4|12724.4|12664.4|12709.4|12649.4|0
1624031980000|2021-06-18 15:59:40|12709.9|12649.9|12714.4|12654.4|12714.4|12654.4|12709.9|12649.9|0
1624031990000|2021-06-18 15:59:50|12714.9|12654.9|12719.4|12659.4|12721.9|12661.9|12714.9|12654.9|0
1624032000000|2021-06-18 16:00:00|12718.5|12658.5|12714.4|12654.4|12718.5|12658.5|12714.4|12654.4|0
1624032010000|2021-06-18 16:00:10|12714.9|12654.9|12716.9|12656.9|12716.9|12656.9|12714.9|12654.9|0
1624032040000|2021-06-18 16:00:40|12717.4|12657.4|12717.4|12657.4|12717.4|12657.4|12717.4|12657.4|0
1624032080000|2021-06-18 16:01:20|12719.9|12659.9|12719.9|12659.9|12719.9|12659.9|12719.9|12659.9|0
1624032130000|2021-06-18 16:02:10|12722.4|12662.4|12722.4|12662.4|12722.4|12662.4|12722.4|12662.4|0
1624032170000|2021-06-18 16:02:50|12729.4|12709.4|12729.4|12709.4|12729.4|12709.4|12729.4|12709.4|0
1624032320000|2021-06-18 16:05:20|||||||||1
1624032480000|2021-06-18 16:08:00|12729.5|12709.5|12729.5|12709.5|12729.5|12709.5|12729.5|12709.5|0
1624032620000|2021-06-18 16:10:20|12729.9|12709.9|12729|12709|12729.9|12709.9|12729|12709|1
1624032640000|2021-06-18 16:10:40|12742.9|12682.9|12742.9|12682.9|12742.9|12682.9|12742.9|12682.9|0
1624032650000|2021-06-18 16:10:50|12714.5|12654.5|12727.4|12687.4|12727.4|12687.4|12714.5|12654.5|0
1624032680000|2021-06-18 16:11:20|12714.9|12654.9|12714.9|12654.9|12714.9|12654.9|12714.9|12654.9|1
1624032690000|2021-06-18 16:11:30|12712.4|12652.4|12712.4|12652.4|12712.4|12652.4|12712.4|12652.4|0
1624032750000|2021-06-18 16:12:30|12710.4|12650.4|12710.4|12650.4|12710.4|12650.4|12710.4|12650.4|0
1624032770000|2021-06-18 16:12:50|12707.9|12647.9|12700.4|12640.4|12707.9|12647.9|12700.4|12640.4|0
1624032780000|2021-06-18 16:13:00|12697.4|12637.4|12694.9|12634.9|12697.4|12637.4|12694.9|12634.9|0
1624032790000|2021-06-18 16:13:10|12694.5|12634.5|12692.4|12632.4|12694.5|12634.5|12692.4|12632.4|0
1624032870000|2021-06-18 16:14:30|12692.5|12632.5|12692.9|12632.9|12692.9|12632.9|12692.5|12632.5|0
1624032930000|2021-06-18 16:15:30|12695.4|12635.4|12695.4|12635.4|12695.4|12635.4|12695.4|12635.4|0
1624032980000|2021-06-18 16:16:20|12692.5|12632.5|12692.5|12632.5|12692.5|12632.5|12692.5|12632.5|1
1624033050000|2021-06-18 16:17:30|||||||||1
1624033060000|2021-06-18 16:17:40|12690|12630|12690|12630|12690|12630|12690|12630|0
1624033070000|2021-06-18 16:17:50|12687.5|12627.5|12682|12642|12687.5|12642|12680|12627.5|0
1624033140000|2021-06-18 16:19:00|12672.5|12652.5|12682|12642|12682|12652.5|12672|12642|0
1624033150000|2021-06-18 16:19:10|12672.5|12652.5|12672.5|12652.5|12672.5|12652.5|12672.5|12652.5|0
1624033160000|2021-06-18 16:19:20|12682|12642|12682|12642|12682|12642|12682|12642|0
1624033170000|2021-06-18 16:19:30||12662||12662||12662||12662|0
1624033190000|2021-06-18 16:19:50|12689.2|12649.2|12689.2|12649.2|12689.2|12649.2|12689.2|12649.2|0
1624033200000|2021-06-18 16:20:00|12677|12637|12677|12637|12677|12637|12677|12637|0
1624033220000|2021-06-18 16:20:20|12687.5|12627.5|12677|12637|12687.5|12637|12677|12627.5|1
1624033260000|2021-06-18 16:21:00|12687.5|12627.5|12687.5|12627.5|12687.5|12627.5|12687.5|12627.5|0
1624033270000|2021-06-18 16:21:10|12671.7|12651.7|12688|12668|12688|12668|12671.7|12651.7|0
1624033280000|2021-06-18 16:21:20|12725.5|12685.5|12725.5|12685.5|12725.5|12685.5|12725.5|12685.5|5
1624033290000|2021-06-18 16:21:30|12725|12685|12725|12685|12725|12685|12725|12685|0
1624033300000|2021-06-18 16:21:40|12723|12683|12723|12683|12723|12683|12723|12683|0
1624033420000|2021-06-18 16:23:40|12732.5|12672.5|12732.5|12672.5|12732.5|12672.5|12732.5|12672.5|1
1624033510000|2021-06-18 16:25:10|12728.7|12668.7|12710.5|12650.5|12728.7|12668.7|12710.5|12650.5|0
1624033530000|2021-06-18 16:25:30|12710|12650|12700|12660|12710|12660|12696.2|12650|0
1624033540000|2021-06-18 16:25:40|12680|12640|12680|12640|12680|12640|12680|12640|0
1624033600000|2021-06-18 16:26:40|12680.5|12640.5|12682.5|12642.5|12682.5|12642.5|12680.5|12640.5|0
1624033610000|2021-06-18 16:26:50|12682|12662|12682|12662|12682|12662|12682|12662|0
1624033620000|2021-06-18 16:27:00|12680|12660|12680|12660|12680|12660|12680|12660|0
1624033790000|2021-06-18 16:29:50|12677.1|12637.1|12677.1|12637.1|12677.1|12637.1|12677.1|12637.1|1
1624033860000|2021-06-18 16:31:00|12675|12635|12675|12635|12675|12635|12675|12635|0
1624033880000|2021-06-18 16:31:20|12674.1|12634.1|12674.1|12634.1|12674.1|12634.1|12674.1|12634.1|3
1624033890000|2021-06-18 16:31:30|||||||||1
1624034020000|2021-06-18 16:33:40|12658.6|12638.6|12658.6|12638.6|12658.6|12638.6|12658.6|12638.6|0
1624034160000|2021-06-18 16:36:00|12661.6|12621.6|12659.1|12619.1|12661.6|12621.6|12659.1|12619.1|1
1624034350000|2021-06-18 16:39:10|12662.2|12642.2|12662.7|12642.7|12662.7|12642.7|12662.2|12642.2|0
1624034360000|2021-06-18 16:39:20|12656.6|12636.6|12656.6|12636.6|12656.6|12636.6|12656.6|12636.6|0
1624034400000|2021-06-18 16:40:00|12657.6|12637.6|12669.8|12649.8|12671.2|12651.2|12657.6|12637.6|1
1624034420000|2021-06-18 16:40:20|||||||||3
1624034430000|2021-06-18 16:40:30|||||||||1
1624034460000|2021-06-18 16:41:00|12667.3|12647.3|12667.3|12647.3|12667.3|12647.3|12667.3|12647.3|0
1624034480000|2021-06-18 16:41:20|12667.7|12647.7|12667.7|12647.7|12667.7|12647.7|12667.7|12647.7|3
1624034520000|2021-06-18 16:42:00|12668.2|12648.2|12668.2|12648.2|12668.2|12648.2|12668.2|12648.2|0
1624034530000|2021-06-18 16:42:10|||||||||3
1624034550000|2021-06-18 16:42:30|12698.7|12678.7|12724.8|12664.8|12724.8|12678.7|12698.7|12664.8|5
1624034560000|2021-06-18 16:42:40|12731.2|12671.2|12730.7|12670.7|12731.2|12671.2|12730.7|12670.7|1
1624034580000|2021-06-18 16:43:00|12728.7|12668.7|12728.7|12668.7|12728.7|12668.7|12728.7|12668.7|0
1624034720000|2021-06-18 16:45:20|12729.2|12669.2|12729.2|12669.2|12729.2|12669.2|12729.2|12669.2|0
1624034850000|2021-06-18 16:47:30|||||||||2
1624034900000|2021-06-18 16:48:20|||||||||1
1624035040000|2021-06-18 16:50:40|12726.2|12666.2|12726.2|12666.2|12726.2|12666.2|12726.2|12666.2|0
1624035120000|2021-06-18 16:52:00|12726.7|12666.7|12726.7|12666.7|12726.7|12666.7|12726.7|12666.7|0
1624035180000|2021-06-18 16:53:00|12727.2|12667.2|12724.2|12704.2|12727.2|12704.2|12724.2|12667.2|0
1624035260000|2021-06-18 16:54:20|12725.1|12705.1|12729.2|12709.2|12729.2|12709.2|12725.1|12705.1|0
1624035270000|2021-06-18 16:54:30|||||||||1
1624035310000|2021-06-18 16:55:10|12729.7|12709.7|12733.7|12713.7|12733.7|12713.7|12729.7|12709.7|0
1624035380000|2021-06-18 16:56:20|12738.7|12718.7|12738.7|12718.7|12738.7|12718.7|12738.7|12718.7|0
1624035400000|2021-06-18 16:56:40|12751.7|12691.7|12749.2|12689.2|12751.7|12691.7|12747.2|12687.2|2
1624035410000|2021-06-18 16:56:50|12748.7|12688.7|12748.7|12688.7|12748.7|12688.7|12748.7|12688.7|0
1624035420000|2021-06-18 16:57:00|12749.2|12689.2|12751.2|12691.2|12751.2|12691.2|12749.2|12689.2|0
1624035430000|2021-06-18 16:57:10|12756.7|12696.7|12756.2|12696.2|12756.7|12696.7|12756.2|12696.2|0
1624035440000|2021-06-18 16:57:20|12755.8|12695.8|12756.2|12696.2|12756.2|12696.2|12751.2|12691.2|0
1624035450000|2021-06-18 16:57:30|12753.7|12693.7|12751.2|12691.2|12761.2|12701.2|12746.2|12686.2|0
1624035470000|2021-06-18 16:57:50|12751.7|12691.7|12753.7|12693.7|12753.7|12693.7|12751.7|12691.7|0
1624035510000|2021-06-18 16:58:30|||||||||1
1624035540000|2021-06-18 16:59:00|12753.8|12693.8|12753.8|12693.8|12753.8|12693.8|12753.8|12693.8|0
1624035630000|2021-06-18 17:00:30|||||||||1
1624035680000|2021-06-18 17:01:20|12751.3|12691.3|12751.3|12691.3|12751.3|12691.3|12751.3|12691.3|0
1624035720000|2021-06-18 17:02:00|12749.2|12689.2|12749.2|12689.2|12749.2|12689.2|12749.2|12689.2|0
1624035810000|2021-06-18 17:03:30|12761.3|12701.3|12761.7|12701.7|12761.7|12701.7|12761.3|12701.3|0
1624035870000|2021-06-18 17:04:30|12763.8|12703.8|12756.3|12716.3|12763.8|12716.3|12756.3|12703.8|0
1624035970000|2021-06-18 17:06:10|12756.8|12716.8|12756.8|12716.8|12756.8|12716.8|12756.8|12716.8|0
1624036000000|2021-06-18 17:06:40|12756.3|12716.3|12756.3|12716.3|12756.3|12716.3|12756.3|12716.3|1
1624036370000|2021-06-18 17:12:50|||||||||1
1624036570000|2021-06-18 17:16:10|12736.8|12716.8|12736.8|12716.8|12736.8|12716.8|12736.8|12716.8|0
1624036580000|2021-06-18 17:16:20|12735.4|12715.4|12729.3|12709.3|12735.4|12715.4|12729.3|12709.3|0
1624036590000|2021-06-18 17:16:30|12728.8|12708.8|12756.3|12716.3|12756.3|12716.3|12726.8|12706.8|0
1624036670000|2021-06-18 17:17:50|12756.8|12716.8|12756.8|12716.8|12756.8|12716.8|12756.8|12716.8|0
1624036740000|2021-06-18 17:19:00|12756.3|12716.3|12756.3|12716.3|12756.3|12716.3|12756.3|12716.3|1
1624036750000|2021-06-18 17:19:10|12756.8|12716.8|12758.8|12718.8|12758.8|12718.8|12756.8|12716.8|0
1624036810000|2021-06-18 17:20:10|12758.9|12718.9|12758.9|12718.9|12758.9|12718.9|12758.9|12718.9|0
1624036930000|2021-06-18 17:22:10|12757.9|12717.9|12751.8|12711.8|12757.9|12717.9|12751.8|12711.8|0
1624037060000|2021-06-18 17:24:20|12742.3|12722.3|12751.8|12711.8|12751.8|12722.3|12741.8|12711.8|0
1624037070000|2021-06-18 17:24:30|12741.4|12721.4|12741.4|12721.4|12741.4|12721.4|12741.4|12721.4|0
1624037110000|2021-06-18 17:25:10|||||||||1
1624037320000|2021-06-18 17:28:40|12743.9|12723.9|12743.9|12723.9|12743.9|12723.9|12743.9|12723.9|0
1624037330000|2021-06-18 17:28:50|12744.4|12724.4|12744.4|12724.4|12744.4|12724.4|12744.4|12724.4|0
1624037470000|2021-06-18 17:31:10|12743|12723|12736.9|12716.9|12743|12723|12736.9|12716.9|0
1624037480000|2021-06-18 17:31:20|||||||||1
1624037490000|2021-06-18 17:31:30|12749.2|12709.2|12748.9|12728.9|12761.4|12728.9|12748.9|12709.2|0
1624037560000|2021-06-18 17:32:40|||||||||2
1624037580000|2021-06-18 17:33:00|12729.4|12709.4|12729.4|12709.4|12729.4|12709.4|12729.4|12709.4|0
1624037590000|2021-06-18 17:33:10|12751.9|12711.9|12751.9|12711.9|12751.9|12711.9|12751.9|12711.9|0
1624037600000|2021-06-18 17:33:20|12755.9|12715.9|12755.9|12715.9|12755.9|12715.9|12755.9|12715.9|0
1624037610000|2021-06-18 17:33:30|12746.9|12726.9|12746.9|12726.9|12746.9|12726.9|12746.9|12726.9|0
1624037730000|2021-06-18 17:35:30|12749.4|12729.4|12749.4|12729.4|12749.4|12729.4|12749.4|12729.4|0
1624037820000|2021-06-18 17:37:00|12751.9|12731.9|12751.9|12731.9|12751.9|12731.9|12751.9|12731.9|0
1624037850000|2021-06-18 17:37:30|12754.4|12734.4|12754.4|12734.4|12754.4|12734.4|12754.4|12734.4|1
1624037950000|2021-06-18 17:39:10|12754.9|12734.9|12754.4|12714.4|12754.9|12734.9|12754.4|12714.4|1
1624037970000|2021-06-18 17:39:30|12744.9|12724.9|12744.9|12724.9|12744.9|12724.9|12744.9|12724.9|0
1624037980000|2021-06-18 17:39:40|12754.4|12714.4|12754.4|12714.4|12754.4|12714.4|12754.4|12714.4|0
1624038000000|2021-06-18 17:40:00|12744.9|12724.9|12746.9|12726.9|12746.9|12726.9|12744.9|12724.9|0
1624038210000|2021-06-18 17:43:30|||||||||1
1624038330000|2021-06-18 17:45:30|12755.1|12715.1|12755.1|12715.1|12755.1|12715.1|12755.1|12715.1|0
1624038340000|2021-06-18 17:45:40|12749|12709|12749|12709|12749|12709|12749|12709|0
1624038360000|2021-06-18 17:46:00|12748.5|12708.5|12744|12704|12748.5|12708.5|12744|12704|0
1624038370000|2021-06-18 17:46:10|12748.4|12688.4|12714.9|12654.9|12748.4|12688.4|12714.9|12654.9|0
1624038380000|2021-06-18 17:46:20|12710.4|12650.4|12709.9|12649.9|12710.4|12650.4|12709.9|12649.9|0
1624038390000|2021-06-18 17:46:30|12716.9|12656.9|12716.9|12656.9|12716.9|12656.9|12716.9|12656.9|0
1624038410000|2021-06-18 17:46:50|12709.9|12649.9|12709.9|12649.9|12709.9|12649.9|12709.9|12649.9|0
1624038420000|2021-06-18 17:47:00|12721.9|12661.9|12721.9|12661.9|12721.9|12661.9|12721.9|12661.9|0
1624038430000|2021-06-18 17:47:10|12724.4|12664.4|12744|12684|12744|12684|12724.4|12664.4|0
1624038440000|2021-06-18 17:47:20|12741.9|12681.9|12741.9|12681.9|12741.9|12681.9|12741.9|12681.9|0
1624038460000|2021-06-18 17:47:40|12744.4|12684.4|12746.9|12686.9|12746.9|12686.9|12744.4|12684.4|0
1624038470000|2021-06-18 17:47:50|12749.4|12689.4|12759.4|12699.4|12763.5|12714.4|12749.4|12689.4|0
1624038490000|2021-06-18 17:48:10|12759.5|12699.5|12759.5|12699.5|12759.5|12699.5|12759.5|12699.5|0
1624038560000|2021-06-18 17:49:20|12736.2|12716.2|12724|12704|12736.2|12716.2|12724|12704|0
1624038580000|2021-06-18 17:49:40|12721.5|12701.5|12721.5|12701.5|12721.5|12701.5|12721.5|12701.5|1
1624038590000|2021-06-18 17:49:50|12720.6|12700.6|12716.5|12696.5|12720.6|12700.6|12716.5|12696.5|1
1624038630000|2021-06-18 17:50:30|12732.8|12712.8|12757|12697|12757|12712.8|12732.8|12697|1
1624038950000|2021-06-18 17:55:50|12756.5|12696.5|12756.5|12696.5|12756.5|12696.5|12756.5|12696.5|1
1624039120000|2021-06-18 17:58:40|12747.5|12707.5|12747.5|12707.5|12747.5|12707.5|12747.5|12707.5|0
1624039140000|2021-06-18 17:59:00|12753.6|12713.6|12753.6|12713.6|12753.6|12713.6|12753.6|12713.6|0
1624039320000|2021-06-18 18:02:00|12762.6|12702.6|12756.5|12696.5|12762.7|12702.7|12756.5|12696.5|1
1624039340000|2021-06-18 18:02:20|12756.6|12696.6|12754.5|12694.5|12756.6|12696.6|12754.5|12694.5|0
1624039460000|2021-06-18 18:04:20|12745.5|12705.5|12745.5|12705.5|12745.5|12705.5|12745.5|12705.5|0
1624039470000|2021-06-18 18:04:30|12747.5|12707.5|12747.5|12707.5|12747.5|12707.5|12747.5|12707.5|2
1624039570000|2021-06-18 18:06:10|||||||||172
1624039580000|2021-06-18 18:06:20|12745.5|12705.5|12745.5|12705.5|12745.5|12705.5|12745.5|12705.5|0
1624039630000|2021-06-18 18:07:10|12748.4|12708.4|12748.4|12708.4|12748.4|12708.4|12748.4|12708.4|0
1624039680000|2021-06-18 18:08:00|12750.5|12710.5|12750.5|12710.5|12750.5|12710.5|12750.5|12710.5|0
1624039690000|2021-06-18 18:08:10|||||||||1
1624039930000|2021-06-18 18:12:10|12745.3|12725.3|12832.5|12772.5|12833|12779.6|12745.3|12725.3|3
1624039940000|2021-06-18 18:12:20|12830.5|12770.5|12830.5|12770.5|12830.5|12770.5|12830.5|12770.5|0
1624039950000|2021-06-18 18:12:30|12801|12741|12801|12741|12802.5|12742.5|12796.4|12736.4|0
1624039960000|2021-06-18 18:12:40|12805|12745|12811|12751|12811|12751|12803|12743|0
1624039970000|2021-06-18 18:12:50|12815.5|12755.5|12815.5|12755.5|12815.5|12755.5|12815.5|12755.5|0
1624039990000|2021-06-18 18:13:10|12801.3|12761.3|12823|12763|12823|12763|12801.3|12758|0
1624040000000|2021-06-18 18:13:20|12830|12770|12823.5|12783.5|12832.5|12783.5|12823.5|12770|0
1624040020000|2021-06-18 18:13:40|12827.5|12787.5|12828.5|12788.5|12828.5|12788.5|12827.5|12787.5|0
1624040030000|2021-06-18 18:13:50|12829.6|12789.6|12831.4|12791.4|12840.5|12791.4|12829.6|12780.5|0
1624040050000|2021-06-18 18:14:10|12833.5|12793.5|12846.6|12806.6|12846.6|12806.6|12833.5|12793.5|0
1624040060000|2021-06-18 18:14:20|||||||||1
1624040070000|2021-06-18 18:14:30|12839.1|12819.1|12839.1|12819.1|12839.1|12819.1|12839.1|12819.1|0
1624040080000|2021-06-18 18:14:40|12841.6|12821.6|12842.1|12822.1|12842.5|12822.5|12841.6|12821.6|0
1624040090000|2021-06-18 18:14:50|12871|12811|12871|12811|12871|12811|12871|12811|7
1624040100000|2021-06-18 18:15:00|12873.5|12813.5|12868.5|12828.5|12875.5|12828.5|12868|12813.5|0
1624040130000|2021-06-18 18:15:30|12879.4|12819.4|12883.5|12823.5|12883.5|12823.5|12879.4|12819.4|0
1624040230000|2021-06-18 18:17:10|12883|12823|12880.5|12820.5|12883|12823|12880.5|12820.5|2
1624040270000|2021-06-18 18:17:50|12868|12828|12868|12828|12868|12828|12868|12828|0
1624040340000|2021-06-18 18:19:00|12867.6|12827.6|12865.5|12825.5|12867.6|12827.6|12865.5|12825.5|0
1624040350000|2021-06-18 18:19:10|12865.1|12825.1|12865.5|12825.5|12865.5|12825.5|12865.1|12825.1|0
1624040360000|2021-06-18 18:19:20|12863|12823|12865.5|12825.5|12865.5|12825.5|12863|12823|0
1624040380000|2021-06-18 18:19:40|12865.1|12825.1|12863|12823|12865.5|12825.5|12863|12823|0
1624040390000|2021-06-18 18:19:50|12854.4|12794.4|12854.4|12794.4|12854.4|12794.4|12854.4|12794.4|3
1624233600000|2021-06-21 00:00:00|12787.9|12727.9|12794.4|12734.4|12794.4|12734.4|12787.9|12727.9|0
1624233620000|2021-06-21 00:00:20|12796.9|12736.9|12799.4|12739.4|12799.4|12739.4|12796.9|12736.9|0
1624233630000|2021-06-21 00:00:30|12755.7|12715.7|12794.4|12734.4|12796.9|12749.4|12755.7|12715.7|0
1624233640000|2021-06-21 00:00:40|12791.9|12731.9|12791.9|12731.9|12791.9|12731.9|12791.9|12731.9|0
1624233650000|2021-06-21 00:00:50|12789.7|12729.7|12789.4|12729.4|12789.7|12729.7|12789.4|12729.4|0
1624233730000|2021-06-21 00:02:10|12782.1|12742.1|12799.4|12759.4|12799.4|12759.4|12782.1|12742.1|0
1624233740000|2021-06-21 00:02:20|12810.4|12750.4|12809.4|12769.4|12816.9|12769.4|12806.9|12750.4|0
1624233800000|2021-06-21 00:03:20|12816.9|12776.9|12816.9|12776.9|12816.9|12776.9|12816.9|12776.9|0
1624233820000|2021-06-21 00:03:40|12814.4|12774.4|12814.4|12774.4|12814.4|12774.4|12814.4|12774.4|0
1624233830000|2021-06-21 00:03:50|12816.9|12776.9|12816.9|12776.9|12816.9|12776.9|12816.9|12776.9|0
1624234020000|2021-06-21 00:07:00|12807.3|12787.3|12809.4|12789.4|12809.4|12789.4|12807.3|12787.3|0
1624234050000|2021-06-21 00:07:30|12827.3|12787.3|12827.3|12787.3|12827.3|12787.3|12827.3|12787.3|2
1624234060000|2021-06-21 00:07:40|12872.3|12812.3|12872.3|12812.3|12872.3|12812.3|12872.3|12812.3|0
1624234100000|2021-06-21 00:08:20|12867.9|12807.9|12867.9|12807.9|12867.9|12807.9|12867.9|12807.9|0
1624234150000|2021-06-21 00:09:10|12870.4|12810.4|12870.4|12810.4|12870.4|12810.4|12870.4|12810.4|0
1624234220000|2021-06-21 00:10:20|12870.1|12810.1|12870.1|12810.1|12870.1|12810.1|12870.1|12810.1|0
1624234330000|2021-06-21 00:12:10|12880.1|12820.1|12880.1|12820.1|12880.1|12820.1|12880.1|12820.1|0
1624234360000|2021-06-21 00:12:40|12870.1|12810.1|12870.1|12810.1|12870.1|12810.1|12870.1|12810.1|0
1624234800000|2021-06-21 00:20:00|12870.2|12810.2|12870.2|12810.2|12870.2|12810.2|12870.2|12810.2|0
1624234950000|2021-06-21 00:22:30|12868|12808|12868|12808|12868|12808|12868|12808|0
1624235610000|2021-06-21 00:33:30|12868.1|12808.1|12868.1|12808.1|12868.1|12808.1|12868.1|12808.1|0
1624235650000|2021-06-21 00:34:10|12873.1|12813.1|12873.1|12813.1|12873.1|12813.1|12873.1|12813.1|0
1624235820000|2021-06-21 00:37:00|12860.6|12800.6|12860.6|12800.6|12860.6|12800.6|12860.6|12800.6|0
1624235900000|2021-06-21 00:38:20|12860.2|12800.2|12860.2|12800.2|12860.2|12800.2|12860.2|12800.2|0
1624236090000|2021-06-21 00:41:30|12860.3|12800.3|12860.3|12800.3|12860.3|12800.3|12860.3|12800.3|0
1624236340000|2021-06-21 00:45:40|12858.1|12798.1|12858.1|12798.1|12858.1|12798.1|12858.1|12798.1|0
1624236520000|2021-06-21 00:48:40|12860.6|12820.6|12860.6|12820.6|12860.6|12820.6|12860.6|12820.6|0
1624236910000|2021-06-21 00:55:10|12860.7|12820.7|12860.7|12820.7|12860.7|12820.7|12860.7|12820.7|0
1624237920000|2021-06-21 01:12:00|12862.9|12822.9|12862.9|12822.9|12862.9|12822.9|12858.6|12818.6|0
1624237930000|2021-06-21 01:12:10|12860.7|12820.7|12860.7|12820.7|12860.7|12820.7|12860.7|12820.7|0
1624237980000|2021-06-21 01:13:00|12863.2|12803.2|12863.2|12803.2|12863.2|12803.2|12863.2|12803.2|0
1624238220000|2021-06-21 01:17:00|12863.3|12803.3|12863.3|12803.3|12863.3|12803.3|12863.3|12803.3|0
1624238590000|2021-06-21 01:23:10|12818.3|12758.3|12818.3|12758.3|12818.3|12758.3|12818.3|12758.3|0
1624238750000|2021-06-21 01:25:50|12818|12758|12815.8|12755.8|12818|12758|12815.8|12755.8|0
1624239030000|2021-06-21 01:30:30|12813.3|12753.3|12813.3|12753.3|12813.3|12753.3|12813.3|12753.3|0
1624239080000|2021-06-21 01:31:20|12811.2|12751.2|12811.2|12751.2|12811.2|12751.2|12811.2|12751.2|0
1624239170000|2021-06-21 01:32:50|12776.2|12716.2|12776.2|12716.2|12776.2|12716.2|12776.2|12716.2|0
1624239180000|2021-06-21 01:33:00|12775.2|12715.2|12768.7|12708.7|12775.2|12715.2|12768.7|12708.7|0
1624239190000|2021-06-21 01:33:10|12768|12708|12763.7|12703.7|12768|12708|12763.7|12703.7|0
1624239200000|2021-06-21 01:33:20|12752.3|12712.3|12752.3|12712.3|12752.3|12712.3|12752.3|12712.3|0
1624239210000|2021-06-21 01:33:30|12743.7|12703.7|12738.7|12698.7|12743.7|12703.7|12738.7|12698.7|0
1624239220000|2021-06-21 01:33:40|12736.2|12696.2|12723.7|12703.7|12736.2|12705.8|12723.7|12696.2|0
1624239230000|2021-06-21 01:33:50|12723|12703|12712.2|12692.2|12723|12703|12712.2|12692.2|0
1624239250000|2021-06-21 01:34:10|12741.5|12681.5|12799.3|12739.3|12802.2|12742.2|12741.5|12681.5|0
1624239310000|2021-06-21 01:35:10|12712.2|12692.2|12712.2|12692.2|12712.2|12692.2|12712.2|12692.2|0
1624239320000|2021-06-21 01:35:20|12711.8|12691.8|12706.8|12686.8|12711.8|12691.8|12706.8|12686.8|0
1624239360000|2021-06-21 01:36:00|12708.7|12688.7|12708.7|12688.7|12708.7|12688.7|12708.7|12688.7|0
1624239370000|2021-06-21 01:36:10|12801.2|12741.2|12801.2|12741.2|12801.2|12741.2|12801.2|12741.2|1
1624239390000|2021-06-21 01:36:30|12800.8|12740.8|12800.8|12740.8|12800.8|12740.8|12800.8|12740.8|0
1624239510000|2021-06-21 01:38:30|12800.9|12740.9|12800.9|12740.9|12800.9|12740.9|12800.9|12740.9|0
1624239720000|2021-06-21 01:42:00|12801.2|12741.2|12803.4|12743.4|12803.4|12743.4|12801.2|12741.2|0
1624240270000|2021-06-21 01:51:10|12801.2|12741.2|12801.2|12741.2|12801.2|12741.2|12801.2|12741.2|0
1624240360000|2021-06-21 01:52:40|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|0
1624282200000|2021-06-21 13:30:00|12793.5|12733.5|12791|12731|12793.5|12733.5|12788|12728|17
1624282210000|2021-06-21 13:30:10|12788.8|12728.8|12788.8|12728.8|12788.8|12728.8|12788.8|12728.8|1
1624282220000|2021-06-21 13:30:20|12788.5|12728.5|12786|12726|12788.5|12728.5|12786|12726|0
1624282230000|2021-06-21 13:30:30|12783.8|12723.8|12776.3|12716.3|12783.8|12723.8|12776.3|12716.3|0
1624282260000|2021-06-21 13:31:00|12776|12716|12776|12716|12776|12716|12776|12716|0
1624282270000|2021-06-21 13:31:10|12773.5|12713.5|12804.4|12744.4|12804.4|12744.4|12773.5|12713.5|3
1624282280000|2021-06-21 13:31:20|12804.8|12744.8|12810.1|12750.1|12810.1|12750.1|12804.8|12744.8|7
1624282290000|2021-06-21 13:31:30|12812.3|12752.3|12812.3|12752.3|12812.3|12752.3|12812.3|12752.3|0
1624282300000|2021-06-21 13:31:40|12812.6|12752.6|12817.3|12757.3|12817.3|12757.3|12812.6|12752.6|2
1624282310000|2021-06-21 13:31:50|12817.6|12757.6|12817.6|12757.6|12817.6|12757.6|12817.6|12757.6|0
1624282320000|2021-06-21 13:32:00|12819.8|12759.8|12822.6|12762.6|12822.6|12762.6|12819.8|12759.8|0
1624282330000|2021-06-21 13:32:10|12824.8|12764.8|12825.1|12765.1|12825.1|12765.1|12824.8|12764.8|0
1624282350000|2021-06-21 13:32:30|12827.3|12767.3|12827.3|12767.3|12827.3|12767.3|12827.3|12767.3|0
1624282370000|2021-06-21 13:32:50|12828.5|12768.5|12835.1|12775.1|12835.1|12775.1|12828.5|12768.5|0
1624282380000|2021-06-21 13:33:00|12839.8|12779.8|12840.1|12780.1|12840.1|12780.1|12835.1|12775.1|0
1624282390000|2021-06-21 13:33:10|12837.6|12777.6|12847.6|12787.6|12847.6|12787.6|12837.6|12777.6|0
1624282410000|2021-06-21 13:33:30|12849.1|12789.1|12862.3|12802.3|12862.3|12802.3|12849.1|12789.1|0
1624282430000|2021-06-21 13:33:50|12852.6|12812.6|12845|12825|12852.6|12825|12844.1|12812.6|0
1624282440000|2021-06-21 13:34:00|12862.3|12842.3|12904.8|12844.8|12904.8|12849.4|12862.3|12842.3|1
1624282450000|2021-06-21 13:34:10|12905.1|12845.1|12905.1|12845.1|12905.1|12845.1|12905.1|12845.1|0
1624282460000|2021-06-21 13:34:20|12917.6|12897.6|12907.3|12847.3|12917.6|12897.6|12907.3|12847.3|0
1624282520000|2021-06-21 13:35:20|12899.8|12839.8|12899.8|12839.8|12899.8|12839.8|12899.8|12839.8|0
1624282800000|2021-06-21 13:40:00|12898.9|12838.9|12898.9|12838.9|12898.9|12838.9|12898.9|12838.9|8
1624282860000|2021-06-21 13:41:00|12898.6|12838.6|12898.6|12838.6|12898.6|12838.6|12898.6|12838.6|0
1624283200000|2021-06-21 13:46:40|12888|12848|12883.6|12843.6|12888|12848|12883.6|12843.6|0
1624283620000|2021-06-21 13:53:40|12900.8|12840.8|12900.8|12840.8|12900.8|12840.8|12900.8|12840.8|2
1624283650000|2021-06-21 13:54:10|12898.6|12838.6|12898.6|12838.6|12898.6|12838.6|12898.6|12838.6|0
1624283700000|2021-06-21 13:55:00|12880.5|12860.5|12880.5|12860.5|12880.5|12860.5|12880.5|12860.5|0
1624283710000|2021-06-21 13:55:10|12891.4|12871.4|12893.6|12873.6|12893.6|12873.6|12891.4|12871.4|0
1624283850000|2021-06-21 13:57:30|12893.7|12873.7|12893.7|12873.7|12893.7|12873.7|12893.7|12873.7|0
1624283880000|2021-06-21 13:58:00|||||||||19
1624283890000|2021-06-21 13:58:10|||||||||19
1624283900000|2021-06-21 13:58:20|||||||||19
1624283910000|2021-06-21 13:58:30|||||||||18
1624283920000|2021-06-21 13:58:40|||||||||18
1624283950000|2021-06-21 13:59:10|12891.5|12871.5|12891.5|12871.5|12891.5|12871.5|12891.5|12871.5|8
1624283980000|2021-06-21 13:59:40|12890.6|12870.6|12891.5|12871.5|12891.5|12871.5|12890.6|12870.6|1
1624284040000|2021-06-21 14:00:40|12891.8|12871.8|12891.5|12871.5|12891.8|12871.8|12891.5|12871.5|1
1624284060000|2021-06-21 14:01:00|12891.2|12871.2|12889|12869|12891.2|12871.2|12889|12869|0
1624284090000|2021-06-21 14:01:30|12886.8|12866.8|12886.8|12866.8|12886.8|12866.8|12886.8|12866.8|1
1624284110000|2021-06-21 14:01:50|12886.2|12866.2|12881.8|12861.8|12886.2|12866.2|12881.8|12861.8|0
1624284120000|2021-06-21 14:02:00|12882.4|12862.4|12886.8|12866.8|12886.8|12866.8|12882.4|12862.4|1
1624284130000|2021-06-21 14:02:10|12881.8|12861.8|12881.8|12861.8|12881.8|12861.8|12881.8|12861.8|0
1624284140000|2021-06-21 14:02:20|12882.4|12862.4|12886.8|12866.8|12886.8|12866.8|12882.4|12862.4|0
1624284150000|2021-06-21 14:02:30|12834.3|12774.3|12834.3|12774.3|12836.8|12776.8|12831.8|12771.8|3
1624284160000|2021-06-21 14:02:40|12838.3|12778.3|12871.8|12811.8|12871.8|12811.8|12838.3|12778.3|0
1624284190000|2021-06-21 14:03:10|12872.1|12812.1|12876.8|12816.8|12876.8|12816.8|12872.1|12812.1|0
1624284230000|2021-06-21 14:03:50|12871.8|12831.8|12874.6|12854.6|12879.3|12854.6|12869.6|12831.8|0
1624284240000|2021-06-21 14:04:00|12876.8|12856.8|12881.8|12861.8|12881.8|12861.8|12876.8|12856.8|0
1624284250000|2021-06-21 14:04:10|12886.8|12866.8|12886.8|12866.8|12886.8|12866.8|12886.8|12866.8|0
1624284260000|2021-06-21 14:04:20|12887.1|12867.1|12894.3|12834.3|12906.8|12886.8|12887.1|12834.3|3
1624284270000|2021-06-21 14:04:30|12894.9|12834.9|12901.8|12841.8|12901.8|12854.3|12894.3|12834.9|0
1624284280000|2021-06-21 14:04:40|12896.8|12856.8|12894.3|12854.3|12901.8|12856.8|12894.3|12841.8|0
1624284300000|2021-06-21 14:05:00|12894.6|12854.6|12896.8|12856.8|12896.8|12856.8|12894.6|12854.6|0
1624284310000|2021-06-21 14:05:10|12897.1|12857.1|12896.8|12856.8|12899.3|12859.3|12896.8|12856.8|0
1624284370000|2021-06-21 14:06:10|12896.5|12856.5|12886.8|12846.8|12896.5|12856.5|12886.8|12846.8|0
1624284400000|2021-06-21 14:06:40|12884.3|12844.3|12884.3|12844.3|12884.3|12844.3|12884.3|12844.3|0
1624284410000|2021-06-21 14:06:50|12886.8|12846.8|12886.8|12846.8|12886.8|12846.8|12886.8|12846.8|2
1624284420000|2021-06-21 14:07:00|12887.1|12847.1|12889.3|12849.3|12889.3|12849.3|12887.1|12847.1|0
1624284470000|2021-06-21 14:07:50|12889|12849|12889|12849|12889|12849|12889|12849|0
1624284480000|2021-06-21 14:08:00|12888.7|12848.7|12884|12844|12888.7|12848.7|12884|12844|0
1624284490000|2021-06-21 14:08:10|12881.8|12841.8|12881.8|12841.8|12881.8|12841.8|12881.8|12841.8|0
1624284530000|2021-06-21 14:08:50|12884.3|12844.3|12884.3|12844.3|12884.3|12844.3|12884.3|12844.3|0
1624284540000|2021-06-21 14:09:00|12884|12844|12884|12844|12884|12844|12884|12844|0
1624284550000|2021-06-21 14:09:10|12881.8|12841.8|12881.8|12841.8|12881.8|12841.8|12881.8|12841.8|0
1624284640000|2021-06-21 14:10:40|||||||||20
1624284660000|2021-06-21 14:11:00|12875.2|12855.2|12875.2|12855.2|12875.2|12855.2|12875.2|12855.2|2
1624284670000|2021-06-21 14:11:10|12899.3|12879.3|12899.3|12879.3|12899.3|12879.3|12899.3|12879.3|0
1624284720000|2021-06-21 14:12:00|12899.9|12879.9|12906.8|12886.8|12906.8|12886.8|12899.9|12879.9|0
1624284790000|2021-06-21 14:13:10|12904.6|12884.6|12904.6|12884.6|12904.6|12884.6|12904.6|12884.6|0
1624284890000|2021-06-21 14:14:50|12917.1|12877.1|12917.1|12877.1|12917.1|12877.1|12917.1|12877.1|0
1624284940000|2021-06-21 14:15:40|12915.3|12875.3|12915.6|12875.6|12915.6|12875.6|12915.3|12875.3|0
1624284950000|2021-06-21 14:15:50|12917.8|12877.8|12917.8|12877.8|12917.8|12877.8|12917.8|12877.8|0
1624284990000|2021-06-21 14:16:30|12920|12880|12920|12880|12920|12880|12920|12880|0
1624285350000|2021-06-21 14:22:30|12940|12882.5|12940|12900|12942.5|12900|12937.8|12882.5|0
1624285360000|2021-06-21 14:22:40|12942.2|12902.2|12942.2|12902.2|12942.2|12902.2|12942.2|12902.2|0
1624285370000|2021-06-21 14:22:50|12942.5|12902.5|12944.7|12904.7|12944.7|12904.7|12942.5|12902.5|0
1624285390000|2021-06-21 14:23:10|12945|12905|12945|12905|12945|12905|12945|12905|1
1624285440000|2021-06-21 14:24:00|12942.5|12902.5|12942.5|12902.5|12942.5|12902.5|12942.5|12902.5|0
1624285480000|2021-06-21 14:24:40|12942.2|12902.2|12942.2|12902.2|12942.2|12902.2|12942.2|12902.2|4
1624285500000|2021-06-21 14:25:00|12933.1|12913.1|12941.9|12921.9|12941.9|12921.9|12933.1|12913.1|0
1624285510000|2021-06-21 14:25:10|12942.2|12922.2|12944.4|12924.4|12944.4|12924.4|12942.2|12922.2|0
1624285530000|2021-06-21 14:25:30|12951|12931|12957.2|12937.2|12962.2|12937.2|12951|12922.2|3
1624285540000|2021-06-21 14:25:40|12957.5|12937.5|12959.7|12939.7|12959.7|12939.7|12957.5|12937.5|0
1624285550000|2021-06-21 14:25:50|12960|12940|12962.2|12942.2|12962.2|12942.2|12960|12940|0
1624285560000|2021-06-21 14:26:00|12964.7|12944.7|12994.7|12954.7|12994.7|12954.7|12964.7|12938.1|4
1624285570000|2021-06-21 14:26:10|12997.2|12957.2|12989.7|12969.7|12997.2|12969.7|12989.7|12957.2|0
1624285580000|2021-06-21 14:26:20|12992.2|12972.2|12992.2|12972.2|12992.5|12972.5|12992.2|12972.2|0
1624285590000|2021-06-21 14:26:30|12994.7|12974.7|13034.7|12994.7|13039.4|12999.4|12994.7|12974.7|1
1624285600000|2021-06-21 14:26:40|13037.2|12997.2|13029.7|13009.7|13037.2|13009.7|13029.7|12997.2|0
1624285610000|2021-06-21 14:26:50|13029.4|13009.4|13019.7|12959.7|13029.7|13009.4|13019.7|12959.7|1
1624285620000|2021-06-21 14:27:00|13017.2|12957.2|13014.7|12954.7|13017.2|12957.2|13014.7|12954.7|0
1624285630000|2021-06-21 14:27:10|13014.4|12954.4|13014.4|12954.4|13014.4|12954.4|13014.4|12954.4|0
1624285650000|2021-06-21 14:27:30|13012.2|12952.2|13012.2|12952.2|13012.2|12952.2|13012.2|12952.2|0
1624285670000|2021-06-21 14:27:50|13011.9|12951.9|13009.7|12949.7|13011.9|12951.9|13009.7|12949.7|0
1624285680000|2021-06-21 14:28:00|13002.2|12962.2|13002.2|12962.2|13002.2|12962.2|13002.2|12962.2|0
1624285690000|2021-06-21 14:28:10|12999.7|12959.7|12999.7|12959.7|12999.7|12959.7|12999.7|12959.7|0
1624285700000|2021-06-21 14:28:20|12997.2|12957.2|12997.2|12957.2|12997.2|12957.2|12997.2|12957.2|0
1624285710000|2021-06-21 14:28:30|12989.7|12969.7|13027.2|12967.2|13027.2|12972.5|12989.7|12962.2|0
1624285720000|2021-06-21 14:28:40|13026.9|12966.9|13019.4|12979.4|13026.9|12979.4|13015|12964.7|0
1624285730000|2021-06-21 14:28:50|12999.7|12979.7|12999.7|12979.7|12999.7|12979.7|12999.7|12979.7|0
1624285740000|2021-06-21 14:29:00|13019.4|12959.7|13019.1|12959.1|13019.4|12959.7|13019.1|12959.1|0
1624285750000|2021-06-21 14:29:10|13011.6|12971.6|13011.6|12971.6|13011.6|12971.6|13011.6|12971.6|0
1624285760000|2021-06-21 14:29:20|13011|12971|13002.2|12962.2|13011|12971|13002.2|12962.2|0
1624285860000|2021-06-21 14:31:00|13002.8|12962.8|13004.7|12964.7|13009.1|12969.1|13002.8|12962.8|1
1624285870000|2021-06-21 14:31:10|13004.4|12964.4|13004.4|12964.4|13004.4|12964.4|13004.4|12964.4|0
1624285940000|2021-06-21 14:32:20|12992.5|12952.5|12992.5|12952.5|12992.5|12952.5|12992.5|12952.5|2
1624285950000|2021-06-21 14:32:30|12990.3|12950.3|12990.3|12950.3|12990.3|12950.3|12990.3|12950.3|0
1624285960000|2021-06-21 14:32:40|12992.5|12952.5|12992.5|12952.5|12992.5|12952.5|12992.5|12952.5|0
1624286010000|2021-06-21 14:33:30|12994.7|12954.7|12994.7|12954.7|12994.7|12954.7|12994.7|12954.7|0
1624286030000|2021-06-21 14:33:50|12962.5|12942.5|12992.5|12952.5|12992.5|12952.5|12962.5|12942.5|0
1624286040000|2021-06-21 14:34:00|12990.3|12950.3|12990.3|12950.3|12990.3|12950.3|12990.3|12950.3|0
1624286140000|2021-06-21 14:35:40|12990.4|12950.4|12990.4|12950.4|12990.4|12950.4|12990.4|12950.4|0
1624286150000|2021-06-21 14:35:50|||||||||2
1624286320000|2021-06-21 14:38:40|12977.6|12957.6|12990.4|12950.4|12990.4|12957.6|12977.6|12947.6|1
1624286470000|2021-06-21 14:41:10|12990.7|12950.7|12992.9|12952.9|12992.9|12952.9|12990.7|12950.7|2
1624286490000|2021-06-21 14:41:30|12995.1|12955.1|12995.1|12955.1|12995.1|12955.1|12995.1|12955.1|0
1624286630000|2021-06-21 14:43:50|13000.1|12960.1|13000.1|12960.1|13000.1|12960.1|13000.1|12960.1|0
1624286660000|2021-06-21 14:44:20|13002.3|12962.3|13006.1|12966.1|13006.1|12966.1|13001.7|12961.7|1
1624286670000|2021-06-21 14:44:30|13001.7|12961.7|13001.7|12961.7|13001.7|12961.7|13001.7|12961.7|0
1624286790000|2021-06-21 14:46:30|12962.9|12942.9|12997.3|12957.3|12997.3|12957.3|12962.9|12942.9|0
1624287000000|2021-06-21 14:50:00|12999.5|12959.5|12999.5|12959.5|12999.5|12959.5|12999.5|12959.5|0
1624287040000|2021-06-21 14:50:40|12997.3|12957.3|12997.3|12957.3|12997.3|12957.3|12997.3|12957.3|0
1624287060000|2021-06-21 14:51:00|||||||||1
1624287260000|2021-06-21 14:54:20|12995.1|12955.1|12995.1|12955.1|12995.1|12955.1|12995.1|12955.1|0
1624287290000|2021-06-21 14:54:50|12992.6|12952.6|12987.9|12947.9|12992.6|12952.6|12987.9|12947.9|1
1624287330000|2021-06-21 14:55:30|12990.1|12950.1|12987.9|12947.9|12990.1|12950.1|12987.9|12947.9|0
1624287340000|2021-06-21 14:55:40|12987.6|12947.6|12987.6|12947.6|12987.6|12947.6|12987.6|12947.6|0
1624287350000|2021-06-21 14:55:50|12995.8|12935.8|12996.1|12936.1|12996.1|12936.1|12995.5|12935.5|1
1624287360000|2021-06-21 14:56:00|12994.2|12934.2|12994.2|12934.2|12994.2|12934.2|12994.2|12934.2|0
1624287440000|2021-06-21 14:57:20|12991.7|12931.7|12991.7|12931.7|12991.7|12931.7|12991.7|12931.7|0
1624287450000|2021-06-21 14:57:30|12993.9|12933.9|12991.7|12931.7|12993.9|12933.9|12991.7|12931.7|0
1624287460000|2021-06-21 14:57:40|12967.8|12947.8|12918.6|12858.6|12967.8|12947.8|12918.6|12858.6|3
1624287470000|2021-06-21 14:57:50|12916.1|12856.1|12916.1|12856.1|12916.1|12856.1|12916.1|12856.1|0
1624287620000|2021-06-21 15:00:20|12914.2|12854.2|12916.4|12856.4|12916.4|12856.4|12914.2|12854.2|0
1624287660000|2021-06-21 15:01:00|12914.3|12854.3|12916.8|12856.8|12916.8|12856.8|12914.3|12854.3|0
1624287670000|2021-06-21 15:01:10|12916.4|12856.4|12916.5|12856.5|12916.5|12856.5|12916.4|12856.4|0
1624287720000|2021-06-21 15:02:00|||||||||32
1624287730000|2021-06-21 15:02:10|||||||||11
1624287830000|2021-06-21 15:03:50|12916.8|12856.8|12916.8|12856.8|12916.8|12856.8|12916.8|12856.8|0
1624287840000|2021-06-21 15:04:00|12921.5|12861.5|12926.8|12866.8|12926.8|12866.8|12921.5|12861.5|0
1624287880000|2021-06-21 15:04:40|||||||||3
1624287890000|2021-06-21 15:04:50|12928.7|12868.7|12928.7|12868.7|12928.7|12868.7|12928.7|12868.7|8
1624287910000|2021-06-21 15:05:10|12930.9|12870.9|12930.9|12870.9|12930.9|12875.9|12915.9|12866.5|0
1624287940000|2021-06-21 15:05:40|12933.4|12873.4|12933.4|12873.4|12933.4|12873.4|12933.4|12873.4|0
1624287950000|2021-06-21 15:05:50|12923.7|12883.7|12931.8|12911.8|12936.2|12911.8|12923.7|12883.7|0
1624287960000|2021-06-21 15:06:00|12936.2|12916.2|12933.4|12873.4|12953.1|12916.2|12933.4|12873.4|0
1624287980000|2021-06-21 15:06:20|12933.7|12873.7|12938.4|12898.4|12938.4|12898.4|12927.4|12873.7|0
1624288000000|2021-06-21 15:06:40|12928.1|12908.1|12928.1|12908.1|12928.1|12908.1|12928.1|12908.1|0
1624288050000|2021-06-21 15:07:30|12925.6|12905.6|12930.6|12870.6|12930.6|12905.6|12925.6|12870.6|0
1624288070000|2021-06-21 15:07:50|12928.4|12868.4|12928.4|12868.4|12928.4|12868.4|12928.4|12868.4|0
1624288090000|2021-06-21 15:08:10|12915.9|12875.9|12915.9|12875.9|12915.9|12875.9|12915.9|12875.9|0
1624288140000|2021-06-21 15:09:00|12913.4|12873.4|12913.4|12873.4|12913.4|12873.4|12913.4|12873.4|0
1624288170000|2021-06-21 15:09:30|12913.1|12873.1|12905.9|12885.9|12913.4|12885.9|12905.9|12870.9|0
1624288180000|2021-06-21 15:09:40|12906.2|12886.2|12905.9|12845.9|12913.4|12893.4|12905.9|12845.9|0
1624288200000|2021-06-21 15:10:00|12905.6|12845.6|12910.6|12850.6|12910.6|12850.6|12905.6|12845.6|0
1624288220000|2021-06-21 15:10:20|12890.6|12850.9|12901.8|12841.8|12910.6|12850.9|12890.6|12841.8|1
1624288230000|2021-06-21 15:10:30|12910.6|12850.6|12898.1|12858.1|12910.6|12858.1|12898.1|12850.6|0
1624288240000|2021-06-21 15:10:40|12895.9|12855.9|12900.6|12880.6|12900.6|12880.6|12895.9|12855.9|0
1624288250000|2021-06-21 15:10:50|12913.1|12873.1|12913.1|12873.1|12913.1|12873.1|12913.1|12873.1|0
1624288270000|2021-06-21 15:11:10|12910.6|12890.6|12910.6|12890.6|12910.6|12890.6|12910.6|12890.6|0
1624288280000|2021-06-21 15:11:20|12905.6|12845.6|12905.6|12845.6|12905.6|12845.6|12905.6|12845.6|0
1624288320000|2021-06-21 15:12:00||12865.6||12865.6||12865.6||12865.6|0
1624288330000|2021-06-21 15:12:10|12905.9|12865.9|12905.9|12865.9|12905.9|12865.9|12905.9|12865.9|7
1624288340000|2021-06-21 15:12:20|12918.4|12858.4|12920.9|12900.9|12920.9|12900.9|12901.1|12858.4|1
1624288350000|2021-06-21 15:12:30|12988.4|12928.4|12970.6|12930.6|12998.4|12938.4|12970.6|12928.4|2
1624288360000|2021-06-21 15:12:40|12970.9|12930.9|12970.9|12930.9|12970.9|12930.9|12970.9|12930.9|0
1624288370000|2021-06-21 15:12:50|12970.6|12930.6|12968.4|12928.4|12970.6|12930.6|12968.4|12928.4|0
1624288400000|2021-06-21 15:13:20|12953.4|12933.4|12965.9|12925.9|12965.9|12933.4|12953.4|12923.7|0
1624288410000|2021-06-21 15:13:30|12966.2|12926.2|12960.9|12940.9|12968.4|12940.9|12960.9|12926.2|0
1624288420000|2021-06-21 15:13:40|12998.1|12938.1|12998.1|12938.1|12998.1|12938.1|12998.1|12938.1|0
1624288460000|2021-06-21 15:14:20|12976.3|12956.3|12976.3|12956.3|12976.3|12956.3|12976.3|12956.3|0
1624288470000|2021-06-21 15:14:30|12963.1|12943.1|12963.1|12943.1|12963.1|12943.1|12963.1|12943.1|0
1624288520000|2021-06-21 15:15:20|12958.1|12938.1|12966.6|12926.6|12966.6|12938.1|12958.1|12926.6|1
1624288530000|2021-06-21 15:15:30|12955.6|12915.6|12955.6|12915.6|12955.6|12915.6|12955.6|12915.6|0
1624288540000|2021-06-21 15:15:40|12955.9|12915.9|12958.4|12918.4|12958.4|12918.4|12955.9|12915.9|1
1624288550000|2021-06-21 15:15:50|12960.6|12920.6|12948.7|12928.7|12960.6|12928.7|12948.7|12918.4|9
1624288580000|2021-06-21 15:16:20|12951.2|12911.2|12951.2|12911.2|12951.2|12911.2|12951.2|12911.2|0
1624288590000|2021-06-21 15:16:30|12948.7|12908.7|12916.5|12856.5|12948.7|12911.2|12916.5|12856.5|0
1624288600000|2021-06-21 15:16:40|12904|12864|12904.3|12864.3|12904.3|12864.3|12904|12864|0
1624288610000|2021-06-21 15:16:50|12904|12864|12904|12864|12904|12864|12904|12864|0
1624288670000|2021-06-21 15:17:50|12892.5|12872.5|12881.2|12841.2|12892.5|12872.5|12881.2|12841.2|7
1624288690000|2021-06-21 15:18:10|12901.5|12841.5|12901.5|12841.5|12901.5|12841.5|12901.5|12841.5|0
1624288760000|2021-06-21 15:19:20|12901.8|12861.8|12901.8|12861.8|12901.8|12861.8|12901.8|12861.8|0
1624288800000|2021-06-21 15:20:00|12890.3|12870.3|12890.3|12870.3|12890.3|12870.3|12890.3|12870.3|0
1624288810000|2021-06-21 15:20:10|12881.5|12861.5|12881.5|12861.5|12881.5|12861.5|12881.5|12861.5|0
1624288820000|2021-06-21 15:20:20|12883.7|12863.7|12883.7|12863.7|12883.7|12863.7|12883.7|12863.7|2
1624288980000|2021-06-21 15:23:00|12883.8|12863.8|12883.8|12863.8|12883.8|12863.8|12883.8|12863.8|0
1624289090000|2021-06-21 15:24:50|12886.3|12866.3|12886.3|12866.3|12886.3|12866.3|12886.3|12866.3|1
1624289100000|2021-06-21 15:25:00|12886.6|12866.6|12888.8|12868.8|12888.8|12868.8|12886.6|12866.6|0
1624289110000|2021-06-21 15:25:10|12883.8|12863.8|12883.8|12863.8|12883.8|12863.8|12883.8|12863.8|1
1624289150000|2021-06-21 15:25:50|12881.6|12861.6|12881.6|12861.6|12881.6|12861.6|12881.6|12861.6|0
1624289160000|2021-06-21 15:26:00|12881.3|12841.3|12881.3|12841.3|12881.3|12841.3|12881.3|12841.3|0
1624289170000|2021-06-21 15:26:10|12901|12861|12895.3|12875.3|12901|12875.3|12894.4|12861|3
1624289190000|2021-06-21 15:26:30|12901.9|12881.9|12901.3|12841.3|12904.4|12884.4|12901.3|12841.3|0
1624289230000|2021-06-21 15:27:10|12893.4|12853.4|12904.4|12864.4|12904.4|12864.4|12893.4|12853.4|0
1624289240000|2021-06-21 15:27:20|12906.6|12866.6|12906.6|12866.6|12906.6|12866.6|12906.6|12866.6|1
1624289250000|2021-06-21 15:27:30|12904.4|12864.4|12904.4|12864.4|12904.4|12864.4|12904.4|12864.4|0
1624289280000|2021-06-21 15:28:00|12886.6|12866.6|12886.6|12866.6|12886.6|12866.6|12886.6|12866.6|1
1624289320000|2021-06-21 15:28:40|12886.3|12866.3|12886.6|12866.6|12886.6|12866.6|12884.1|12864.1|0
1624289400000|2021-06-21 15:30:00|||||||||7
1624289420000|2021-06-21 15:30:20|12895.4|12875.4|12899.1|12879.1|12906.6|12879.1|12895.4|12866.6|1
1624289490000|2021-06-21 15:31:30|12901.6|12881.6|12901.9|12881.9|12901.9|12881.9|12901.6|12881.6|0
1624289510000|2021-06-21 15:31:50|12886.5|12866.5|12884.4|12864.4|12886.5|12866.5|12884.4|12864.4|2
1624289560000|2021-06-21 15:32:40|||||||||2
1624289570000|2021-06-21 15:32:50|12881.9|12861.9|12884.4|12864.4|12884.4|12864.4|12881.9|12861.9|0
1624289700000|2021-06-21 15:35:00|12939.4|12879.4|12939.4|12879.4|12939.4|12879.4|12939.4|12879.4|0
1624289710000|2021-06-21 15:35:10|12927|12887|12927|12887|12927|12887|12927|12887|0
1624289720000|2021-06-21 15:35:20|12911.6|12871.6|12941.9|12881.9|12941.9|12897.4|12896|12866.6|7
1624289750000|2021-06-21 15:35:50|12946.3|12886.3|12946.6|12886.6|12946.6|12886.6|12946.3|12886.3|0
1624289930000|2021-06-21 15:38:50|12949.1|12889.1|12949.4|12889.4|12949.4|12889.4|12949.1|12889.1|0
1624289940000|2021-06-21 15:39:00|12951.2|12891.2|12951.2|12891.2|12951.2|12891.2|12951.2|12891.2|0
1624289950000|2021-06-21 15:39:10|12964.4|12904.4|12964.4|12904.4|12964.4|12904.4|12964.4|12904.4|0
1624290020000|2021-06-21 15:40:20|12938.7|12918.7|12964.4|12904.4|12964.4|12918.7|12938.7|12898.7|0
1624290030000|2021-06-21 15:40:30|12964.7|12904.7|12964.7|12904.7|12964.7|12904.7|12964.7|12904.7|1
1624290040000|2021-06-21 15:40:40|12966.9|12906.9|12969.1|12909.1|12969.1|12909.1|12966.9|12906.9|0
1624290070000|2021-06-21 15:41:10|12971.6|12911.6|12971.6|12911.6|12971.6|12911.6|12971.6|12911.6|0
1624290090000|2021-06-21 15:41:30|12974.1|12914.1|12974.1|12914.1|12974.1|12914.1|12974.1|12914.1|0
1624290110000|2021-06-21 15:41:50|12974.4|12914.4|12976.6|12916.6|12976.6|12916.6|12974.4|12914.4|0
1624290180000|2021-06-21 15:43:00|12976.9|12916.9|12979.1|12919.1|12979.1|12919.1|12976.9|12916.9|0
1624290240000|2021-06-21 15:44:00|12979.2|12919.2|12984.2|12924.2|12984.2|12924.2|12979.2|12919.2|0
1624290440000|2021-06-21 15:47:20|12986.7|12926.7|12986.7|12926.7|12986.7|12926.7|12986.7|12926.7|0
1624290470000|2021-06-21 15:47:50|12987|12927|12987|12927|12987|12927|12987|12927|0
1624290480000|2021-06-21 15:48:00|12986.7|12926.7|12986.7|12926.7|12986.7|12926.7|12986.7|12926.7|0
1624290660000|2021-06-21 15:51:00|12987|12927|12981.7|12941.7|12989.2|12964.2|12973.2|12927|0
1624290670000|2021-06-21 15:51:10|12986.7|12946.7|12969.2|12909.2|12986.7|12965.1|12969.2|12909.2|0
1624290690000|2021-06-21 15:51:30|12971.7|12911.7|12971.7|12911.7|12971.7|12911.7|12971.7|12911.7|0
1624290760000|2021-06-21 15:52:40|12976.4|12916.4|12976.7|12916.7|12976.7|12916.7|12976.4|12916.4|0
1624290770000|2021-06-21 15:52:50|12979.2|12919.2|12979.2|12919.2|12979.2|12919.2|12979.2|12919.2|1
1624290810000|2021-06-21 15:53:30|12981.7|12921.7|12976.7|12916.7|12981.7|12961.7|12969.5|12909.5|0
1624290820000|2021-06-21 15:53:40|12974.5|12914.5|12974.2|12914.2|12974.5|12914.5|12972|12912|0
1624290830000|2021-06-21 15:53:50|12976.7|12916.7|12976.7|12916.7|12976.7|12916.7|12976.7|12916.7|0
1624290840000|2021-06-21 15:54:00|12979.2|12919.2|12979.2|12919.2|12979.2|12919.2|12979.2|12919.2|0
1624290850000|2021-06-21 15:54:10|12980.4|12920.4|12991.4|12931.4|12991.4|12931.4|12980.4|12920.4|0
1624290920000|2021-06-21 15:55:20|12989.2|12929.2|12981.1|12921.1|12989.2|12929.2|12979.2|12919.2|0
1624290930000|2021-06-21 15:55:30|12976.7|12916.7|12983.9|12923.9|12984.2|12924.2|12974.2|12914.2|0
1624291110000|2021-06-21 15:58:30|12984.2|12924.2|12984.2|12924.2|12984.2|12924.2|12984.2|12924.2|1
1624291170000|2021-06-21 15:59:30|||||||||1
1624291510000|2021-06-21 16:05:10|12984.3|12924.3|12981.5|12921.5|12984.3|12924.3|12981.5|12921.5|1
1624291540000|2021-06-21 16:05:40|12988.7|12928.7|12981.5|12921.5|12989.3|12929.3|12981.5|12921.5|0
1624291550000|2021-06-21 16:05:50|12989.3|12929.3|12986.5|12926.5|12989.3|12929.3|12986.5|12926.5|0
1624291560000|2021-06-21 16:06:00|12984.3|12924.3|12984.3|12924.3|12984.3|12924.3|12984.3|12924.3|0
1624291880000|2021-06-21 16:11:20|12984|12924|12984|12924|12984|12924|12984|12924|0
1624291950000|2021-06-21 16:12:30|12981.8|12921.8|12981.8|12921.8|12981.8|12921.8|12981.8|12921.8|0
1624292250000|2021-06-21 16:17:30|||||||||1
1624292260000|2021-06-21 16:17:40|12982.1|12922.1|12982.1|12922.1|12982.1|12922.1|12982.1|12922.1|0
1624292280000|2021-06-21 16:18:00|12984.3|12924.3|12984.3|12924.3|12984.3|12924.3|12984.3|12924.3|0
1624292360000|2021-06-21 16:19:20|||||||||4
1624292710000|2021-06-21 16:25:10|12986.8|12926.8|12986.8|12926.8|12986.8|12926.8|12986.8|12926.8|0
1624292730000|2021-06-21 16:25:30|12999.3|12959.3|12999.3|12979.3|12999.3|12979.3|12989.6|12959.3|0
1624292740000|2021-06-21 16:25:40|12999.6|12979.6|13029|13009|13029|13009|12999.6|12979.6|2
1624292750000|2021-06-21 16:25:50|13045.6|12985.6|12999.3|12939.3|13045.6|12985.6|12999.3|12939.3|1
1624292760000|2021-06-21 16:26:00|12999.6|12939.6|12999.6|12939.6|12999.6|12939.6|12999.6|12939.6|0
1624292770000|2021-06-21 16:26:10|13002.1|12942.1|13002.1|12942.1|13002.1|12942.1|13002.1|12942.1|0
1624292780000|2021-06-21 16:26:20|13004.3|12944.3|13004.6|12944.6|13004.6|12944.6|13004.3|12944.3|0
1624292790000|2021-06-21 16:26:30|13004.7|12944.7|13014.4|12954.4|13014.4|12954.4|13004.7|12944.7|0
1624292800000|2021-06-21 16:26:40|13014.7|12954.7|13014.7|12954.7|13014.7|12954.7|13014.7|12954.7|0
1624292860000|2021-06-21 16:27:40|||||||||7
1624292890000|2021-06-21 16:28:10|13022.2|12982.2|13022.2|12982.2|13022.2|12982.2|13022.2|12982.2|0
1624292920000|2021-06-21 16:28:40|13013.1|12993.1|13016.9|12956.9|13016.9|12993.1|13013.1|12954.7|1
1624292990000|2021-06-21 16:29:50|13014.4|12954.4|13014.4|12954.4|13014.4|12954.4|13014.4|12954.4|1
1624293000000|2021-06-21 16:30:00|13014.7|12954.7|13014.7|12954.7|13014.7|12954.7|13014.7|12954.7|0
1624293730000|2021-06-21 16:42:10|||||||||1
1624293740000|2021-06-21 16:42:20|13015|12955|13016.9|12956.9|13017.2|12957.2|13015|12955|0
1624293770000|2021-06-21 16:42:50|13014.7|12954.7|13014.7|12954.7|13014.7|12954.7|13014.7|12954.7|0
1624293890000|2021-06-21 16:44:50|13002.2|12962.2|13002.2|12962.2|13002.2|12962.2|13002.2|12962.2|1
1624293900000|2021-06-21 16:45:00|12990.1|12970.1|13002.2|12962.2|13002.2|12970.1|12990.1|12962.2|1
1624293930000|2021-06-21 16:45:30|13004.4|12964.4|13004.4|12964.4|13004.4|12964.4|13004.4|12964.4|0
1624293940000|2021-06-21 16:45:40|13015.3|12955.3|13024.4|12964.4|13024.4|12964.4|13015.3|12955.3|0
1624293950000|2021-06-21 16:45:50|13016.9|12976.9|13017.2|12977.2|13017.2|12977.2|13016.9|12976.9|0
1624293960000|2021-06-21 16:46:00|13019.4|12979.4|13019.4|12979.4|13019.4|12979.4|13019.4|12979.4|0
1624293970000|2021-06-21 16:46:10|13021.9|12981.9|13029.7|12989.7|13037.2|12999.7|13016.9|12981.9|0
1624293980000|2021-06-21 16:46:20|13039.4|12999.4|13039.4|12999.4|13039.4|12999.4|13039.4|12999.4|0
1624293990000|2021-06-21 16:46:30|13039.7|12999.7|13037.2|13017.2|13041.9|13017.2|13034.4|12999.7|0
1624294000000|2021-06-21 16:46:40|13046.3|13006.3|13046.3|13006.3|13046.3|13006.3|13046.3|13006.3|1
1624294010000|2021-06-21 16:46:50|13029.4|13009.4|13031.9|13011.9|13031.9|13011.9|13029.4|13009.4|0
1624294020000|2021-06-21 16:47:00|13031.6|13011.6|13031.6|13011.6|13031.6|13011.6|13031.6|13011.6|0
1624294050000|2021-06-21 16:47:30|13031.7|13011.7|13031.7|13011.7|13031.7|13011.7|13031.7|13011.7|0
1624294120000|2021-06-21 16:48:40|13026.7|12966.7|13026.7|12966.7|13026.7|12966.7|13026.7|12966.7|4
1624294140000|2021-06-21 16:49:00|13029.2|12969.2|13031.7|12971.7|13031.7|12971.7|13029.2|12969.2|0
1624294150000|2021-06-21 16:49:10|13032|12972|13036.7|12976.7|13036.7|12976.7|13032|12972|0
1624294160000|2021-06-21 16:49:20|13036.1|12976.1|13034.2|12974.2|13036.1|12976.1|13034.2|12974.2|0
1624294170000|2021-06-21 16:49:30|13032|12972|13032|12972|13032|12972|13032|12972|0
1624294290000|2021-06-21 16:51:30|13032.3|12972.3|13034.5|12974.5|13034.5|12974.5|13032.3|12972.3|0
1624294380000|2021-06-21 16:53:00|||||||||2
1624294470000|2021-06-21 16:54:30|||||||||1
1624294860000|2021-06-21 17:01:00|13024.8|12984.8|13024.5|12984.5|13024.8|12984.8|13024.5|12984.5|0
1624294870000|2021-06-21 17:01:10|13027|12987|13027|12987|13027|12987|13027|12987|0
1624294920000|2021-06-21 17:02:00|13027.3|12987.3|13029.5|12989.5|13029.5|12989.5|13027.3|12987.3|0
1624294970000|2021-06-21 17:02:50|13031.7|12991.7|13031.7|12991.7|13031.7|12991.7|13031.7|12991.7|0
1624295000000|2021-06-21 17:03:20|13022.9|13002.9|13031.7|13011.7|13031.7|13011.7|13022.9|13002.9|0
1624295020000|2021-06-21 17:03:40|13024.2|13004.2|13024.2|13004.2|13024.2|13004.2|13024.2|13004.2|0
1624295080000|2021-06-21 17:04:40|13030.8|13010.8|13031.7|13011.7|13031.7|13011.7|13024.2|13004.2|2
1624295220000|2021-06-21 17:07:00|||||||||1
1624295320000|2021-06-21 17:08:40|13031.8|13011.8|13031.8|13011.8|13031.8|13011.8|13031.8|13011.8|0
1624295510000|2021-06-21 17:11:50|13014.1|12994.1|13031.8|12971.8|13031.8|12994.1|13014.1|12971.8|1
1624295570000|2021-06-21 17:12:50|13034.3|12974.3|13027.1|12987.1|13036.8|12987.1|13027.1|12974.3|0
1624295580000|2021-06-21 17:13:00|13029.3|12989.3|13029.3|12989.3|13029.3|12989.3|13029.3|12989.3|0
1624295620000|2021-06-21 17:13:40|13007.1|12987.1|13007.1|12987.1|13007.1|12987.1|13007.1|12987.1|0
1624295820000|2021-06-21 17:17:00|13009.6|12969.6|13009.6|12969.6|13009.6|12969.6|13009.6|12969.6|0
1624295960000|2021-06-21 17:19:20|||||||||1
1624296220000|2021-06-21 17:23:40|12998.1|12978.1|12987.1|12967.1|12998.1|12978.1|12987.1|12967.1|0
1624296340000|2021-06-21 17:25:40|12984.9|12964.9|12984.9|12964.9|12984.9|12964.9|12984.9|12964.9|0
1624296660000|2021-06-21 17:31:00|12985|12965|12985|12965|12985|12965|12985|12965|0
1624296700000|2021-06-21 17:31:40|||||||||1
1624296790000|2021-06-21 17:33:10|||||||||1
1624297250000|2021-06-21 17:40:50|12984.7|12964.7|12984.7|12964.7|12984.7|12964.7|12984.7|12964.7|0
1624297260000|2021-06-21 17:41:00|12982.2|12962.2|12982.2|12962.2|12982.2|12962.2|12982.2|12962.2|0
1624297290000|2021-06-21 17:41:30|12974.4|12954.4|12974.4|12954.4|12974.4|12954.4|12974.4|12954.4|1
1624297310000|2021-06-21 17:41:50|12972.2|12952.2|12972.2|12952.2|12972.2|12952.2|12972.2|12952.2|0
1624297330000|2021-06-21 17:42:10|12972.5|12952.5|12984.4|12964.4|12984.4|12964.4|12972.5|12952.5|3
1624297440000|2021-06-21 17:44:00|||||||||1
1624297460000|2021-06-21 17:44:20|12979.4|12959.4|12979.4|12959.4|12979.4|12959.4|12979.4|12959.4|0
1624297480000|2021-06-21 17:44:40|12979.1|12959.1|12984.4|12964.4|12984.4|12964.4|12979.1|12959.1|1
1624297570000|2021-06-21 17:46:10|12979.4|12959.4|12979.4|12959.4|12979.4|12959.4|12979.4|12959.4|0
1624297580000|2021-06-21 17:46:20|12979.1|12959.1|12976.3|12956.3|12979.1|12959.1|12976.3|12956.3|0
1624297590000|2021-06-21 17:46:30|12971.9|12951.9|12971.9|12951.9|12971.9|12951.9|12971.9|12951.9|0
1624297600000|2021-06-21 17:46:40|12972.2|12952.2|12972.2|12952.2|12972.2|12952.2|12972.2|12952.2|0
1624297610000|2021-06-21 17:46:50|12976.9|12956.9|12984.4|12964.4|12984.4|12964.4|12976.9|12956.9|1
1624297620000|2021-06-21 17:47:00|12986.9|12966.9|12986.9|12966.9|12986.9|12966.9|12986.9|12966.9|0
1624297630000|2021-06-21 17:47:10|12987.2|12967.2|12989.4|12969.4|12989.4|12969.4|12987.2|12967.2|0
1624297660000|2021-06-21 17:47:40|||||||||1
1624297710000|2021-06-21 17:48:30|12991.9|12971.9|12984.4|12964.4|12991.9|12971.9|12984.4|12964.4|0
1624297750000|2021-06-21 17:49:10|12984.1|12964.1|12981.9|12961.9|12984.1|12964.1|12981.9|12961.9|0
1624297860000|2021-06-21 17:51:00|12982|12962|12982|12962|12982|12962|12982|12962|0
1624298080000|2021-06-21 17:54:40|12972|12952|12972|12952|12972|12952|12972|12952|0
1624298090000|2021-06-21 17:54:50|12969.5|12949.5|12967.3|12947.3|12969.5|12949.5|12967.3|12947.3|3
1624298110000|2021-06-21 17:55:10|||||||||1
1624298180000|2021-06-21 17:56:20|||||||||1
1624298620000|2021-06-21 18:03:40|||||||||1
1624298730000|2021-06-21 18:05:30|12969.8|12949.8|12969.8|12949.8|12969.8|12949.8|12969.8|12949.8|0
1624298740000|2021-06-21 18:05:40|12969.5|12949.5|12964.8|12944.8|12969.5|12949.5|12964.8|12944.8|1
1624298850000|2021-06-21 18:07:30|12963.6|12943.6|12963.6|12943.6|12963.6|12943.6|12963.6|12943.6|1
1624298860000|2021-06-21 18:07:40|12957|12937|12957|12937|12957|12937|12957|12937|0
1624298870000|2021-06-21 18:07:50|12957.3|12937.3|12957|12937|12957.3|12937.3|12957|12937|0
1624298920000|2021-06-21 18:08:40|12954.8|12934.8|12954.8|12914.8|12954.8|12934.8|12946|12914.8|3
1624298930000|2021-06-21 18:08:50|12957.3|12917.3|12957.3|12917.3|12957.3|12917.3|12957.3|12917.3|0
1624299010000|2021-06-21 18:10:10|12957|12937|12957|12917|12962|12942|12957|12917|1
1624299040000|2021-06-21 18:10:40|12947.3|12927.3|12947.3|12927.3|12947.3|12927.3|12947.3|12927.3|0
1624299050000|2021-06-21 18:10:50|12949.5|12929.5|12949.5|12929.5|12949.5|12929.5|12949.5|12929.5|0
1624299060000|2021-06-21 18:11:00|||||||||1
1624299120000|2021-06-21 18:12:00|12949.6|12929.6|12949.6|12929.6|12949.6|12929.6|12949.6|12929.6|0
1624299140000|2021-06-21 18:12:20|12949.8|12929.8|12979.8|12959.8|12979.8|12959.8|12949.8|12929.8|1
1624299150000|2021-06-21 18:12:30|12982.1|12962.1|12992.1|12972.1|12992.1|12972.1|12982.1|12962.1|0
1624299180000|2021-06-21 18:13:00|13009.4|12949.4|12979.9|12939.9|13009.4|12949.4|12977.1|12937.1|0
1624299190000|2021-06-21 18:13:10|12982.1|12942.1|12987.1|12947.1|12987.1|12954.6|12974.6|12942.1|0
1624299260000|2021-06-21 18:14:20|12987.4|12947.4|12989.6|12949.6|12989.6|12949.6|12987.4|12947.4|0
1624299270000|2021-06-21 18:14:30|12979.9|12959.9|12982.1|12962.1|12982.1|12962.1|12979.9|12959.9|0
1624299290000|2021-06-21 18:14:50|13014.9|12954.9|13014.9|12954.9|13014.9|12954.9|13014.9|12954.9|1
1624299300000|2021-06-21 18:15:00|13017.4|12957.4|13019.6|12959.6|13019.6|12959.6|13017.4|12957.4|0
1624299310000|2021-06-21 18:15:10|13012.1|12972.1|13017.1|12977.1|13017.1|12977.1|13012.1|12972.1|0
1624299410000|2021-06-21 18:16:50|13032.4|12972.4|13032.4|12972.4|13032.4|12972.4|13032.4|12972.4|1
1624299420000|2021-06-21 18:17:00|13022.1|12982.1|13019.9|12979.9|13022.1|12982.1|13019.9|12979.9|0
1624299430000|2021-06-21 18:17:10|13017.4|12977.4|13017.4|12977.4|13017.4|12977.4|13017.4|12977.4|0
1624299470000|2021-06-21 18:17:50|13017.1|12977.1|13017.1|12977.1|13017.1|12977.1|13017.1|12977.1|0
1624299560000|2021-06-21 18:19:20|13014.9|12974.9|13014.9|12974.9|13017.1|12977.1|13014.9|12974.9|0
1624299590000|2021-06-21 18:19:50|13022.2|12962.2|12999.9|12939.9|13022.2|12962.2|12999.9|12939.9|1
1624320000000|2021-06-22 00:00:00|12969.8|12929.8|12961.2|12901.2|12969.8|12929.8|12951.5|12891.5|1
1624320010000|2021-06-22 00:00:10|12961.5|12901.5|12963.7|12903.7|12963.7|12903.7|12961.5|12901.5|0
1624320020000|2021-06-22 00:00:20|12964|12904|12964|12904|12964|12904|12964|12904|0
1624320350000|2021-06-22 00:05:50|||||||||2
1624320370000|2021-06-22 00:06:10|||||||||4
1624320900000|2021-06-22 00:15:00|12964.1|12904.1|12964.1|12904.1|12964.1|12904.1|12964.1|12904.1|0
1624322000000|2021-06-22 00:33:20|12971.4|12911.4|12971.4|12911.4|12971.4|12911.4|12971.4|12911.4|0
1624322140000|2021-06-22 00:35:40|12971.9|12911.9|12971.9|12911.9|12971.9|12911.9|12971.9|12911.9|0
1624322380000|2021-06-22 00:39:40|12991.4|12971.4|12991.4|12971.4|12991.4|12971.4|12991.4|12971.4|0
1624322710000|2021-06-22 00:45:10|||||||||1
1624323190000|2021-06-22 00:53:10|12991.5|12971.5|12991.5|12971.5|12991.5|12971.5|12991.5|12971.5|0
1624323400000|2021-06-22 00:56:40|13034.5|12974.5|13039.5|12979.5|13039.5|12979.5|13034.5|12974.5|4
1624323540000|2021-06-22 00:59:00|13039.8|12979.8|13042|12982|13042|12982|13039.8|12979.8|0
1624323550000|2021-06-22 00:59:10|13042.3|12982.3|13044.5|12984.5|13044.5|12984.5|13042.3|12982.3|0
1624323720000|2021-06-22 01:02:00|13044.6|12984.6|13044.6|12984.6|13044.6|12984.6|13044.6|12984.6|0
1624324080000|2021-06-22 01:08:00|13034.9|12994.9|13037.1|12997.1|13037.1|12997.1|13034.9|12994.9|0
1624324220000|2021-06-22 01:10:20|13025.7|13005.7|13014.6|12994.6|13025.7|13005.7|13014.6|12994.6|0
1624325010000|2021-06-22 01:23:30|13014.7|12994.7|13014.7|12994.7|13014.7|12994.7|13014.7|12994.7|0
1624326120000|2021-06-22 01:42:00|13022.2|12982.2|13022.2|12982.2|13022.2|12982.2|13022.2|12982.2|0
1624326300000|2021-06-22 01:45:00|13022.3|12982.3|13022.3|12982.3|13022.3|12982.3|13022.3|12982.3|0
1624326540000|2021-06-22 01:49:00|13021.7|12981.7|13017.3|12977.3|13021.7|12981.7|13017.3|12977.3|0
1624326560000|2021-06-22 01:49:20|13017|12977|13014.8|12974.8|13017|12977|13014.8|12974.8|0
1624326570000|2021-06-22 01:49:30|13015|12975|13017.3|12977.3|13017.3|12977.3|13015|12975|0
1624368600000|2021-06-22 13:30:00|12993|12973|12988|12968|12993|12973|12988|12968|1
1624368610000|2021-06-22 13:30:10|12997.3|12957.3|12965.8|12925.8|12998|12958|12965.5|12925.5|0
1624368720000|2021-06-22 13:32:00|12993.3|12933.3|12993.3|12933.3|12993.3|12933.3|12993.3|12933.3|0
1624368750000|2021-06-22 13:32:30|12995.5|12935.5|12995.5|12935.5|12995.5|12935.5|12995.5|12935.5|0
1624368790000|2021-06-22 13:33:10|12996.3|12936.3|13003|12943|13003|12943|12996.3|12936.3|0
1624368820000|2021-06-22 13:33:40|13003.1|12943.1|13003.1|12943.1|13003.1|12943.1|13003.1|12943.1|0
1624368920000|2021-06-22 13:35:20|13003.8|12943.8|13010.6|12950.6|13010.6|12950.6|13003.8|12943.8|0
1624368940000|2021-06-22 13:35:40|13010.8|12950.8|13013.1|12953.1|13013.1|12953.1|13010.6|12950.6|0
1624368970000|2021-06-22 13:36:10|13013.6|12993.6|13013.6|12993.6|13013.6|12993.6|13013.6|12993.6|0
1624368980000|2021-06-22 13:36:20|13016.1|12996.1|13036.1|12996.1|13036.1|12996.1|13016.1|12996.1|0
1624368990000|2021-06-22 13:36:30|13038.3|12998.3|13040.8|13000.8|13040.8|13000.8|13038.3|12998.3|17
1624369000000|2021-06-22 13:36:40|13028.8|13008.8|13040.8|13000.8|13040.8|13008.8|13028.8|13000.8|2
1624369070000|2021-06-22 13:37:50|13033.3|12973.3|13033.3|12973.3|13033.3|12973.3|13033.3|12973.3|0
1624369140000|2021-06-22 13:39:00|13044.6|12984.6|13048.3|12988.3|13048.3|12988.3|13044.6|12984.6|3
1624369150000|2021-06-22 13:39:10|13051.1|12991.1|13049.3|12989.3|13051.1|12991.1|13046.3|12986.3|0
1624369160000|2021-06-22 13:39:20|13046.8|12986.8|13050.8|12990.8|13052.8|12992.8|13046.3|12986.3|0
1624369190000|2021-06-22 13:39:50|13053.3|12993.3|13060.8|13000.8|13060.8|13000.8|13053.3|12993.3|0
1624369200000|2021-06-22 13:40:00|13061.1|13001.1|13061.1|13001.1|13061.1|13001.1|13061.1|13001.1|0
1624369210000|2021-06-22 13:40:10|13061.6|13001.6|13070.8|13010.8|13070.8|13010.8|13061.6|13001.6|0
1624369230000|2021-06-22 13:40:30|13063.3|13043.3|13050.8|13030.8|13063.3|13043.3|13050.8|13030.8|0
1624369240000|2021-06-22 13:40:40|13063.3|13043.3|13063.3|13043.3|13063.3|13043.3|13063.3|13043.3|0
1624369280000|2021-06-22 13:41:20|13113.1|13073.1|13135.3|13075.3|13135.3|13075.3|13110.1|13050.1|3
1624369290000|2021-06-22 13:41:30|13135.6|13075.6|13138.1|13078.1|13138.1|13078.1|13135.6|13075.6|0
1624369300000|2021-06-22 13:41:40|13140.3|13080.3|13148.1|13088.1|13148.1|13088.1|13138.1|13078.1|0
1624369330000|2021-06-22 13:42:10|13139.1|13099.1|13148.1|13108.1|13148.1|13108.1|13139.1|13099.1|0
1624369370000|2021-06-22 13:42:50|13143.1|13123.1|13143.1|13123.1|13143.1|13123.1|13143.1|13123.1|0
1624369380000|2021-06-22 13:43:00|13152.6|13112.6|13127.6|13067.6|13152.6|13116.8|13127.6|13067.6|0
1624369420000|2021-06-22 13:43:40|13123.1|13063.1|13123.1|13063.1|13123.1|13063.1|13123.1|13063.1|0
1624369430000|2021-06-22 13:43:50|13112.8|13072.8|13093.1|13053.1|13112.8|13072.8|13090.6|13043.1|3
1624369440000|2021-06-22 13:44:00|13070.8|13030.8|13070.8|13030.8|13070.8|13030.8|13070.8|13030.8|0
1624369450000|2021-06-22 13:44:10|13071.1|13031.1|13071.1|13031.1|13071.1|13031.1|13071.1|13031.1|0
1624369470000|2021-06-22 13:44:30|13070.6|13030.6|13070.6|13030.6|13070.6|13030.6|13070.6|13030.6|0
1624369480000|2021-06-22 13:44:40|13068.1|13028.1|13068.1|13028.1|13068.1|13028.1|13068.1|13028.1|0
1624369490000|2021-06-22 13:44:50|13065.9|13025.9|13051.1|13031.1|13065.9|13031.1|13051.1|13023.6|0
1624369500000|2021-06-22 13:45:00|13038.6|12978.6|13035.6|12975.6|13041.1|12981.1|13033.4|12973.4|2
1624369510000|2021-06-22 13:45:10|13047.9|12987.9|13053.1|12993.1|13053.1|12993.1|13047.9|12987.9|0
1624369520000|2021-06-22 13:45:20|13053.4|12993.4|13053.4|12993.4|13058.1|12998.1|13053.4|12993.4|0
1624369560000|2021-06-22 13:46:00|13053.1|12993.1|13050.9|12990.9|13053.1|12993.1|13050.9|12990.9|0
1624369710000|2021-06-22 13:48:30|13051.4|12991.4|13053.6|12993.6|13053.6|12993.6|13051.4|12991.4|0
1624369800000|2021-06-22 13:50:00|13055.9|12995.9|13058.1|12998.1|13058.1|12998.1|13055.9|12995.9|0
1624369880000|2021-06-22 13:51:20|13064.9|13004.9|13105.1|13045.1|13105.1|13045.1|13064.9|13004.9|2
1624369890000|2021-06-22 13:51:30|13105.4|13045.4|13115.1|13055.1|13115.1|13055.1|13105.4|13045.4|0
1624369900000|2021-06-22 13:51:40|13115.4|13055.4|13115.4|13055.4|13115.4|13055.4|13115.4|13055.4|0
1624369930000|2021-06-22 13:52:10|13119.1|13059.1|13155.1|13095.1|13155.1|13095.1|13119.1|13059.1|0
1624369950000|2021-06-22 13:52:30|13136.4|13116.4|13136.4|13116.4|13136.4|13116.4|13136.4|13116.4|0
1624369960000|2021-06-22 13:52:40|13147.6|13127.6|13147.6|13127.6|13147.6|13127.6|13147.6|13127.6|0
1624370080000|2021-06-22 13:54:40|13147.7|13127.7|13147.7|13127.7|13147.7|13127.7|13147.7|13127.7|0
1624370120000|2021-06-22 13:55:20|13148.4|13108.4|13148.4|13108.4|13148.4|13108.4|13148.4|13108.4|0
1624370200000|2021-06-22 13:56:40|13115.7|13095.7|13110.7|13090.7|13115.7|13095.7|13110.7|13090.7|2
1624370280000|2021-06-22 13:58:00|13147.9|13087.9|13133.2|13073.2|13147.9|13087.9|13133.2|13073.2|2
1624370290000|2021-06-22 13:58:10|13132.9|13072.9|13132.9|13072.9|13132.9|13072.9|13132.9|13072.9|0
1624370330000|2021-06-22 13:58:50|13135.4|13075.4|13135.4|13075.4|13135.4|13075.4|13135.4|13075.4|2
1624370340000|2021-06-22 13:59:00|13133.2|13073.2|13133.4|13073.4|13133.4|13073.4|13133.2|13073.2|0
1624370390000|2021-06-22 13:59:50|13135.7|13075.7|13135.7|13075.7|13135.7|13075.7|13135.7|13075.7|0
1624370400000|2021-06-22 14:00:00|13127.4|13087.4|13145.4|13105.4|13145.4|13105.4|13125.7|13085.7|0
1624370420000|2021-06-22 14:00:20|13161.2|13121.2|13155.4|13135.4|13161.2|13135.4|13153.2|13121.2|0
1624370430000|2021-06-22 14:00:30|13163.4|13123.4|13147.7|13107.7|13163.4|13123.4|13147.7|13107.7|1
1624370580000|2021-06-22 14:03:00|13136.4|13116.4|13136.4|13116.4|13136.4|13116.4|13136.4|13116.4|0
1624370590000|2021-06-22 14:03:10|13122.9|13102.9|13122.9|13102.9|13122.9|13102.9|13122.9|13102.9|0
1624370620000|2021-06-22 14:03:40|13147.7|13107.7|13147.7|13107.7|13147.7|13107.7|13147.7|13107.7|1
1624370730000|2021-06-22 14:05:30|13156.7|13116.7|13167.7|13107.7|13167.7|13116.7|13156.7|13107.7|5
1624370750000|2021-06-22 14:05:50|13168|13108|13170.2|13110.2|13170.2|13110.2|13168|13108|0
1624370780000|2021-06-22 14:06:20|13168|13108|13168|13108|13168|13108|13168|13108|0
1624370800000|2021-06-22 14:06:40|13183.2|13163.2|13178|13118|13183.2|13163.2|13178|13118|14
1624370910000|2021-06-22 14:08:30|13177.7|13117.7|13175.5|13115.5|13177.7|13117.7|13175.5|13115.5|1
1624370920000|2021-06-22 14:08:40|13180.5|13120.5|13180.5|13120.5|13180.5|13120.5|13180.5|13120.5|1
1624370980000|2021-06-22 14:09:40|13180.2|13120.2|13178|13118|13180.2|13120.2|13178|13118|0
1624371000000|2021-06-22 14:10:00|13180.5|13120.5|13180.5|13120.5|13180.5|13120.5|13180.5|13120.5|2
1624371090000|2021-06-22 14:11:30|13185|13125|13190.5|13130.5|13190.5|13130.5|13185|13125|4
1624371100000|2021-06-22 14:11:40|13185.2|13125.2|13185.2|13125.2|13185.2|13125.2|13185.2|13125.2|0
1624371180000|2021-06-22 14:13:00|13186|13126|13185.2|13125.2|13190.5|13130.5|13185.2|13125.2|5
1624371220000|2021-06-22 14:13:40|13190.5|13130.5|13190.5|13130.5|13190.5|13130.5|13190.5|13130.5|0
1624371240000|2021-06-22 14:14:00|13201.7|13141.7|13203|13143|13203|13143|13201.7|13141.7|4
1624371250000|2021-06-22 14:14:10|13202.7|13142.7|13200.2|13140.2|13202.7|13142.7|13200.2|13140.2|0
1624371310000|2021-06-22 14:15:10|13198|13138|13198|13138|13198|13138|13198|13138|0
1624371320000|2021-06-22 14:15:20|13200.2|13140.2|13198|13138|13200.2|13140.2|13198|13138|0
1624371400000|2021-06-22 14:16:40|13197.8|13137.8|13198.3|13138.3|13198.3|13138.3|13197.8|13137.8|1
1624371410000|2021-06-22 14:16:50|13200.8|13140.8|13200.8|13140.8|13200.8|13140.8|13200.8|13140.8|0
1624371420000|2021-06-22 14:17:00|13203|13143|13205.8|13145.8|13205.8|13145.8|13203|13143|0
1624371430000|2021-06-22 14:17:10|13208|13148|13208.3|13148.3|13208.3|13148.3|13208|13148|1
1624371440000|2021-06-22 14:17:20|13210.8|13150.8|13210.8|13150.8|13210.8|13150.8|13210.8|13150.8|0
1624371470000|2021-06-22 14:17:50|13213.3|13153.3|13213.3|13153.3|13213.3|13153.3|13213.3|13153.3|4
1624371480000|2021-06-22 14:18:00|13213.5|13153.5|13220.5|13160.5|13220.5|13160.5|13213.5|13153.5|0
1624371490000|2021-06-22 14:18:10|13216|13156|13215.8|13155.8|13216|13156|13215.8|13155.8|0
1624371530000|2021-06-22 14:18:50|13218.3|13158.3|13218.3|13158.3|13218.3|13158.3|13218.3|13158.3|0
1624371650000|2021-06-22 14:20:50|13220.5|13160.5|13220.5|13160.5|13220.5|13160.5|13220.5|13160.5|0
1624371680000|2021-06-22 14:21:20|13253.8|13233.8|13253.8|13233.8|13253.8|13233.8|13253.8|13233.8|2
1624371690000|2021-06-22 14:21:30|13262.8|13242.8|13228|13168|13267.3|13247.3|13228|13168|9
1624371700000|2021-06-22 14:21:40|13230.5|13170.5|13230.5|13170.5|13230.5|13170.5|13230.5|13170.5|1
1624371720000|2021-06-22 14:22:00|13230.8|13170.8|13250.5|13230.5|13253|13230.5|13230.8|13170.8|0
1624371730000|2021-06-22 14:22:10|13250.8|13230.8|13240.3|13180.3|13268.8|13233|13230.5|13170.5|2
1624371740000|2021-06-22 14:22:20|13278|13218|13278|13218|13278|13218|13278|13218|73
1624371750000|2021-06-22 14:22:30|13278.8|13218.8|13285.8|13225.8|13290.5|13230.5|13278.8|13218.8|12
1624371760000|2021-06-22 14:22:40|13285.5|13225.5|13283|13223|13287.8|13227.8|13283|13223|0
1624371770000|2021-06-22 14:22:50|13285.8|13225.8|13288|13228|13288|13228|13285.8|13225.8|0
1624371780000|2021-06-22 14:23:00|13288.3|13228.3|13330.5|13270.5|13330.5|13289.5|13288.3|13228.3|0
1624371800000|2021-06-22 14:23:20|13330.8|13270.8|13333|13273|13335.5|13275.5|13330.8|13270.8|0
1624371810000|2021-06-22 14:23:30|13332.8|13272.8|13332.8|13272.8|13332.8|13272.8|13332.8|13272.8|0
1624371820000|2021-06-22 14:23:40|13328|13268|13328|13268|13328|13268|13328|13268|0
1624371830000|2021-06-22 14:23:50|13327.8|13267.8|13327.8|13267.8|13327.8|13267.8|13327.8|13267.8|0
1624371860000|2021-06-22 14:24:20|13325.5|13265.5|13325.5|13265.5|13325.5|13265.5|13325.5|13265.5|0
1624371880000|2021-06-22 14:24:40|13323.3|13263.3|13323.3|13263.3|13323.3|13263.3|13323.3|13263.3|0
1624371890000|2021-06-22 14:24:50|13323|13263|13323|13263|13323|13263|13323|13263|0
1624371900000|2021-06-22 14:25:00|13318|13258|13318|13258|13318|13258|13318|13258|0
1624371960000|2021-06-22 14:26:00|13315.5|13255.5|13318|13258|13318|13258|13315.5|13255.5|0
1624371980000|2021-06-22 14:26:20|13325.3|13265.3|13325.3|13265.3|13325.3|13265.3|13325.3|13265.3|0
1624371990000|2021-06-22 14:26:30|13330.3|13270.3|13327.8|13287.8|13330.3|13287.8|13327.8|13270.3|0
1624372000000|2021-06-22 14:26:40|13325.3|13285.3|13325.3|13285.3|13325.3|13285.3|13325.3|13285.3|0
1624372110000|2021-06-22 14:28:30|13316.1|13296.1|13327.8|13267.8|13327.8|13302.8|13316.1|13267.8|0
1624372120000|2021-06-22 14:28:40|13318.6|13278.6|13325.3|13285.3|13325.3|13285.3|13318.6|13278.6|0
1624372150000|2021-06-22 14:29:10|13337.6|13317.6|13337.6|13317.6|13337.6|13317.6|13337.6|13317.6|17
1624372160000|2021-06-22 14:29:20|13339.8|13319.8|13339.8|13319.8|13339.8|13319.8|13339.8|13319.8|1
1624372170000|2021-06-22 14:29:30|13345.3|13325.3|13382.8|13322.8|13382.8|13341.1|13345.3|13322.8|10
1624372180000|2021-06-22 14:29:40|13383.1|13323.1|13400.1|13360.1|13400.3|13360.1|13382.8|13323.1|0
1624372190000|2021-06-22 14:29:50|13402.6|13362.6|13452.3|13392.3|13452.8|13414.3|13402.6|13362.6|3
1624372200000|2021-06-22 14:30:00|13442.3|13412.3|13438.8|13398.8|13452.3|13412.3|13429.8|13398.8|0
1624372210000|2021-06-22 14:30:10|13420.3|13400.3|13424.8|13404.8|13425.1|13405.1|13420.3|13400.3|0
1624372220000|2021-06-22 14:30:20|13422.6|13402.6|13422.6|13402.6|13422.6|13402.6|13422.6|13402.6|0
1624372230000|2021-06-22 14:30:30|13422.3|13402.3|13422.3|13402.3|13422.3|13402.3|13422.3|13402.3|2
1624372240000|2021-06-22 14:30:40|13427.3|13387.3|13427.3|13387.3|13427.3|13387.3|13427.3|13387.3|0
1624372250000|2021-06-22 14:30:50|13405.1|13385.1|13405.1|13365.1|13405.1|13385.1|13405.1|13365.1|0
1624372260000|2021-06-22 14:31:00|13405.3|13365.3|13422.3|13382.3|13422.3|13382.3|13382.6|13362.6|14
1624372270000|2021-06-22 14:31:10|13417.8|13377.8|13417.8|13377.8|13417.8|13377.8|13417.8|13377.8|0
1624372290000|2021-06-22 14:31:30|13420.1|13380.1|13390.3|13370.3|13420.1|13380.1|13390.3|13370.3|2
1624372300000|2021-06-22 14:31:40|13362.8|13322.8|13375.6|13315.6|13385.6|13325.6|13362.8|13315.6|2
1624372310000|2021-06-22 14:31:50|13343.1|13323.1|13343.1|13323.1|13343.1|13323.1|13343.1|13323.1|0
1624372320000|2021-06-22 14:32:00|13377.3|13317.3|13369.8|13309.8|13377.3|13317.3|13369.8|13309.8|1
1624372330000|2021-06-22 14:32:10|13367.8|13307.8|13382.8|13322.8|13382.8|13322.8|13367.8|13307.8|0
1624372340000|2021-06-22 14:32:20|13383.1|13323.1|13382.6|13322.6|13383.1|13323.1|13382.6|13322.6|0
1624372350000|2021-06-22 14:32:30|13380.3|13320.3|13380.3|13320.3|13380.3|13320.3|13380.3|13320.3|0
1624372370000|2021-06-22 14:32:50|13382.6|13322.6|13382.3|13322.3|13382.6|13322.6|13379.8|13319.8|0
1624372390000|2021-06-22 14:33:10|13366.8|13346.8|13377.3|13317.3|13382.3|13346.8|13366.8|13317.3|4
1624372400000|2021-06-22 14:33:20|13382.8|13322.8|13382.8|13322.8|13397.8|13337.8|13380.3|13320.3|0
1624372410000|2021-06-22 14:33:30|13375.3|13315.3|13382.6|13322.6|13382.8|13322.8|13365.3|13305.3|0
1624372420000|2021-06-22 14:33:40|13382.8|13322.8|13382.8|13322.8|13382.8|13322.8|13382.8|13322.8|0
1624372440000|2021-06-22 14:34:00|13383.1|13323.1|13383.1|13323.1|13383.1|13323.1|13383.1|13323.1|0
1624372460000|2021-06-22 14:34:20|13382.8|13322.8|13383.1|13323.1|13383.1|13323.1|13382.8|13322.8|0
1624372470000|2021-06-22 14:34:30|13385.6|13325.6|13390.3|13330.3|13390.3|13330.3|13385.6|13325.6|0
1624372480000|2021-06-22 14:34:40|13390.6|13330.6|13390.6|13330.6|13390.6|13330.6|13390.6|13330.6|0
1624372520000|2021-06-22 14:35:20|13392.8|13332.8|13392.8|13332.8|13392.8|13332.8|13392.8|13332.8|0
1624372540000|2021-06-22 14:35:40|13397.3|13337.3|13410.3|13350.3|13410.3|13350.3|13397.3|13337.3|7
1624372550000|2021-06-22 14:35:50|13410.1|13350.1|13422.6|13362.6|13422.6|13362.6|13407.8|13347.8|3
1624372560000|2021-06-22 14:36:00|13424.9|13364.9|13424.9|13384.9|13429.9|13384.9|13422.4|13364.9|0
1624372600000|2021-06-22 14:36:40|13427.4|13387.4|13427.4|13387.4|13427.4|13387.4|13427.4|13387.4|0
1624372620000|2021-06-22 14:37:00|13407.4|13357.9|13397.9|13357.9|13407.4|13357.9|13397.9|13357.9|4
1624372630000|2021-06-22 14:37:10|||||||||1
1624372770000|2021-06-22 14:39:30|13406.9|13366.9|13417.9|13357.9|13417.9|13366.9|13406.9|13357.9|2
1624372780000|2021-06-22 14:39:40|13418.1|13358.1|13429.9|13369.9|13429.9|13369.9|13418.1|13358.1|0
1624372790000|2021-06-22 14:39:50|13422.4|13382.4|13424.9|13384.9|13424.9|13384.9|13422.4|13382.4|2
1624372800000|2021-06-22 14:40:00|13427.4|13387.4|13435.4|13395.4|13440.6|13395.4|13427.4|13380.6|1
1624372810000|2021-06-22 14:40:10|13435.6|13395.6|13435.6|13395.6|13435.6|13395.6|13435.6|13395.6|0
1624372830000|2021-06-22 14:40:30|13435.9|13395.9|13438.1|13398.1|13438.1|13398.1|13435.9|13395.9|1
1624372860000|2021-06-22 14:41:00|13427.1|13407.1|13427.1|13407.1|13427.1|13407.1|13427.1|13407.1|0
1624372870000|2021-06-22 14:41:10|13420.4|13400.4|13417.9|13357.9|13420.4|13400.4|13415.4|13355.4|3
1624373080000|2021-06-22 14:44:40|13409.6|13369.6|13425.4|13385.4|13425.4|13385.4|13409.6|13369.6|0
1624373100000|2021-06-22 14:45:00|13422.9|13402.9|13422.9|13402.9|13422.9|13402.9|13422.9|13402.9|0
1624373130000|2021-06-22 14:45:30|||||||||5
1624373140000|2021-06-22 14:45:40|||||||||12
1624373150000|2021-06-22 14:45:50|13425.6|13405.6|13425.6|13405.6|13425.6|13405.6|13425.6|13405.6|2
1624373170000|2021-06-22 14:46:10|13425.1|13405.1|13425.1|13405.1|13425.1|13405.1|13425.1|13405.1|3
1624373190000|2021-06-22 14:46:30|||||||||3
1624373220000|2021-06-22 14:47:00|13425.2|13405.2|13425.2|13405.2|13425.2|13405.2|13425.2|13405.2|0
1624373240000|2021-06-22 14:47:20|13424.4|13404.4|13414.9|13354.9|13437.7|13404.4|13414.9|13354.9|1
1624373250000|2021-06-22 14:47:30|13415.6|13355.6|13427.9|13367.9|13427.9|13367.9|13415.6|13355.6|1
1624373260000|2021-06-22 14:47:40|13430.2|13370.2|13468|13408|13468|13408|13414.3|13370.2|2
1624373280000|2021-06-22 14:48:00|13425.2|13365.2|13425.2|13365.2|13425.2|13365.2|13425.2|13365.2|0
1624373400000|2021-06-22 14:50:00|||||||||1
1624373490000|2021-06-22 14:51:30|13413.7|13373.7|13413.7|13373.7|13413.7|13373.7|13413.7|13373.7|0
1624373500000|2021-06-22 14:51:40|13400.2|13360.2|13400.2|13360.2|13400.2|13360.2|13400.2|13360.2|0
1624373540000|2021-06-22 14:52:20|13409.9|13349.9|13409.9|13349.9|13409.9|13349.9|13409.9|13349.9|0
1624373600000|2021-06-22 14:53:20|13423.5|13363.5|13424.9|13364.9|13424.9|13364.9|13423.5|13363.5|3
1624373700000|2021-06-22 14:55:00|||||||||1
1624373790000|2021-06-22 14:56:30|13425|13365|13425|13365|13425|13365|13425|13365|0
1624373890000|2021-06-22 14:58:10|13420.5|13360.5|13420.5|13360.5|13420.5|13360.5|13420.5|13360.5|0
1624373910000|2021-06-22 14:58:30|13422.7|13362.7|13422.7|13362.7|13422.7|13362.7|13422.7|13362.7|0
1624373960000|2021-06-22 14:59:20|||||||||1
1624374110000|2021-06-22 15:01:50|13425|13365|13425|13365|13425|13365|13425|13365|1
1624374180000|2021-06-22 15:03:00|13415.5|13355.5|13415.5|13355.5|13415.5|13355.5|13415.5|13355.5|0
1624374190000|2021-06-22 15:03:10|13417.7|13357.7|13417.7|13357.7|13417.7|13357.7|13417.7|13357.7|0
1624374200000|2021-06-22 15:03:20|13427.5|13367.5|13427.5|13367.5|13427.5|13367.5|13427.5|13367.5|0
1624374250000|2021-06-22 15:04:10|13410.4|13390.4|13410.4|13390.4|13410.4|13390.4|13410.4|13390.4|0
1624374260000|2021-06-22 15:04:20|13442|13422|13442.5|13422.5|13442.5|13422.5|13442|13422|4
1624374300000|2021-06-22 15:05:00|13447.5|13427.5|13432.5|13372.5|13447.5|13427.5|13430.2|13370.2|0
1624374310000|2021-06-22 15:05:10|13437.5|13377.5|13435.2|13375.2|13437.5|13377.5|13435.2|13375.2|0
1624374320000|2021-06-22 15:05:20|13435.5|13375.5|13435.5|13375.5|13435.5|13375.5|13435.5|13375.5|0
1624374390000|2021-06-22 15:06:30|13437.7|13377.7|13440.2|13380.2|13440.2|13380.2|13437.7|13377.7|0
1624374400000|2021-06-22 15:06:40|13440.5|13380.5|13440.5|13380.5|13440.5|13380.5|13440.5|13380.5|0
1624374430000|2021-06-22 15:07:10|13440|13380|13437.7|13377.7|13440|13380|13437.7|13377.7|0
1624374440000|2021-06-22 15:07:20|13440|13380|13440|13380|13440|13380|13440|13380|0
1624374490000|2021-06-22 15:08:10|13437.8|13377.8|13437.8|13377.8|13437.8|13377.8|13437.8|13377.8|0
1624374500000|2021-06-22 15:08:20|13432.5|13392.5|13432.5|13392.5|13432.5|13392.5|13432.5|13392.5|0
1624374560000|2021-06-22 15:09:20|||||||||2
1624374580000|2021-06-22 15:09:40|13435|13395|13432.5|13412.5|13437.5|13412.5|13427.8|13395|0
1624374590000|2021-06-22 15:09:50|13430.3|13410.3|13430.3|13410.3|13430.3|13410.3|13430.3|13410.3|0
1624374600000|2021-06-22 15:10:00|13428|13408|13428|13408|13428|13408|13428|13408|0
1624374620000|2021-06-22 15:10:20|13446|13386|13430.3|13370.3|13446|13407.8|13427.8|13370.3|1
1624374640000|2021-06-22 15:10:40|13429.8|13369.8|13425.3|13365.3|13429.8|13369.8|13425.3|13365.3|0
1624374680000|2021-06-22 15:11:20|13425.8|13365.8|13430.3|13370.3|13430.3|13370.3|13425.8|13365.8|0
1624374690000|2021-06-22 15:11:30|13432.8|13372.8|13432.8|13372.8|13432.8|13372.8|13432.8|13372.8|0
1624374710000|2021-06-22 15:11:50|13435|13375|13435|13375|13435|13375|13435|13375|0
1624374720000|2021-06-22 15:12:00|13430.5|13370.5|13430.5|13370.5|13430.5|13370.5|13430.5|13370.5|0
1624374760000|2021-06-22 15:12:40|13430|13370|13430|13370|13430|13370|13430|13370|0
1624374810000|2021-06-22 15:13:30|||||||||1
1624374840000|2021-06-22 15:14:00|13369.3|13329.3|13369.3|13329.3|13369.3|13329.3|13369.3|13329.3|3
1624374860000|2021-06-22 15:14:20|13360|13340|13360|13340|13360|13340|13360|13340|0
1624374930000|2021-06-22 15:15:30|13405.3|13345.3|13405.3|13345.3|13407.8|13347.8|13405.3|13345.3|3
1624374940000|2021-06-22 15:15:40|13405|13345|13402.8|13342.8|13405|13345|13402.8|13342.8|0
1624375030000|2021-06-22 15:17:10|13402.6|13342.6|13397.8|13337.8|13402.6|13342.6|13397.8|13337.8|0
1624375040000|2021-06-22 15:17:20|13397.6|13337.6|13397.6|13337.6|13397.6|13337.6|13397.6|13337.6|0
1624375050000|2021-06-22 15:17:30|13398.3|13338.3|13402.6|13342.6|13402.8|13342.8|13398.3|13338.3|0
1624375070000|2021-06-22 15:17:50|||||||||1
1624375080000|2021-06-22 15:18:00|13402.8|13342.8|13402.8|13342.8|13402.8|13342.8|13402.8|13342.8|0
1624375300000|2021-06-22 15:21:40|||||||||1
1624375330000|2021-06-22 15:22:10|13410.1|13350.1|13410.1|13350.1|13410.1|13350.1|13410.1|13350.1|0
1624375340000|2021-06-22 15:22:20|13410.3|13350.3|13410.3|13350.3|13410.3|13350.3|13410.3|13350.3|0
1624375350000|2021-06-22 15:22:30|13412.8|13352.8|13415.6|13355.6|13415.6|13355.6|13412.8|13352.8|0
1624375360000|2021-06-22 15:22:40|13410.3|13350.3|13410.3|13350.3|13410.3|13350.3|13410.3|13350.3|0
1624375380000|2021-06-22 15:23:00|13412.8|13352.8|13417.8|13357.8|13417.8|13357.8|13412.8|13352.8|0
1624375390000|2021-06-22 15:23:10|13410.1|13350.1|13415.3|13355.3|13415.3|13355.3|13410.1|13350.1|0
1624375430000|2021-06-22 15:23:50|||||||||2
1624375580000|2021-06-22 15:26:20|||||||||12
1624375640000|2021-06-22 15:27:20|||||||||2
1624375720000|2021-06-22 15:28:40|13415.4|13355.4|13415.4|13355.4|13415.4|13355.4|13415.4|13355.4|0
1624375750000|2021-06-22 15:29:10|13415.8|13355.8|13427.6|13367.6|13427.6|13367.6|13415.8|13355.8|0
1624375760000|2021-06-22 15:29:20|13418.6|13378.6|13418.6|13378.6|13418.6|13378.6|13418.6|13378.6|0
1624375770000|2021-06-22 15:29:30|13432.1|13392.1|13398.3|13378.3|13432.1|13392.1|13398.3|13378.3|0
1624375780000|2021-06-22 15:29:40|13415.4|13355.4|13415.4|13355.4|13415.4|13355.4|13415.4|13355.4|0
1624376370000|2021-06-22 15:39:30|||||||||1
1624376430000|2021-06-22 15:40:30|13419.9|13359.9|13420.4|13360.4|13420.4|13360.4|13419.9|13359.9|1
1624376440000|2021-06-22 15:40:40|13422.9|13362.9|13422.9|13362.9|13422.9|13362.9|13422.9|13362.9|0
1624376510000|2021-06-22 15:41:50|13425.4|13365.4|13375.4|13355.4|13427.9|13367.9|13375.4|13355.4|1
1624376520000|2021-06-22 15:42:00|13425.4|13365.4|13425.4|13365.4|13425.4|13365.4|13425.4|13365.4|1
1624376530000|2021-06-22 15:42:10|13380.4|13360.4|13380.4|13360.4|13380.4|13360.4|13380.4|13360.4|1
1624376540000|2021-06-22 15:42:20|13389.9|13349.9|13387.7|13347.7|13389.9|13349.9|13387.7|13347.7|1
1624376580000|2021-06-22 15:43:00|13385.2|13345.2|13385.2|13345.2|13385.2|13345.2|13385.2|13345.2|0
1624376590000|2021-06-22 15:43:10|13387.7|13347.7|13387.7|13347.7|13387.7|13347.7|13387.7|13347.7|0
1624376660000|2021-06-22 15:44:20|||||||||2
1624376670000|2021-06-22 15:44:30|13380.9|13340.9|13382.7|13342.7|13382.7|13342.7|13380.9|13340.9|6
1624376700000|2021-06-22 15:45:00|||||||||1
1624376710000|2021-06-22 15:45:10|13328.7|13308.7|13337.7|13297.7|13337.7|13308.7|13328.7|13297.7|3
1624376750000|2021-06-22 15:45:50|13372.7|13312.7|13372.7|13312.7|13372.7|13312.7|13372.7|13312.7|2
1624376760000|2021-06-22 15:46:00|13375.2|13315.2|13375.2|13315.2|13375.2|13315.2|13375.2|13315.2|0
1624376880000|2021-06-22 15:48:00|13372.7|13312.7|13372.7|13312.7|13372.7|13312.7|13372.7|13312.7|0
1624377060000|2021-06-22 15:51:00|13370.2|13310.2|13370.2|13310.2|13370.2|13310.2|13370.2|13310.2|0
1624377070000|2021-06-22 15:51:10|13370|13310|13367.7|13307.7|13370|13310|13367.7|13307.7|0
1624377080000|2021-06-22 15:51:20|13372.7|13312.7|13375.2|13315.2|13375.2|13315.2|13372.7|13312.7|2
1624377190000|2021-06-22 15:53:10|13379.7|13319.7|13380.2|13320.2|13380.2|13320.2|13379.7|13319.7|2
1624377240000|2021-06-22 15:54:00|13393|13333|13393|13333|13393|13333|13393|13333|0
1624377260000|2021-06-22 15:54:20||13353||13353||13353||13353|0
1624377290000|2021-06-22 15:54:50|13384|13364|13380.5|13320.5|13384|13364|13380.5|13320.5|1
1624377370000|2021-06-22 15:56:10|13356.8|13336.8|13380.5|13320.5|13380.5|13336.8|13356.8|13316.8|2
1624377460000|2021-06-22 15:57:40|13350.5|13310.5|13350.5|13310.5|13350.5|13310.5|13350.5|13310.5|0
1624377490000|2021-06-22 15:58:10|||||||||1
1624377520000|2021-06-22 15:58:40|13352.8|13312.8|13352.8|13312.8|13352.8|13312.8|13352.8|13312.8|0
1624377530000|2021-06-22 15:58:50|13355.3|13315.3|13357.8|13337.8|13357.8|13337.8|13350.3|13315.3|1
1624377540000|2021-06-22 15:59:00|13360.3|13340.3|13360.3|13340.3|13360.3|13340.3|13360.3|13340.3|0
1624377610000|2021-06-22 16:00:10|13360.5|13340.5|13370.8|13330.8|13370.8|13342.8|13360.5|13330.8|2
1624377620000|2021-06-22 16:00:20|13352.8|13312.8|13352.8|13312.8|13352.8|13312.8|13352.8|13312.8|0
1624377650000|2021-06-22 16:00:50|13353|13333|13353|13333|13353|13333|13353|13333|0
1624377680000|2021-06-22 16:01:20|13368.8|13348.8|13367.8|13307.8|13368.8|13348.8|13367.8|13307.8|3
1624377710000|2021-06-22 16:01:50|13360.5|13340.5|13360.5|13340.5|13360.5|13340.5|13360.5|13340.5|0
1624377770000|2021-06-22 16:02:50|13355.5|13335.5|13355.5|13335.5|13355.5|13335.5|13355.5|13335.5|0
1624377800000|2021-06-22 16:03:20|||||||||2
1624377810000|2021-06-22 16:03:30|||||||||1
1624377920000|2021-06-22 16:05:20|||||||||1
1624378070000|2021-06-22 16:07:50|13360.1|13340.1|13360.5|13340.5|13360.5|13340.5|13360.1|13340.1|2
1624378090000|2021-06-22 16:08:10|||||||||1
1624378120000|2021-06-22 16:08:40|13361|13341|13365.5|13345.5|13365.5|13345.5|13361|13341|0
1624378130000|2021-06-22 16:08:50|||||||||2
1624378200000|2021-06-22 16:10:00|13365.1|13345.1|13360.5|13340.5|13365.1|13345.1|13360.5|13340.5|0
1624378240000|2021-06-22 16:10:40|13360.6|13340.6|13365.6|13345.6|13365.6|13345.6|13360.6|13340.6|1
1624378300000|2021-06-22 16:11:40|13360.6|13340.6|13360.6|13340.6|13360.6|13340.6|13360.6|13340.6|1
1624378520000|2021-06-22 16:15:20|13369.6|13349.6|13380.6|13340.6|13380.6|13349.6|13369.6|13340.6|2
1624378530000|2021-06-22 16:15:30|13382.8|13342.8|13382.8|13342.8|13382.8|13342.8|13382.8|13342.8|0
1624378540000|2021-06-22 16:15:40|13385.1|13345.1|13385.1|13345.1|13385.1|13345.1|13385.1|13345.1|1
1624378560000|2021-06-22 16:16:00|13382.8|13342.8|13382.8|13342.8|13382.8|13342.8|13382.8|13342.8|0
1624378780000|2021-06-22 16:19:40|13382.9|13342.9|13382.9|13342.9|13382.9|13342.9|13382.9|13342.9|0
1624379160000|2021-06-22 16:26:00|||||||||2
1624379390000|2021-06-22 16:29:50|13408.1|13348.1|13410.4|13350.4|13410.4|13350.4|13408.1|13348.1|1
1624379480000|2021-06-22 16:31:20|||||||||2
1624379510000|2021-06-22 16:31:50|13405.4|13345.4|13405.4|13345.4|13405.4|13345.4|13405.4|13345.4|0
1624379630000|2021-06-22 16:33:50|||||||||15
1624379640000|2021-06-22 16:34:00|||||||||5
1624379850000|2021-06-22 16:37:30|13370.4|13350.4|13370.4|13350.4|13370.4|13350.4|13370.4|13350.4|0
1624379870000|2021-06-22 16:37:50|||||||||1
1624379960000|2021-06-22 16:39:20|||||||||2
1624380030000|2021-06-22 16:40:30|13370.5|13350.5|13370.5|13350.5|13370.5|13350.5|13370.5|13350.5|0
1624380070000|2021-06-22 16:41:10|||||||||1
1624380180000|2021-06-22 16:43:00|13368|13348|13368|13348|13368|13348|13368|13348|0
1624380240000|2021-06-22 16:44:00|||||||||1
1624380350000|2021-06-22 16:45:50|13365.5|13345.5|13365.5|13345.5|13365.5|13345.5|13365.5|13345.5|0
1624380390000|2021-06-22 16:46:30|13365.2|13345.2|13360.5|13340.5|13365.2|13345.2|13360.5|13340.5|1
1624380520000|2021-06-22 16:48:40|13408|13348|13408|13348|13408|13348|13408|13348|2
1624380590000|2021-06-22 16:49:50|13403|13343|13408|13348|13408|13348|13403|13343|0
1624380600000|2021-06-22 16:50:00|13405.5|13345.5|13403|13343|13405.5|13345.5|13403|13343|0
1624380710000|2021-06-22 16:51:50|||||||||1
1624380940000|2021-06-22 16:55:40|13400.5|13340.5|13400.5|13340.5|13400.5|13340.5|13400.5|13340.5|0
1624380980000|2021-06-22 16:56:20|13400.8|13340.8|13403.3|13343.3|13403.3|13343.3|13400.8|13340.8|0
1624381030000|2021-06-22 16:57:10|||||||||1
1624381100000|2021-06-22 16:58:20|13405.5|13345.5|13405.5|13345.5|13405.5|13345.5|13405.5|13345.5|0
1624381190000|2021-06-22 16:59:50|13407.8|13347.8|13403|13363|13410.5|13363|13403|13347.8|2
1624381200000|2021-06-22 17:00:00|13403.3|13363.3|13408|13368|13408|13368|13403.3|13363.3|0
1624381230000|2021-06-22 17:00:30|13408.3|13368.3|13400.8|13380.8|13408.3|13380.8|13400.8|13368.3|0
1624381240000|2021-06-22 17:00:40|13403|13383|13403|13383|13403|13383|13403|13383|0
1624381270000|2021-06-22 17:01:10|13403.1|13383.1|13403.1|13383.1|13403.1|13383.1|13403.1|13383.1|0
1624381300000|2021-06-22 17:01:40|13380.8|13340.8|13380.8|13340.8|13380.8|13340.8|13380.8|13340.8|0
1624381310000|2021-06-22 17:01:50|13381|13341|13381|13341|13381|13341|13381|13341|0
1624381400000|2021-06-22 17:03:20|13403.3|13343.3|13403.3|13343.3|13403.3|13343.3|13403.3|13343.3|0
1624381410000|2021-06-22 17:03:30|13405.6|13345.6|13405.6|13345.6|13405.6|13345.6|13405.6|13345.6|0
1624381490000|2021-06-22 17:04:50|13394|13334|13394|13334|13394|13334|13394|13334|0
1624381510000|2021-06-22 17:05:10|13405.6|13345.6|13405.6|13345.6|13405.6|13345.6|13405.6|13345.6|0
1624381590000|2021-06-22 17:06:30|13410.6|13350.6|13410.6|13350.6|13410.6|13350.6|13410.6|13350.6|2
1624381610000|2021-06-22 17:06:50|13410.8|13350.8|13410.8|13350.8|13410.8|13350.8|13410.8|13350.8|0
1624381630000|2021-06-22 17:07:10|13411.1|13351.1|13415.8|13355.8|13415.8|13355.8|13411.1|13351.1|0
1624381640000|2021-06-22 17:07:20|13415.1|13355.1|13418.3|13358.3|13418.3|13358.3|13410.6|13350.6|0
1624381650000|2021-06-22 17:07:30|13418.1|13358.1|13413.3|13353.3|13418.3|13358.3|13413.3|13353.3|0
1624381660000|2021-06-22 17:07:40|13413.1|13353.1|13415.8|13355.8|13415.8|13355.8|13413.1|13353.1|0
1624381730000|2021-06-22 17:08:50|13413.6|13353.6|13413.6|13353.6|13413.6|13353.6|13413.6|13353.6|0
1624381740000|2021-06-22 17:09:00|13413.3|13353.3|13411.1|13351.1|13413.3|13353.3|13411.1|13351.1|0
1624381890000|2021-06-22 17:11:30|13413.3|13353.3|13413.3|13353.3|13413.3|13353.3|13413.3|13353.3|1
1624381900000|2021-06-22 17:11:40|13411.1|13351.1|13411.1|13351.1|13411.1|13351.1|13411.1|13351.1|0
1624381950000|2021-06-22 17:12:30|||||||||56
1624381980000|2021-06-22 17:13:00|||||||||47
1624382000000|2021-06-22 17:13:20|13410.6|13350.6|13410.6|13350.6|13410.6|13350.6|13410.6|13350.6|1
1624382010000|2021-06-22 17:13:30|13410.4|13350.4|13410.1|13350.1|13410.4|13350.4|13410.1|13350.1|0
1624382020000|2021-06-22 17:13:40|13399.6|13359.6|13395.1|13355.1|13399.6|13359.6|13395.1|13355.1|0
1624382030000|2021-06-22 17:13:50|13399.6|13359.6|13410.1|13350.1|13410.1|13359.6|13399.6|13350.1|1
1624382040000|2021-06-22 17:14:00|13412.6|13352.6|13412.6|13352.6|13412.6|13352.6|13412.6|13352.6|0
1624382050000|2021-06-22 17:14:10|13412.9|13352.9|13415.1|13355.1|13415.1|13355.1|13412.9|13352.9|0
1624382290000|2021-06-22 17:18:10|13415.2|13355.2|13415.2|13355.2|13415.2|13355.2|13415.2|13355.2|0
1624382560000|2021-06-22 17:22:40|13414.9|13354.9|13412.7|13352.7|13414.9|13354.9|13412.7|13352.7|0
1624382840000|2021-06-22 17:27:20|||||||||2
1624383250000|2021-06-22 17:34:10|||||||||2
1624383340000|2021-06-22 17:35:40|13402.3|13362.3|13415.2|13355.2|13415.2|13364.5|13402.3|13355.2|2
1624383350000|2021-06-22 17:35:50|13397.7|13357.7|13397.7|13357.7|13397.7|13357.7|13397.7|13357.7|0
1624383490000|2021-06-22 17:38:10|13403.8|13363.8|13415.2|13355.2|13415.2|13363.8|13403.8|13355.2|1
1624383510000|2021-06-22 17:38:30|13415.3|13355.3|13415.3|13355.3|13415.3|13355.3|13415.3|13355.3|0
1624383730000|2021-06-22 17:42:10|13417.8|13357.8|13420.3|13360.3|13420.3|13360.3|13417.8|13357.8|1
1624384080000|2021-06-22 17:48:00|||||||||1
1624384140000|2021-06-22 17:49:00|||||||||1
1624384230000|2021-06-22 17:50:30|||||||||1
1624384390000|2021-06-22 17:53:10|||||||||1
1624384420000|2021-06-22 17:53:40|||||||||1
1624384490000|2021-06-22 17:54:50|||||||||1
1624384620000|2021-06-22 17:57:00|||||||||1
1624384660000|2021-06-22 17:57:40|||||||||2
1624384740000|2021-06-22 17:59:00|13420.4|13360.4|13420.4|13360.4|13420.4|13360.4|13420.4|13360.4|0
1624384840000|2021-06-22 18:00:40|13417.9|13357.9|13417.9|13357.9|13417.9|13357.9|13417.9|13357.9|0
1624385180000|2021-06-22 18:06:20|13410.6|13370.6|13410.6|13370.6|13410.6|13370.6|13410.6|13370.6|1
1624385210000|2021-06-22 18:06:50||13390.6||13390.6||13390.6||13390.6|0
1624385280000|2021-06-22 18:08:00|13420.6|13370.6|13423.1|13363.1|13423.1|13380.6|13410.6|13363.1|2
1624385290000|2021-06-22 18:08:10|||||||||1
1624385300000|2021-06-22 18:08:20|13420.9|13360.9|13420.9|13360.9|13420.9|13360.9|13420.9|13360.9|0
1624385310000|2021-06-22 18:08:30|13410.6|13370.6|13415.6|13375.6|13415.6|13375.6|13410.6|13370.6|1
1624385350000|2021-06-22 18:09:10|13410.6|13370.6|13415.6|13375.6|13417.9|13377.9|13410.6|13370.6|1
1624385360000|2021-06-22 18:09:20|13405.9|13385.9|13410.6|13370.6|13410.6|13388.1|13401.4|13370.6|1
1624385380000|2021-06-22 18:09:40|13408.1|13368.1|13408.1|13368.1|13408.1|13368.1|13408.1|13368.1|0
1624385420000|2021-06-22 18:10:20|13430.8|13348.1|13430.8|13370.8|13430.8|13370.8|13430.8|13348.1|1
1624385430000|2021-06-22 18:10:30|13408.1|13348.1|13408.1|13368.1|13408.1|13368.1|13408.1|13348.1|0
1624385490000|2021-06-22 18:11:30|13408.2|13368.2|13410.7|13370.7|13410.7|13370.7|13408.2|13368.2|0
1624385500000|2021-06-22 18:11:40|13401.1|13381.1|13408.2|13388.2|13408.2|13388.2|13401.1|13381.1|0
1624385550000|2021-06-22 18:12:30|13362.9|13342.9|13378.2|13318.2|13378.2|13342.9|13362.9|13318.2|2
1624385580000|2021-06-22 18:13:00|13378.4|13318.4|13380.7|13320.7|13380.7|13320.7|13378.4|13318.4|0
1624385590000|2021-06-22 18:13:10|13380.9|13320.9|13380.9|13320.9|13380.9|13320.9|13380.9|13320.9|0
1624385610000|2021-06-22 18:13:30|||||||||1
1624385620000|2021-06-22 18:13:40|13359|13339|13360.9|13340.9|13380.9|13340.9|13359|13319|1
1624385630000|2021-06-22 18:13:50|13342.4|13322.4|13385.9|13345.9|13385.9|13345.9|13335.4|13315.4|2
1624385640000|2021-06-22 18:14:00|13397.3|13365.9|13435.7|13375.7|13460.5|13423.2|13397.3|13357.3|5
1624385650000|2021-06-22 18:14:10|13435.9|13395.9|13437.9|13397.9|13438.2|13398.2|13435.9|13395.9|0
1624385660000|2021-06-22 18:14:20|13429.4|13409.4|13405.7|13345.7|13442.9|13422.9|13403.2|13343.2|2
1624385670000|2021-06-22 18:14:30|13407.9|13347.9|13425.7|13365.7|13425.7|13365.7|13407.9|13347.9|0
1624385680000|2021-06-22 18:14:40|13447.9|13427.9|13445.4|13385.4|13447.9|13427.9|13427.9|13367.9|2
1624385690000|2021-06-22 18:14:50|13444.2|13384.2|13410.7|13350.7|13444.2|13384.2|13408.2|13348.2|4
1624385700000|2021-06-22 18:15:00|13413.2|13353.2|13435.7|13375.7|13435.7|13375.7|13413.2|13353.2|0
1624385760000|2021-06-22 18:16:00|13437.9|13377.9|13437.9|13377.9|13437.9|13377.9|13437.9|13377.9|0
1624385770000|2021-06-22 18:16:10|13438.2|13378.2|13440.4|13380.4|13440.4|13380.4|13438.2|13378.2|0
1624385780000|2021-06-22 18:16:20|13440.7|13380.7|13442.9|13382.9|13442.9|13382.9|13440.7|13380.7|1
1624385790000|2021-06-22 18:16:30|13433.9|13393.9|13437.9|13417.9|13442.9|13417.9|13433.4|13393.9|0
1624385800000|2021-06-22 18:16:40|13435.4|13415.4|13437.9|13417.9|13437.9|13417.9|13435.4|13415.4|0
1624385830000|2021-06-22 18:17:10|13410.4|13350.4|13410.4|13350.4|13410.4|13350.4|13410.4|13350.4|0
1624385840000|2021-06-22 18:17:20|13408.2|13348.2|13408.2|13348.2|13408.2|13348.2|13408.2|13348.2|0
1624385850000|2021-06-22 18:17:30|13410.7|13350.7|13410.7|13350.7|13413.2|13353.2|13410.7|13350.7|0
1624385860000|2021-06-22 18:17:40|13413.2|13353.2|13415.7|13355.7|13415.7|13355.7|13413.2|13353.2|0
1624385870000|2021-06-22 18:17:50|13415.4|13355.4|13415.7|13355.7|13415.7|13355.7|13408.2|13348.2|0
1624385880000|2021-06-22 18:18:00|13415.9|13355.9|13430.7|13370.7|13430.7|13370.7|13415.9|13355.9|0
1624385890000|2021-06-22 18:18:10|13418.2|13358.2|13423.2|13363.2|13423.2|13363.2|13415.7|13355.7|0
1624385900000|2021-06-22 18:18:20|13423.4|13363.4|13428.2|13368.2|13428.2|13368.2|13423.4|13363.4|0
1624385910000|2021-06-22 18:18:30|13408.2|13348.2|13433.2|13373.2|13433.2|13373.2|13408.2|13348.2|0
1624385930000|2021-06-22 18:18:50|13431|13371|13430.7|13370.7|13431|13371|13410.7|13350.7|0
1624385940000|2021-06-22 18:19:00|13421.6|13381.6|13435.7|13375.7|13439.7|13381.6|13421.6|13370.7|10
1624385950000|2021-06-22 18:19:10|13428.2|13388.2|13427.9|13387.9|13428.2|13388.2|13427.9|13387.9|0
1624385970000|2021-06-22 18:19:30|13428|13388|13428|13388|13428|13388|13428|13388|0
1624385980000|2021-06-22 18:19:40|13410.5|13350.5|13415.5|13355.5|13415.5|13355.5|13410.5|13350.5|0
1624406400000|2021-06-23 00:00:00|13421|13401|13407.8|13347.8|13441.7|13401|13407.8|13347.8|6
1624406410000|2021-06-23 00:00:10|13407.6|13347.6|13405.3|13345.3|13407.6|13347.6|13405.3|13345.3|0
1624406420000|2021-06-23 00:00:20|13405.5|13345.5|13407.8|13347.8|13407.8|13347.8|13405.5|13345.5|0
1624406600000|2021-06-23 00:03:20|13405.3|13345.3|13405.3|13345.3|13405.3|13345.3|13405.3|13345.3|0
1624406650000|2021-06-23 00:04:10|13420.3|13360.3|13420.3|13360.3|13420.3|13360.3|13420.3|13360.3|0
1624406790000|2021-06-23 00:06:30|13422.8|13362.8|13422.8|13362.8|13422.8|13362.8|13422.8|13362.8|0
1624406900000|2021-06-23 00:08:20|13422.6|13362.6|13422.6|13362.6|13422.6|13362.6|13422.6|13362.6|0
1624407010000|2021-06-23 00:10:10|13424.9|13364.9|13424.9|13364.9|13424.9|13364.9|13424.9|13364.9|0
1624407030000|2021-06-23 00:10:30|13414.7|13374.7|13414.7|13374.7|13414.7|13374.7|13414.7|13374.7|0
1624407040000|2021-06-23 00:10:40|13425.3|13365.3|13425.1|13365.1|13425.3|13365.3|13425.1|13365.1|0
1624407070000|2021-06-23 00:11:10|13415.3|13375.3|13417.6|13377.6|13417.6|13377.6|13415.3|13375.3|0
1624407450000|2021-06-23 00:17:30|13417.7|13377.7|13417.7|13377.7|13417.7|13377.7|13417.7|13377.7|0
1624407740000|2021-06-23 00:22:20|13417.5|13377.5|13417.5|13377.5|13417.5|13377.5|13417.5|13377.5|0
1624407750000|2021-06-23 00:22:30|13417.2|13377.2|13417.2|13377.2|13417.2|13377.2|13417.2|13377.2|0
1624407790000|2021-06-23 00:23:10|13414.7|13374.7|13414.7|13374.7|13414.7|13374.7|13414.7|13374.7|0
1624407800000|2021-06-23 00:23:20|13402.2|13382.2|13402.2|13382.2|13402.2|13382.2|13402.2|13382.2|0
1624407810000|2021-06-23 00:23:30|13412|13372|13384.7|13364.7|13412|13372|13384.7|13356.1|0
1624407820000|2021-06-23 00:23:40|13393.2|13353.2|13377.2|13337.2|13394.7|13354.7|13370.4|13330.4|0
1624407840000|2021-06-23 00:24:00|13377.5|13337.5|13407.7|13347.7|13407.7|13347.7|13377.5|13329.5|0
1624407980000|2021-06-23 00:26:20|13407.5|13347.5|13407.7|13347.7|13407.7|13347.7|13405|13345|0
1624407990000|2021-06-23 00:26:30|13407.9|13347.9|13407.9|13347.9|13407.9|13347.9|13407.9|13347.9|0
1624408390000|2021-06-23 00:33:10|13408|13348|13408|13348|13408|13348|13408|13348|0
1624409200000|2021-06-23 00:46:40|13410.3|13350.3|13410.3|13350.3|13410.3|13350.3|13410.3|13350.3|0
1624409940000|2021-06-23 00:59:00|13410.4|13350.4|13410.4|13350.4|13410.4|13350.4|13410.4|13350.4|0
1624410630000|2021-06-23 01:10:30|||||||||1
1624410660000|2021-06-23 01:11:00|||||||||1
1624410700000|2021-06-23 01:11:40|13410.2|13350.2|13410.2|13350.2|13410.2|13350.2|13410.2|13350.2|1
1624410820000|2021-06-23 01:13:40|13410.6|13350.6|13410.6|13350.6|13410.6|13350.6|13410.6|13350.6|4
1624410850000|2021-06-23 01:14:10|13410.4|13350.4|13410.4|13350.4|13410.4|13350.4|13410.4|13350.4|0
1624410880000|2021-06-23 01:14:40|13410.6|13350.6|13410.6|13350.6|13410.6|13350.6|13410.6|13350.6|1
1624410890000|2021-06-23 01:14:50|13410.4|13350.4|13410.4|13350.4|13410.4|13350.4|13410.4|13350.4|0
1624410900000|2021-06-23 01:15:00|13412.9|13352.9|13412.9|13352.9|13412.9|13352.9|13412.9|13352.9|0
1624411180000|2021-06-23 01:19:40|13413|13353|13413|13353|13413|13353|13413|13353|0
1624411640000|2021-06-23 01:27:20|13412.8|13352.8|13413|13353|13413|13353|13412.5|13352.5|0
1624412130000|2021-06-23 01:35:30|13410.5|13350.5|13410.5|13350.5|13410.5|13350.5|13410.5|13350.5|2
1624412160000|2021-06-23 01:36:00|13410.3|13350.3|13410.3|13350.3|13410.3|13350.3|13410.3|13350.3|0
1624412170000|2021-06-23 01:36:10|13407.8|13347.8|13407.8|13347.8|13407.8|13347.8|13407.8|13347.8|0
1624412180000|2021-06-23 01:36:20|13407.6|13347.6|13407.6|13347.6|13407.6|13347.6|13407.6|13347.6|0
1624412290000|2021-06-23 01:38:10|13405.1|13345.1|13405.1|13345.1|13405.1|13345.1|13405.1|13345.1|0
1624412430000|2021-06-23 01:40:30|13437|13377|13420.1|13400.1|13437|13400.1|13420.1|13377|1
1624412460000|2021-06-23 01:41:00|||||||||1
1624412470000|2021-06-23 01:41:10|13424.7|13404.7|13425.8|13405.8|13425.8|13405.8|13424.7|13404.7|2
1624412480000|2021-06-23 01:41:20|13426|13406|13447.6|13427.6|13447.6|13427.6|13426|13406|4
1624412500000|2021-06-23 01:41:40|13455.3|13435.3|13428.1|13368.1|13455.3|13435.3|13428.1|13368.1|3
1624412940000|2021-06-23 01:49:00|13425.8|13365.8|13425.8|13365.8|13425.8|13365.8|13425.8|13365.8|0
1624413000000|2021-06-23 01:50:00|13428.1|13368.1|13428.1|13368.1|13428.1|13368.1|13428.1|13368.1|0
1624413070000|2021-06-23 01:51:10|13430.4|13370.4|13430.4|13370.4|13430.4|13370.4|13430.4|13370.4|0
1624413480000|2021-06-23 01:58:00|13427.9|13367.9|13427.9|13367.9|13427.9|13367.9|13427.9|13367.9|0
1624413530000|2021-06-23 01:58:50|13427.7|13367.7|13425.4|13365.4|13427.7|13367.7|13425.4|13365.4|0
1624413540000|2021-06-23 01:59:00|13427.7|13367.7|13427.7|13367.7|13427.7|13367.7|13427.7|13367.7|0
1624413560000|2021-06-23 01:59:20|13425.2|13365.2|13425.2|13365.2|13425.2|13365.2|13425.2|13365.2|0
1624413570000|2021-06-23 01:59:30|13422.9|13362.9|13422.9|13362.9|13422.9|13362.9|13422.9|13362.9|0
1624455000000|2021-06-23 13:30:00|13441.3|13421.3|13439.4|13419.4|13441.7|13421.7|13439.4|13419.4|5
1624455010000|2021-06-23 13:30:10|13449.4|13429.4|13449.4|13429.4|13449.4|13429.4|13449.4|13429.4|4
1624455020000|2021-06-23 13:30:20|13457.2|13437.2|13479.4|13459.4|13479.4|13459.4|13457.2|13437.2|6
1624455030000|2021-06-23 13:30:30|13519.7|13459.7|13519.7|13459.7|13519.7|13459.7|13519.7|13459.7|1
1624455040000|2021-06-23 13:30:40|13520.3|13460.3|13519.9|13459.9|13520.3|13460.3|13519.9|13459.9|2
1624455050000|2021-06-23 13:30:50|13520.1|13460.1|13524.9|13464.9|13524.9|13464.9|13520.1|13460.1|0
1624455060000|2021-06-23 13:31:00|13507.3|13487.3|13552.6|13492.6|13552.6|13492.6|13507.3|13487.3|0
1624455070000|2021-06-23 13:31:10|13525.3|13465.3|13539.9|13479.9|13544.9|13484.9|13525.3|13465.3|0
1624455080000|2021-06-23 13:31:20|13544.9|13484.9|13550.1|13490.1|13550.1|13490.1|13544.9|13484.9|5
1624455090000|2021-06-23 13:31:30|13547.8|13487.8|13547.8|13487.8|13547.8|13487.8|13547.8|13487.8|0
1624455100000|2021-06-23 13:31:40|13547.6|13487.6|13548.6|13488.6|13548.6|13488.6|13547.4|13487.4|1
1624455120000|2021-06-23 13:32:00|13542.1|13522.1|13576.7|13556.7|13594.7|13556.7|13542.1|13522.1|2
1624455130000|2021-06-23 13:32:10|13572.6|13512.6|13562.2|13522.2|13572.6|13522.6|13562.2|13512.6|0
1624455160000|2021-06-23 13:32:40|13562.3|13522.3|13562.3|13522.3|13562.3|13522.3|13562.3|13522.3|0
1624455190000|2021-06-23 13:33:10|13571.3|13511.3|13559.8|13499.8|13571.3|13511.3|13559.8|13499.8|0
1624455230000|2021-06-23 13:33:50|13496.1|13476.1|13496.1|13476.1|13496.1|13476.1|13496.1|13476.1|0
1624455240000|2021-06-23 13:34:00|13505.1|13465.1|13462.6|13402.6|13505.1|13474.8|13462.6|13402.6|2
1624455250000|2021-06-23 13:34:10|13467.8|13407.8|13470.1|13410.1|13470.1|13410.1|13467.8|13407.8|0
1624455260000|2021-06-23 13:34:20|13465.1|13405.1|13465.1|13405.1|13465.1|13405.1|13465.1|13405.1|0
1624455270000|2021-06-23 13:34:30|13462.8|13402.8|13462.6|13402.6|13462.8|13402.8|13462.6|13402.6|0
1624455280000|2021-06-23 13:34:40|13462.8|13402.8|13467.6|13407.6|13467.6|13407.6|13462.8|13402.8|0
1624455290000|2021-06-23 13:34:50|13468|13408|13460.1|13400.1|13468.2|13408.2|13460.1|13400.1|0
1624455300000|2021-06-23 13:35:00|13459.6|13399.6|13457.5|13397.5|13459.8|13399.8|13448.2|13388.2|0
1624455590000|2021-06-23 13:39:50|13462.5|13402.5|13462.5|13402.5|13462.5|13402.5|13462.5|13402.5|0
1624455620000|2021-06-23 13:40:20|13462.7|13402.7|13465|13405|13465|13405|13462.7|13402.7|0
1624455670000|2021-06-23 13:41:10|13480|13420|13480|13420|13480|13420|13480|13420|0
1624455700000|2021-06-23 13:41:40|13482.5|13422.5|13485|13425|13485|13425|13482.5|13422.5|0
1624455710000|2021-06-23 13:41:50|13486.3|13426.3|13525|13465|13525|13465|13486.3|13426.3|0
1624455720000|2021-06-23 13:42:00|13526.1|13466.1|13544.6|13484.6|13544.6|13484.6|13526.1|13466.1|0
1624455730000|2021-06-23 13:42:10|13544.8|13484.8|13547.3|13487.3|13547.3|13487.3|13544.8|13484.8|0
1624455750000|2021-06-23 13:42:30|13549.8|13489.8|13552.3|13492.3|13552.3|13492.3|13549.8|13489.8|0
1624455790000|2021-06-23 13:43:10|13552.5|13492.5|13559.8|13499.8|13559.8|13499.8|13552.5|13492.5|0
1624455800000|2021-06-23 13:43:20|13560|13500|13560|13500|13560|13500|13560|13500|0
1624455820000|2021-06-23 13:43:40|13559.8|13499.8|13560|13500|13560|13500|13559.8|13499.8|0
1624455890000|2021-06-23 13:44:50|13562.3|13502.3|13562.3|13502.3|13562.3|13502.3|13562.3|13502.3|0
1624455940000|2021-06-23 13:45:40|13564.8|13504.8|13564.8|13504.8|13564.8|13504.8|13564.8|13504.8|0
1624455970000|2021-06-23 13:46:10|13555|13515|13561.9|13521.9|13561.9|13521.9|13555|13515|0
1624456040000|2021-06-23 13:47:20|13564.2|13524.2|13564.2|13524.2|13564.2|13524.2|13564.2|13524.2|0
1624456070000|2021-06-23 13:47:50|13574.6|13514.6|13574.6|13514.6|13574.6|13514.6|13574.6|13514.6|0
1624456090000|2021-06-23 13:48:10|13572.3|13512.3|13572.5|13512.5|13572.5|13512.5|13572.3|13512.3|0
1624456100000|2021-06-23 13:48:20|13574.8|13514.8|13574.8|13514.8|13574.8|13514.8|13574.8|13514.8|0
1624456110000|2021-06-23 13:48:30|13581.7|13521.7|13581.7|13521.7|13581.7|13521.7|13581.7|13521.7|0
1624456150000|2021-06-23 13:49:10|13581.8|13521.8|13581.8|13521.8|13581.8|13521.8|13581.8|13521.8|0
1624456170000|2021-06-23 13:49:30|13581.9|13521.9|13581.8|13541.8|13584.3|13541.8|13574.8|13521.9|0
1624456180000|2021-06-23 13:49:40|13581.9|13541.9|13581.9|13541.9|13581.9|13541.9|13581.9|13541.9|0
1624456190000|2021-06-23 13:49:50|13584.3|13544.3|13596.8|13576.8|13605|13576.8|13584.3|13544.3|5
1624456200000|2021-06-23 13:50:00|13599.1|13579.1|13609.8|13569.8|13609.8|13579.1|13599.1|13569.8|0
1624456210000|2021-06-23 13:50:10|13616.9|13576.9|13607.1|13587.1|13616.9|13587.1|13606.9|13576.9|0
1624456220000|2021-06-23 13:50:20|13609.4|13589.4|13616.6|13596.6|13616.6|13596.6|13609.4|13589.4|0
1624456230000|2021-06-23 13:50:30|13619.1|13599.1|13657.3|13597.3|13657.3|13609.4|13619.1|13592.7|5
1624456240000|2021-06-23 13:50:40|13649.8|13609.8|13652.1|13632.1|13659.6|13632.1|13642.3|13609.8|0
1624456250000|2021-06-23 13:50:50|13649.8|13629.8|13642.7|13622.7|13649.8|13629.8|13642.7|13622.7|0
1624456260000|2021-06-23 13:51:00|13647.3|13627.3|13659.5|13639.5|13659.5|13639.5|13647.3|13627.3|0
1624456270000|2021-06-23 13:51:10|13670|13650|13696.8|13676.8|13696.8|13676.8|13670|13650|6
1624456280000|2021-06-23 13:51:20|13692.1|13672.1|13769.3|13749.3|13769.3|13749.3|13692.1|13672.1|7
1624456290000|2021-06-23 13:51:30|13787.7|13727.7|13769.3|13749.3|13787.7|13749.3|13724.3|13676|0
1624456300000|2021-06-23 13:51:40|13783.7|13763.7|13816.8|13756.8|13816.8|13766.2|13783.7|13756.8|2
1624456310000|2021-06-23 13:51:50|13806.6|13766.6|13878.3|13838.3|13902|13862|13804.6|13764.6|7
1624456320000|2021-06-23 13:52:00|13862.1|13822.1|13857.5|13817.5|13862.1|13832|13852|13817.5|0
1624456330000|2021-06-23 13:52:10|13859.8|13819.8|13859.8|13819.8|13859.8|13819.8|13859.8|13819.8|0
1624456340000|2021-06-23 13:52:20|13852|13832|13852|13832|13852|13832|13852|13832|0
1624456350000|2021-06-23 13:52:30|13849.7|13829.7|13924.3|13864.3|13926.8|13866.8|13849.7|13814.8|0
1624456360000|2021-06-23 13:52:40|13914.3|13854.3|13914.3|13854.3|13919.3|13859.3|13911.8|13851.8|2
1624456370000|2021-06-23 13:52:50|13913.9|13853.9|13914.3|13854.3|13914.3|13854.3|13900|13840|3
1624456380000|2021-06-23 13:53:00|13903.9|13863.9|13898.5|13858.5|13911.4|13881.4|13894.5|13858.5|1
1624456390000|2021-06-23 13:53:10|13889.3|13849.3|13898.9|13858.9|13906.4|13866.4|13889.3|13849.3|3
1624456400000|2021-06-23 13:53:20|13908.9|13878.9|13901.4|13861.4|13908.9|13878.9|13898.9|13858.9|2
1624456410000|2021-06-23 13:53:30|13906.4|13846.4|13903.7|13883.7|13908.7|13883.7|13894.5|13846.4|1
1624456420000|2021-06-23 13:53:40|13903.9|13883.9|13912.7|13872.7|13912.7|13886.2|13891.2|13861.2|4
1624456430000|2021-06-23 13:53:50|13901.2|13861.2|13886.2|13846.2|13906.2|13861.2|13886.2|13846.2|1
1624456450000|2021-06-23 13:54:10|13878.7|13818.7|13864.3|13804.3|13878.7|13818.7|13864.3|13804.3|1
1624456470000|2021-06-23 13:54:30|13859.3|13799.3|13859.3|13799.3|13859.3|13799.3|13859.3|13799.3|0
1624456480000|2021-06-23 13:54:40|13859.5|13799.5|13859.5|13799.5|13859.5|13799.5|13859.5|13799.5|0
1624456490000|2021-06-23 13:54:50|13862|13802|13862|13802|13862|13802|13862|13802|0
1624456500000|2021-06-23 13:55:00|13851.6|13811.6|13851.6|13811.6|13851.6|13811.6|13851.6|13811.6|0
1624456510000|2021-06-23 13:55:10|13847|13807|13847|13807|13847|13807|13847|13807|0
1624456520000|2021-06-23 13:55:20|13854.5|13794.5|13854.5|13794.5|13854.5|13794.5|13854.5|13794.5|0
1624456530000|2021-06-23 13:55:30|13856.8|13796.8|13856.8|13796.8|13856.8|13796.8|13856.8|13796.8|0
1624456550000|2021-06-23 13:55:50|13814.5|13794.5|13729.3|13669.3|13814.5|13794.5|13724.3|13664.3|2
1624456560000|2021-06-23 13:56:00|13724.1|13664.1|13737|13677|13737|13677|13724.1|13664.1|0
1624456570000|2021-06-23 13:56:10|13737.2|13677.2|13737.2|13677.2|13737.2|13677.2|13737.2|13677.2|0
1624456580000|2021-06-23 13:56:20|13737.4|13677.4|13751.8|13691.8|13751.8|13691.8|13737.4|13677.4|0
1624456590000|2021-06-23 13:56:30|13754.3|13694.3|13752|13692|13756.8|13696.8|13749.3|13689.3|0
1624456620000|2021-06-23 13:57:00|13752.2|13692.2|13752.2|13692.2|13752.2|13692.2|13752.2|13692.2|0
1624456630000|2021-06-23 13:57:10|13751.8|13691.8|13749.3|13689.3|13751.8|13691.8|13749.3|13689.3|0
1624456640000|2021-06-23 13:57:20|13747.2|13687.2|13759.3|13699.3|13759.7|13699.7|13724.3|13664.3|0
1624456650000|2021-06-23 13:57:30|13759.5|13699.5|13759.3|13699.3|13759.7|13699.7|13759.3|13699.3|0
1624456680000|2021-06-23 13:58:00|13756.8|13696.8|13756.8|13696.8|13756.8|13696.8|13756.8|13696.8|0
1624456690000|2021-06-23 13:58:10|13726.8|13666.8|13756.8|13696.8|13756.8|13696.8|13726.8|13666.8|2
1624456710000|2021-06-23 13:58:30|13731.8|13671.8|13719.5|13659.5|13731.8|13671.8|13719.3|13659.3|0
1624456720000|2021-06-23 13:58:40|13741.8|13681.8|13749.1|13689.1|13806.8|13746.8|13741.8|13681.8|0
1624456730000|2021-06-23 13:58:50|13802|13742|13806.8|13746.8|13806.8|13746.8|13724.3|13664.3|0
1624456740000|2021-06-23 13:59:00|13797.4|13757.4|13797.4|13757.4|13797.4|13757.4|13797.4|13757.4|1
1624456750000|2021-06-23 13:59:10|13797.2|13757.2|13797.2|13757.2|13797.2|13757.2|13797.2|13757.2|0
1624456760000|2021-06-23 13:59:20|13797.4|13757.4|13797.4|13757.4|13797.4|13757.4|13797.4|13757.4|0
1624456800000|2021-06-23 14:00:00|13721.2|13681.2|13769.1|13749.1|13769.1|13749.1|13721.2|13681.2|3
1624456810000|2021-06-23 14:00:10|13724.1|13664.1|13769.1|13749.1|13784.1|13749.1|13704.1|13664.1|0
1624456820000|2021-06-23 14:00:20|13797.4|13757.4|13797.4|13757.4|13797.4|13757.4|13797.4|13757.4|2
1624456880000|2021-06-23 14:01:20|13786.6|13766.6|13786.6|13766.6|13786.6|13766.6|13786.6|13766.6|0
1624456890000|2021-06-23 14:01:30|13777.4|13757.4|13812.4|13752.4|13812.4|13757.4|13777.4|13737.4|0
1624456900000|2021-06-23 14:01:40|13817.2|13757.2|13812.6|13752.6|13817.2|13757.2|13812.6|13752.6|0
1624456940000|2021-06-23 14:02:20|13812.4|13752.4|13812.4|13752.4|13812.4|13752.4|13812.4|13752.4|0
1624457070000|2021-06-23 14:04:30|13817|13757|13812.4|13752.4|13817|13757|13812.4|13752.4|0
1624457140000|2021-06-23 14:05:40|13802|13762|13797.4|13757.4|13802|13762|13797.4|13757.4|0
1624457150000|2021-06-23 14:05:50|13829.7|13789.7|13825.7|13805.7|13829.7|13805.7|13823.2|13789.7|8
1624457170000|2021-06-23 14:06:10|13841.8|13821.8|13853.6|13833.6|13853.6|13833.6|13841.8|13821.8|3
1624457250000|2021-06-23 14:07:30|13863.8|13823.8|13863.8|13823.8|13863.8|13823.8|13863.8|13823.8|0
1624457260000|2021-06-23 14:07:40|13863.9|13823.9|13863.9|13823.9|13863.9|13823.9|13863.9|13823.9|1
1624457290000|2021-06-23 14:08:10|13864.1|13824.1|13890.1|13850.1|13890.1|13850.1|13864.1|13824.1|0
1624457320000|2021-06-23 14:08:40|13876.3|13836.3|13890.1|13850.1|13890.1|13850.1|13876.3|13836.3|0
1624457330000|2021-06-23 14:08:50|13870.1|13810.1|13896.8|13876.8|13896.8|13876.8|13862.2|13810.1|7
1624457340000|2021-06-23 14:09:00|13883|13863|13881.7|13821.7|13909.2|13889.2|13881.7|13821.7|8
1624457350000|2021-06-23 14:09:10|13884.2|13824.2|13886.7|13826.7|13886.7|13826.7|13884.2|13824.2|0
1624457390000|2021-06-23 14:09:50|13899.9|13839.9|13897.4|13837.4|13899.9|13839.9|13897.4|13837.4|0
1624457400000|2021-06-23 14:10:00|13897.6|13837.6|13897.8|13837.8|13897.8|13837.8|13897.6|13837.6|0
1624457410000|2021-06-23 14:10:10|13896.1|13836.1|13873|13813|13896.1|13836.1|13873|13813|0
1624457500000|2021-06-23 14:11:40|13877.6|13817.6|13877.6|13817.6|13877.6|13817.6|13877.6|13817.6|0
1624457530000|2021-06-23 14:12:10|13879.9|13819.9|13879.9|13819.9|13879.9|13819.9|13879.9|13819.9|0
1624457540000|2021-06-23 14:12:20|13881.7|13821.7|13930.1|13870.1|13930.1|13870.1|13881.7|13821.7|0
1624457560000|2021-06-23 14:12:40|13929.9|13869.9|13927.6|13867.6|13929.9|13869.9|13927.6|13867.6|0
1624457580000|2021-06-23 14:13:00|13922.4|13882.4|13922.4|13882.4|13922.4|13882.4|13922.4|13882.4|0
1624457590000|2021-06-23 14:13:10|13922.2|13882.2|13922.2|13882.2|13922.2|13882.2|13922.2|13882.2|0
1624457600000|2021-06-23 14:13:20|13974.2|13934.2|13960.3|13920.3|13974.2|13934.2|13960.3|13920.3|0
1624457610000|2021-06-23 14:13:30|13957.2|13897.2|13957.6|13917.6|13967.2|13917.6|13955.1|13895.1|1
1624457620000|2021-06-23 14:13:40|13971.3|13911.3|13964.7|13904.7|13971.3|13911.3|13957.4|13897.4|0
1624457630000|2021-06-23 14:13:50|13955.7|13915.7|13977.4|13937.4|13984.8|13937.4|13955.7|13915.7|0
1624457640000|2021-06-23 14:14:00|13977.3|13937.3|13972.3|13932.3|13984.8|13943|13949.2|13921.1|2
1624457650000|2021-06-23 14:14:10|13972.1|13932.1|13972.1|13932.1|13972.1|13932.1|13972.1|13932.1|0
1624457660000|2021-06-23 14:14:20|13961.1|13941.1|13941.7|13881.7|13961.1|13941.1|13941.7|13881.7|0
1624457680000|2021-06-23 14:14:40|13946.7|13886.7|13946.7|13886.7|13946.7|13886.7|13946.7|13886.7|0
1624457730000|2021-06-23 14:15:30|13935.7|13895.7|13919.2|13879.2|13935.7|13895.7|13919.2|13879.2|0
1624457780000|2021-06-23 14:16:20|13931.3|13871.3|13931.3|13871.3|13931.3|13871.3|13931.3|13871.3|0
1624457810000|2021-06-23 14:16:50|13926.3|13886.3|13926.3|13886.3|13926.3|13886.3|13926.3|13886.3|0
1624457840000|2021-06-23 14:17:20|13931.3|13871.3|13901.3|13881.3|13931.3|13881.3|13901.3|13871.3|1
1624457950000|2021-06-23 14:19:10|13891.9|13871.9|13896.9|13856.9|13896.9|13871.9|13891.9|13856.9|1
1624457960000|2021-06-23 14:19:20|13891.9|13871.9|13891.9|13871.9|13891.9|13871.9|13891.9|13871.9|0
1624457970000|2021-06-23 14:19:30|13892.1|13872.1|13891.9|13871.9|13894.4|13874.4|13891.9|13871.9|0
1624457980000|2021-06-23 14:19:40|13887.3|13867.3|13891.9|13871.9|13896.9|13871.9|13887.3|13856.9|6
1624457990000|2021-06-23 14:19:50|13903.6|13883.6|13903.8|13883.8|13906.3|13886.3|13881.9|13861.9|0
1624458000000|2021-06-23 14:20:00|13906.3|13886.3|13926.5|13886.5|13926.5|13886.5|13906.3|13886.3|1
1624458010000|2021-06-23 14:20:10|13926.9|13886.9|13938.8|13898.8|13938.8|13898.8|13926.9|13886.9|0
1624458020000|2021-06-23 14:20:20|13941.3|13901.3|13916.9|13896.9|13941.3|13918.8|13916.9|13896.9|0
1624458030000|2021-06-23 14:20:30|13925.8|13885.8|13916.9|13876.9|13925.8|13885.8|13911.9|13871.9|0
1624458040000|2021-06-23 14:20:40|13927.3|13867.3|13936.3|13896.3|13941.3|13896.3|13927.3|13867.3|0
1624458060000|2021-06-23 14:21:00|13906.9|13876.3|13917.9|13857.9|13917.9|13876.3|13906.9|13857.9|3
1624458070000|2021-06-23 14:21:10|13936.1|13876.1|13943.8|13923.8|13943.8|13923.8|13933.8|13873.8|1
1624458080000|2021-06-23 14:21:20|13931.3|13871.3|13951.3|13931.3|13958.8|13938.8|13911.3|13871.3|2
1624458100000|2021-06-23 14:21:40|13951.5|13931.5|13951.3|13931.3|13951.5|13931.5|13951.3|13931.3|0
1624458120000|2021-06-23 14:22:00|||||||||1
1624458140000|2021-06-23 14:22:20|13953.6|13933.6|13953.6|13933.6|13953.6|13933.6|13953.6|13933.6|1
1624458150000|2021-06-23 14:22:30|13953.8|13933.8|13953.8|13933.8|13954|13934|13953.8|13933.8|1
1624458240000|2021-06-23 14:24:00|13972.1|13912.1|13930.8|13910.8|13972.1|13912.1|13930.8|13910.8|0
1624458250000|2021-06-23 14:24:10|13953.8|13933.8|13953.8|13933.8|13953.8|13933.8|13953.8|13933.8|0
1624458270000|2021-06-23 14:24:30|13954.2|13934.2|13949.6|13929.6|13954.2|13934.2|13924.6|13884.6|1
1624458280000|2021-06-23 14:24:40|13937.3|13877.3|13934.8|13874.8|13937.3|13877.3|13934.8|13874.8|0
1624458300000|2021-06-23 14:25:00|13932.1|13872.1|13919.6|13879.6|13932.1|13881.9|13919.6|13872.1|1
1624458310000|2021-06-23 14:25:10|13924.2|13884.2|13924.2|13884.2|13924.2|13884.2|13924.2|13884.2|0
1624458340000|2021-06-23 14:25:40|13916.7|13876.7|13904.2|13884.2|13916.7|13884.2|13904.2|13874.4|0
1624458360000|2021-06-23 14:26:00|13914.4|13874.4|13914.4|13874.4|13914.4|13874.4|13914.4|13874.4|0
1624458400000|2021-06-23 14:26:40|13889.2|13869.2|13889.2|13869.2|13889.2|13869.2|13889.2|13869.2|1
1624458420000|2021-06-23 14:27:00|13879.6|13859.6|13889.2|13869.2|13889.2|13869.2|13879.6|13859.6|0
1624458430000|2021-06-23 14:27:10|13888.9|13868.9|13889.2|13869.2|13889.2|13869.2|13888.9|13868.9|0
1624458440000|2021-06-23 14:27:20|13880|13860|13915.2|13875.2|13915.2|13882.5|13880|13860|5
1624458460000|2021-06-23 14:27:40|13882.7|13862.7|13935.4|13875.4|13935.4|13875.4|13882.7|13862.7|0
1624458470000|2021-06-23 14:27:50|13932.9|13872.9|13932.9|13872.9|13932.9|13872.9|13932.9|13872.9|0
1624458480000|2021-06-23 14:28:00|13920.4|13880.4|13920.2|13880.2|13922.9|13882.9|13920.2|13880.2|0
1624458490000|2021-06-23 14:28:10|13920|13880|13917.7|13877.7|13920|13880|13917.7|13877.7|0
1624458500000|2021-06-23 14:28:20|13920.2|13880.2|13920.2|13880.2|13920.2|13880.2|13920.2|13880.2|0
1624458560000|2021-06-23 14:29:20|13920.4|13880.4|13920.4|13880.4|13920.4|13880.4|13920.4|13880.4|0
1624458570000|2021-06-23 14:29:30|||||||||1
1624458630000|2021-06-23 14:30:30|13920.2|13880.2|13920.2|13880.2|13920.2|13880.2|13920.2|13880.2|1
1624458770000|2021-06-23 14:32:50|13920|13880|13917.7|13877.7|13920|13880|13917.7|13877.7|0
1624458800000|2021-06-23 14:33:20|13915.2|13875.2|13882.7|13862.7|13915.2|13883.5|13882.7|13862.7|0
1624458850000|2021-06-23 14:34:10|13910.2|13870.2|13910.2|13870.2|13910.2|13870.2|13910.2|13870.2|0
1624458880000|2021-06-23 14:34:40|13907.7|13867.7|13907.7|13867.7|13907.7|13867.7|13907.7|13867.7|0
1624458900000|2021-06-23 14:35:00|13898.5|13878.5|13910.2|13890.2|13910.2|13890.2|13882.7|13862.7|0
1624458910000|2021-06-23 14:35:10||13870.2||13890.2||13890.2||13870.2|0
1624458950000|2021-06-23 14:35:50|13922.7|13882.7|13922.7|13882.7|13922.7|13882.7|13922.7|13882.7|0
1624459010000|2021-06-23 14:36:50|13907.7|13887.7|13907.7|13887.7|13907.7|13887.7|13907.7|13887.7|0
1624459020000|2021-06-23 14:37:00|13898.5|13878.5|13907.7|13887.7|13907.7|13887.7|13887.5|13867.5|4
1624459040000|2021-06-23 14:37:20|13917|13877|13907.7|13887.7|13917|13887.7|13907.7|13877|0
1624459050000|2021-06-23 14:37:30||13867.7||13887.7||13887.7||13867.7|0
1624459070000|2021-06-23 14:37:50|13902.7|13882.7|13902.7|13882.7|13902.7|13882.7|13902.7|13882.7|0
1624459110000|2021-06-23 14:38:30|||||||||1
1624459150000|2021-06-23 14:39:10|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|0
1624459170000|2021-06-23 14:39:30|13893.5|13862.8|13902.8|13882.8|13902.8|13882.8|13893.5|13862.8|0
1624459220000|2021-06-23 14:40:20|13887.8|13867.8|13893.5|13873.5|13893.5|13873.5|13887.8|13867.8|0
1624459230000|2021-06-23 14:40:30|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|0
1624459240000|2021-06-23 14:40:40||13862.8||13882.8||13882.8||13862.8|0
1624459310000|2021-06-23 14:41:50|13887.6|13867.6|13902.8|13862.8|13902.8|13867.6|13887.6|13862.8|4
1624459320000|2021-06-23 14:42:00|13913.7|13882.8|13913.7|13873.7|13913.7|13882.8|13913.7|13873.7|0
1624459330000|2021-06-23 14:42:10|13918.3|13878.3|13918.3|13878.3|13918.3|13878.3|13918.3|13878.3|0
1624459350000|2021-06-23 14:42:30||13858.3||13858.3||13858.3||13858.3|0
1624459370000|2021-06-23 14:42:50|13909.1|13869.1|13909.1|13869.1|13909.1|13869.1|13909.1|13869.1|0
1624459380000|2021-06-23 14:43:00|13918.3|13878.3|13887.8|13867.8|13918.3|13878.3|13887.8|13867.8|0
1624459400000|2021-06-23 14:43:20|13887.6|13867.6|13885.3|13865.3|13887.6|13867.6|13885.3|13865.3|0
1624459410000|2021-06-23 14:43:30|13867.8|13807.8|13865.3|13805.3|13867.8|13807.8|13865.3|13805.3|0
1624459450000|2021-06-23 14:44:10|13865.5|13805.5|13867.8|13807.8|13867.8|13807.8|13865.5|13805.5|0
1624459460000|2021-06-23 14:44:20|13868|13808|13870.3|13810.3|13870.3|13810.3|13868|13808|0
1624459480000|2021-06-23 14:44:40|13870.5|13810.5|13872.8|13812.8|13872.8|13812.8|13870.5|13810.5|0
1624459490000|2021-06-23 14:44:50|13871.6|13811.6|13865.3|13805.3|13871.6|13811.6|13857.8|13797.8|0
1624459500000|2021-06-23 14:45:00|13867.8|13807.8|13867.8|13807.8|13867.8|13807.8|13867.8|13807.8|0
1624459510000|2021-06-23 14:45:10|||||||||2
1624459520000|2021-06-23 14:45:20|13868|13808|13870.3|13810.3|13870.3|13810.3|13868|13808|0
1624459530000|2021-06-23 14:45:30|13872.8|13812.8|13905.3|13845.3|13905.3|13847.8|13863|13812.8|0
1624459540000|2021-06-23 14:45:40|13905.5|13845.5|13905.5|13845.5|13905.5|13880.3|13888|13845.5|0
1624459560000|2021-06-23 14:46:00|13907.8|13847.8|13907.8|13847.8|13907.8|13847.8|13907.8|13847.8|0
1624459800000|2021-06-23 14:50:00|13875.3|13855.3|13873|13853|13875.3|13855.3|13873|13853|0
1624459810000|2021-06-23 14:50:10|13880.3|13820.3|13862.6|13822.6|13880.3|13822.6|13862.6|13820.3|1
1624459820000|2021-06-23 14:50:20|13837.6|13817.6|13867.6|13827.6|13877.8|13827.6|13837.6|13817.6|1
1624459830000|2021-06-23 14:50:30|13875.1|13815.1|13875.1|13815.1|13875.1|13815.1|13875.1|13815.1|0
1624459840000|2021-06-23 14:50:40|13857.8|13817.8|13852.6|13792.6|13864.2|13817.8|13852.6|13792.6|0
1624459850000|2021-06-23 14:50:50|13850.3|13790.3|13855.1|13795.1|13855.1|13795.1|13850.3|13790.3|0
1624459860000|2021-06-23 14:51:00|13857.6|13797.6|13852.6|13812.6|13857.6|13812.6|13850.1|13797.6|0
1624459870000|2021-06-23 14:51:10|13852.8|13812.8|13850.1|13810.1|13866.7|13830.1|13847.6|13795.1|0
1624459890000|2021-06-23 14:51:30|13830.1||13830.1||13830.1||13830.1||0
1624459900000|2021-06-23 14:51:40|13827.8|13807.8|13827.8|13807.8|13830.1|13810.1|13827.6|13807.6|0
1624459910000|2021-06-23 14:51:50|13830.1|13810.1|13830.1|13810.1|13830.1|13810.1|13830.1|13810.1|0
1624459940000|2021-06-23 14:52:20|13827.8|13807.8|13822.8|13802.8|13827.8|13807.8|13822.8|13802.8|0
1624459960000|2021-06-23 14:52:40|13807.8|13782.8|13805.1|13785.1|13807.8|13787.8|13805.1|13782.8|0
1624459970000|2021-06-23 14:52:50|13804.7|13784.7|13807.8|13787.8|13807.8|13787.8|13804.7|13784.7|1
1624459990000|2021-06-23 14:53:10|13818.2|13778.2|13825.3|13785.3|13825.3|13785.3|13818.2|13778.2|0
1624460000000|2021-06-23 14:53:20|13815.9|13795.9|13822.8|13802.8|13822.8|13802.8|13815.9|13795.9|0
1624460010000|2021-06-23 14:53:30|13860.3|13800.3|13860.3|13800.3|13860.3|13800.3|13860.3|13800.3|0
1624460020000|2021-06-23 14:53:40|13825.3|13805.3|13825.3|13805.3|13825.3|13805.3|13825.3|13805.3|2
1624460030000|2021-06-23 14:53:50||13785.3||13785.3||13785.3||13785.3|0
1624460040000|2021-06-23 14:54:00|13825.1|13785.1|13825.1|13785.1|13825.1|13785.1|13825.1|13785.1|0
1624460050000|2021-06-23 14:54:10|13822.8|13782.8|13822.8|13782.8|13822.8|13782.8|13822.8|13782.8|0
1624460100000|2021-06-23 14:55:00|13785.9|13745.9|13804.3|13764.3|13804.3|13764.3|13785.9|13745.9|1
1624460110000|2021-06-23 14:55:10|13822.8|13782.8|13822.8|13782.8|13822.8|13782.8|13822.8|13782.8|0
1624460140000|2021-06-23 14:55:40|13805.1|13785.1|13805.1|13785.1|13805.1|13785.1|13805.1|13785.1|0
1624460160000|2021-06-23 14:56:00|13815.9|13775.9|13822.8|13782.8|13822.8|13782.8|13815.9|13775.9|1
1624460170000|2021-06-23 14:56:10|13820.3|13800.3|13820.3|13800.3|13820.3|13800.3|13820.3|13800.3|0
1624460200000|2021-06-23 14:56:40|13822.8|13782.8|13822.8|13782.8|13822.8|13782.8|13822.8|13782.8|0
1624460220000|2021-06-23 14:57:00|13812.6|13792.6|13810.3|13790.3|13812.6|13792.6|13810.3|13790.3|0
1624460230000|2021-06-23 14:57:10|13820.3|13760.3|13820.3|13760.3|13820.3|13760.3|13820.3|13760.3|0
1624460260000|2021-06-23 14:57:40|||||||||7
1624460290000|2021-06-23 14:58:10|13819.8|13759.8|13819.8|13759.8|13819.8|13759.8|13819.8|13759.8|1
1624460300000|2021-06-23 14:58:20|13820|13760|13809.8|13749.8|13820|13760|13809.8|13749.8|51
1624460310000|2021-06-23 14:58:30|13812.3|13752.3|13812.3|13752.3|13812.3|13752.3|13812.3|13752.3|0
1624460340000|2021-06-23 14:59:00|13812.1|13752.1|13812.1|13752.1|13812.1|13752.1|13812.1|13752.1|0
1624460360000|2021-06-23 14:59:20|13805.2|13745.2|13805.2|13745.2|13805.2|13745.2|13805.2|13745.2|0
1624460390000|2021-06-23 14:59:50|13805|13745|13802.7|13742.7|13805|13745|13802.7|13742.7|0
1624460400000|2021-06-23 15:00:00|13802.5|13742.5|13800.2|13740.2|13802.5|13742.5|13800.2|13740.2|0
1624460410000|2021-06-23 15:00:10|13802.5|13742.5|13802.5|13742.5|13802.5|13742.5|13802.5|13742.5|0
1624460530000|2021-06-23 15:02:10|13802.7|13742.7|13802.7|13742.7|13802.7|13742.7|13802.7|13742.7|0
1624460560000|2021-06-23 15:02:40|13802.9|13742.9|13803|13743|13803|13743|13802.9|13742.9|5
1624460590000|2021-06-23 15:03:10|13803.1|13743.1|13803.1|13743.1|13803.1|13743.1|13803.1|13743.1|0
1624460610000|2021-06-23 15:03:30|13805.6|13745.6|13805.6|13745.6|13805.6|13745.6|13805.6|13745.6|0
1624460650000|2021-06-23 15:04:10|13805.7|13745.7|13812.9|13752.9|13812.9|13752.9|13805.7|13745.7|0
1624460660000|2021-06-23 15:04:20|13807.9|13767.9|13812.9|13752.9|13812.9|13767.9|13807.9|13752.9|0
1624460680000|2021-06-23 15:04:40|13795.2|13755.2|13787.7|13767.7|13795.2|13767.7|13785.2|13755.2|0
1624460700000|2021-06-23 15:05:00|13820.4|13760.4|13818.1|13758.1|13820.4|13760.4|13818.1|13758.1|2
1624460710000|2021-06-23 15:05:10|13823.1|13763.1|13825.4|13765.4|13825.4|13765.4|13823.1|13763.1|0
1624460760000|2021-06-23 15:06:00|13815.6|13775.6|13843.4|13783.4|13843.4|13783.4|13815.6|13775.6|0
1624460770000|2021-06-23 15:06:10|13850.6|13810.6|13850.6|13810.6|13850.6|13810.6|13850.6|13810.6|0
1624460780000|2021-06-23 15:06:20|13860.9|13800.9|13860.9|13800.9|13860.9|13800.9|13860.9|13800.9|0
1624460790000|2021-06-23 15:06:30|13865.6|13805.6|13860.6|13820.6|13865.6|13820.6|13855.9|13805.6|0
1624460810000|2021-06-23 15:06:50|||||||||1
1624460840000|2021-06-23 15:07:20|13863.1|13823.1|13863.1|13823.1|13863.1|13823.1|13863.1|13823.1|0
1624460900000|2021-06-23 15:08:20|13840.6|13820.6|13840.6|13820.6|13840.6|13820.6|13840.6|13820.6|0
1624460950000|2021-06-23 15:09:10|13835.6|13815.6|13812.9|13752.9|13835.6|13815.6|13802.9|13742.9|2
1624460960000|2021-06-23 15:09:20|13812.7|13752.7|13807.9|13747.9|13815.2|13755.2|13807.9|13747.9|0
1624460970000|2021-06-23 15:09:30|13808.1|13748.1|13790.2|13750.2|13810.4|13750.4|13790.2|13748.1|0
1624460990000|2021-06-23 15:09:50|||||||||1
1624461020000|2021-06-23 15:10:20|13790|13750|13787.7|13747.7|13790|13750|13787.7|13747.7|0
1624461030000|2021-06-23 15:10:30|13785.2|13745.2|13785.2|13745.2|13785.2|13745.2|13785.2|13745.2|0
1624461050000|2021-06-23 15:10:50|13782.9|13742.9|13772.5|13752.5|13782.9|13752.5|13772.5|13742.9|0
1624461060000|2021-06-23 15:11:00|13770.2|13750.2|13770.2|13750.2|13770.2|13750.2|13770.2|13750.2|0
1624461070000|2021-06-23 15:11:10|13782.9|13742.9|13782.7|13742.7|13782.9|13742.9|13782.7|13742.7|0
1624461180000|2021-06-23 15:13:00|13772.9|13752.9|13772.9|13752.9|13772.9|13752.9|13772.9|13752.9|0
1624461190000|2021-06-23 15:13:10|13775.2|13755.2|13775.2|13755.2|13775.2|13755.2|13775.2|13755.2|0
1624461240000|2021-06-23 15:14:00|13782.7|13742.7|13782.7|13742.7|13782.7|13742.7|13782.7|13742.7|0
1624461280000|2021-06-23 15:14:40|13775.2|13735.2|13775.2|13755.2|13775.2|13755.2|13775.2|13735.2|2
1624461300000|2021-06-23 15:15:00|13785.8|13745.8|13792.7|13752.7|13792.7|13752.7|13785.8|13745.8|0
1624461370000|2021-06-23 15:16:10|13792.9|13752.9|13787.7|13767.7|13792.9|13767.7|13785.4|13752.9|0
1624461400000|2021-06-23 15:16:40|13787.4|13767.4|13780.4|13760.4|13787.4|13767.4|13780.4|13760.4|0
1624461430000|2021-06-23 15:17:10|13777.9|13757.9|13777.9|13757.9|13777.9|13757.9|13777.9|13757.9|0
1624461450000|2021-06-23 15:17:30|13787.4|13747.4|13787.4|13747.4|13787.4|13747.4|13787.4|13747.4|54
1624461470000|2021-06-23 15:17:50|13779.9|13759.9|13774.9|13754.9|13787.4|13759.9|13774.9|13747.4|0
1624461480000|2021-06-23 15:18:00|13784.3|13744.3|13774.9|13754.9|13784.3|13754.9|13763.3|13743.3|0
1624461510000|2021-06-23 15:18:30|13772.4|13752.4|13772.4|13752.4|13772.4|13752.4|13772.4|13752.4|0
1624461550000|2021-06-23 15:19:10|13772.6|13752.6|13779.5|13759.5|13779.5|13759.5|13772.6|13752.6|0
1624461570000|2021-06-23 15:19:30|13777.2|13757.2|13777.2|13757.2|13777.2|13757.2|13777.2|13757.2|0
1624461580000|2021-06-23 15:19:40|13777.4|13757.4|13777.4|13757.4|13777.4|13757.4|13777.4|13757.4|0
1624461620000|2021-06-23 15:20:20|13776.8|13756.8|13765.8|13745.8|13776.8|13756.8|13765.8|13745.8|0
1624461630000|2021-06-23 15:20:30|13777.4|13757.4|13777.4|13757.4|13777.4|13757.4|13777.4|13757.4|0
1624461670000|2021-06-23 15:21:10|13776.8|13756.8|13777.4|13757.4|13777.4|13757.4|13776.8|13756.8|0
1624461690000|2021-06-23 15:21:30|13782|13762|13817.4|13757.4|13819.9|13762|13782|13757.4|8
1624461700000|2021-06-23 15:21:40|13798.9|13778.9|13809.1|13789.1|13812.8|13792.8|13798.9|13778.9|1
1624461720000|2021-06-23 15:22:00|13804.5|13784.5|13804.5|13784.5|13804.5|13784.5|13804.5|13784.5|0
1624461730000|2021-06-23 15:22:10|13806.6|13766.6|13806.6|13766.6|13806.6|13766.6|13806.6|13766.6|0
1624461760000|2021-06-23 15:22:40|13804.3|13764.3|13804.3|13764.3|13804.3|13764.3|13804.3|13764.3|0
1624461800000|2021-06-23 15:23:20|13791.6|13771.6|13791.6|13771.6|13791.6|13771.6|13791.6|13771.6|0
1624461870000|2021-06-23 15:24:30|13802|13762|13802|13762|13802|13762|13802|13762|0
1624461880000|2021-06-23 15:24:40|13804.3|13764.3|13804.3|13764.3|13804.3|13764.3|13804.3|13764.3|0
1624462010000|2021-06-23 15:26:50|13792.1|13772.1|13769.3|13729.3|13792.1|13772.1|13769.3|13729.3|0
1624462020000|2021-06-23 15:27:00|13799.3|13759.3|13799.2|13759.2|13799.3|13759.3|13799.2|13759.2|0
1624462070000|2021-06-23 15:27:50|13799.3|13759.3|13799.3|13759.3|13799.3|13759.3|13799.3|13759.3|1
1624462080000|2021-06-23 15:28:00|13799.2|13759.2|13799.2|13759.2|13799.2|13759.2|13799.2|13759.2|0
1624462120000|2021-06-23 15:28:40|13789.2|13779.2|13789.2|13769.2|13789.2|13779.2|13789.2|13769.2|0
1624462130000|2021-06-23 15:28:50|13799.4|13779.4|13799.4|13779.4|13799.4|13779.4|13799.4|13779.4|0
1624462240000|2021-06-23 15:30:40|13800.1|13780.1|13801.7|13781.7|13811.7|13791.7|13800.1|13780.1|1
1624462250000|2021-06-23 15:30:50|13799.4|13779.4|13799.4|13779.4|13799.4|13779.4|13799.4|13779.4|0
1624462280000|2021-06-23 15:31:20|13800.1|13780.1|13811.7|13791.7|13811.7|13791.7|13800.1|13780.1|2
1624462290000|2021-06-23 15:31:30|13810.9|13790.9|13810.9|13790.9|13810.9|13790.9|13810.9|13790.9|0
1624462300000|2021-06-23 15:31:40|13801.7|13781.7|13801.7|13781.7|13801.7|13781.7|13801.7|13781.7|0
1624462360000|2021-06-23 15:32:40|13810.9|13770.9|13801.7|13761.7|13810.9|13770.9|13801.7|13761.7|0
1624462440000|2021-06-23 15:34:00|13799.4|13759.4|13799.4|13759.4|13799.4|13759.4|13799.4|13759.4|0
1624462520000|2021-06-23 15:35:20|13799.6|13759.6|13799.6|13759.6|13799.6|13759.6|13799.6|13759.6|0
1624462540000|2021-06-23 15:35:40|13802.3|13762.3|13802.3|13762.3|13802.3|13762.3|13802.3|13762.3|0
1624462600000|2021-06-23 15:36:40|13804.6|13764.6|13804.6|13764.6|13804.6|13764.6|13804.6|13764.6|0
1624462680000|2021-06-23 15:38:00|13794.2|13774.2|13794.2|13774.2|13794.2|13774.2|13794.2|13774.2|0
1624462690000|2021-06-23 15:38:10|13787.3|13767.3|13787.3|13767.3|13787.3|13767.3|13787.3|13767.3|0
1624462820000|2021-06-23 15:40:20|13775|13755|13787.3|13767.3|13787.3|13767.3|13775|13755|0
1624463010000|2021-06-23 15:43:30|13787.5|13767.5|13787.5|13767.5|13787.5|13767.5|13787.5|13767.5|0
1624463040000|2021-06-23 15:44:00|13787.1|13767.1|13787.1|13767.1|13787.1|13767.1|13787.1|13767.1|1
1624463260000|2021-06-23 15:47:40|13786.8|13766.8|13782.1|13762.1|13786.8|13766.8|13782.1|13762.1|0
1624463280000|2021-06-23 15:48:00|13781|13761|13773.3|13753.3|13781|13761|13773.3|13753.3|0
1624463290000|2021-06-23 15:48:10|13787.1|13767.1|13787.1|13767.1|13787.1|13767.1|13787.1|13767.1|0
1624463320000|2021-06-23 15:48:40|13786.9|13766.9|13786.9|13766.9|13786.9|13766.9|13786.9|13766.9|0
1624463380000|2021-06-23 15:49:40|13787|13767|13787|13767|13787|13767|13787|13767|0
1624463420000|2021-06-23 15:50:20|13787.1|13767.1|13787.1|13767.1|13787.1|13767.1|13787.1|13767.1|0
1624463430000|2021-06-23 15:50:30|13787.3|13767.3|13787.3|13767.3|13787.3|13767.3|13787.3|13767.3|0
1624463500000|2021-06-23 15:51:40|13787.1|13767.1|13787.1|13767.1|13787.1|13767.1|13787.1|13767.1|2
1624463530000|2021-06-23 15:52:10|13787.2|13767.2|13787.2|13767.2|13787.2|13767.2|13787.2|13767.2|0
1624463580000|2021-06-23 15:53:00|13782.5|13742.5|13782.5|13742.5|13782.5|13742.5|13782.5|13742.5|0
1624463590000|2021-06-23 15:53:10|13782.3|13742.3|13780|13740|13782.3|13742.3|13780|13740|0
1624463600000|2021-06-23 15:53:20|13782.5|13742.5|13782.5|13742.5|13782.5|13742.5|13782.5|13742.5|0
1624463610000|2021-06-23 15:53:30|13785|13745|13785|13745|13785|13745|13785|13745|0
1624463860000|2021-06-23 15:57:40|13785.1|13745.1|13785.1|13745.1|13785.1|13745.1|13785.1|13745.1|0
1624463940000|2021-06-23 15:59:00|13787.4|13747.4|13787.4|13747.4|13787.4|13747.4|13787.4|13747.4|0
1624464040000|2021-06-23 16:00:40|13787.2|13747.2|13787.2|13747.2|13787.2|13747.2|13787.2|13747.2|0
1624464050000|2021-06-23 16:00:50|13724.7|13664.7|13722.4|13662.4|13724.7|13664.7|13722.4|13662.4|4
1624464060000|2021-06-23 16:01:00|13727|13667|13712.2|13652.2|13727|13667|13712.2|13652.2|0
1624464070000|2021-06-23 16:01:10|13712|13652|13734.7|13674.7|13737.2|13677.2|13711.8|13651.8|0
1624464080000|2021-06-23 16:01:20|13717.2|13657.2|13737.2|13677.2|13737.2|13677.2|13717.2|13657.2|0
1624464120000|2021-06-23 16:02:00|13735.3|13675.3|13727.2|13667.2|13735.3|13675.3|13709.9|13649.9|0
1624464130000|2021-06-23 16:02:10|13726.1|13666.1|13737.2|13677.2|13737.2|13677.2|13709.9|13649.9|0
1624464190000|2021-06-23 16:03:10|13732.3|13672.3|13712.2|13652.2|13732.3|13672.3|13712.2|13652.2|0
1624464200000|2021-06-23 16:03:20|13709.7|13649.7|13709.5|13649.5|13709.7|13649.7|13709.5|13649.5|0
1624464210000|2021-06-23 16:03:30|13709.3|13649.3|13669.9|13609.9|13709.3|13649.3|13669.9|13609.9|0
1624464220000|2021-06-23 16:03:40|13709.3|13649.3|13709.3|13649.3|13709.3|13649.3|13709.3|13649.3|0
1624464240000|2021-06-23 16:04:00|13707|13647|13707|13647|13707|13647|13707|13647|0
1624464330000|2021-06-23 16:05:30|13704.7|13644.7|13704.7|13644.7|13704.7|13644.7|13704.7|13644.7|0
1624464340000|2021-06-23 16:05:40|13705.1|13645.1|13709.7|13649.7|13709.7|13649.7|13705.1|13645.1|0
1624464420000|2021-06-23 16:07:00|13710.5|13650.5|13719.7|13659.7|13719.7|13659.7|13710.5|13650.5|0
1624464460000|2021-06-23 16:07:40|13719.5|13659.5|13719.5|13659.5|13719.5|13659.5|13719.5|13659.5|0
1624464470000|2021-06-23 16:07:50|13719.4|13659.4|13719.4|13659.4|13719.4|13659.4|13719.4|13659.4|0
1624464580000|2021-06-23 16:09:40|13719.5|13659.5|13719.5|13659.5|13719.5|13659.5|13719.5|13659.5|0
1624464610000|2021-06-23 16:10:10|13719.6|13659.6|13719.6|13659.6|13719.6|13659.6|13719.6|13659.6|0
1624464630000|2021-06-23 16:10:30|13719.7|13659.7|13719.7|13659.7|13719.7|13659.7|13719.7|13659.7|0
1624464680000|2021-06-23 16:11:20|13722.2|13662.2|13722.2|13662.2|13722.2|13662.2|13722.2|13662.2|0
1624464690000|2021-06-23 16:11:30|||||||||1
1624464700000|2021-06-23 16:11:40|13724.7|13664.7|13724.7|13664.7|13724.7|13664.7|13724.7|13664.7|0
1624464720000|2021-06-23 16:12:00|13703.1|13683.1|13682.2|13662.2|13703.1|13683.1|13682.2|13662.2|0
1624464730000|2021-06-23 16:12:10|||||||||2
1624464750000|2021-06-23 16:12:30|||||||||1
1624464770000|2021-06-23 16:12:50|||||||||2
1624464780000|2021-06-23 16:13:00|13682.3|13662.3|13682.3|13662.3|13682.3|13662.3|13682.3|13662.3|0
1624464990000|2021-06-23 16:16:30|13724.8|13664.8|13727.3|13687.3|13727.3|13687.3|13715.5|13664.8|1
1624465050000|2021-06-23 16:17:30|13729.8|13689.8|13729.8|13689.8|13729.8|13689.8|13729.8|13689.8|0
1624465060000|2021-06-23 16:17:40|13732.1|13692.1|13734.8|13694.8|13734.8|13694.8|13732.1|13692.1|1
1624465100000|2021-06-23 16:18:20|13725|13705|13727.3|13707.3|13727.3|13707.3|13725|13705|0
1624465120000|2021-06-23 16:18:40|13727.1|13707.1|13724.8|13704.8|13727.1|13707.1|13724.8|13704.8|0
1624465190000|2021-06-23 16:19:50|13719.8|13699.8|13719.8|13699.8|13719.8|13699.8|13719.8|13699.8|0
1624465230000|2021-06-23 16:20:30|13701.3|13681.3|13719.4|13659.4|13719.4|13681.3|13701.3|13659.4|1
1624465240000|2021-06-23 16:20:40|13711.9|13651.9|13711.9|13651.9|13711.9|13651.9|13711.9|13651.9|0
1624465340000|2021-06-23 16:22:20|13702.1|13662.1|13704.4|13664.4|13704.4|13664.4|13702.1|13662.1|0
1624465490000|2021-06-23 16:24:50|13704.6|13664.6|13704.6|13664.6|13704.6|13664.6|13704.6|13664.6|0
1624465520000|2021-06-23 16:25:20|13693.9|13673.9|13729.6|13669.6|13729.6|13687.8|13693.9|13669.6|1
1624465530000|2021-06-23 16:25:30|13720.7|13680.7|13736.9|13696.9|13736.9|13696.9|13720.7|13680.7|0
1624465560000|2021-06-23 16:26:00|13732.3|13692.3|13732.3|13692.3|13732.3|13692.3|13732.3|13692.3|0
1624465570000|2021-06-23 16:26:10|13722.9|13702.9|13734.4|13714.4|13734.4|13714.4|13722.9|13702.9|0
1624465580000|2021-06-23 16:26:20|13729.8|13709.8|13729.8|13709.8|13729.8|13709.8|13729.8|13709.8|0
1624465590000|2021-06-23 16:26:30|13711.3|13691.3|13729.4|13669.4|13729.4|13691.3|13711.3|13669.4|1
1624465600000|2021-06-23 16:26:40|13724.4|13664.4|13724.4|13664.4|13724.4|13664.4|13724.4|13664.4|0
1624465610000|2021-06-23 16:26:50|13726.9|13666.9|13726.9|13666.9|13726.9|13666.9|13726.9|13666.9|0
1624465620000|2021-06-23 16:27:00|13724.6|13664.6|13719.6|13659.6|13724.6|13664.6|13719.6|13659.6|1
1624465630000|2021-06-23 16:27:10|13717.3|13657.3|13692.5|13632.5|13717.3|13657.3|13692.5|13632.5|3
1624465700000|2021-06-23 16:28:20|13660|13600|13660|13600|13660|13600|13660|13600|0
1624465720000|2021-06-23 16:28:40|||||||||4
1624465810000|2021-06-23 16:30:10|13657.7|13597.7|13657.7|13597.7|13657.7|13597.7|13657.7|13597.7|0
1624465950000|2021-06-23 16:32:30|13600.2|13540.2|13600.2|13540.2|13600.2|13540.2|13600.2|13540.2|1
1624465970000|2021-06-23 16:32:50|13622.7|13562.7|13620.2|13560.2|13625|13565|13620.2|13560.2|0
1624465980000|2021-06-23 16:33:00|13622.3|13562.3|13622|13562|13622.3|13562.3|13622|13562|0
1624465990000|2021-06-23 16:33:10|13621.6|13561.6|13620|13560|13622.2|13562.2|13609.5|13549.5|0
1624466000000|2021-06-23 16:33:20|13620.6|13560.6|13634.8|13574.8|13634.8|13574.8|13620.6|13560.6|0
1624466010000|2021-06-23 16:33:30|13635|13575|13654.8|13594.8|13654.8|13594.8|13635|13575|0
1624466020000|2021-06-23 16:33:40|13654.9|13594.9|13654.9|13594.9|13654.9|13594.9|13654.9|13594.9|0
1624466110000|2021-06-23 16:35:10|||||||||2
1624466120000|2021-06-23 16:35:20|13617|13597|13617|13597|13617|13597|13617|13597|0
1624466130000|2021-06-23 16:35:30|13650.2|13610.2|13634.5|13594.5|13659.3|13610.2|13634.5|13594.5|2
1624466150000|2021-06-23 16:35:50|13623.9|13603.9|13602.7|13542.7|13623.9|13603.9|13597|13542.7|0
1624466160000|2021-06-23 16:36:00|13607.4|13547.4|13609.9|13549.9|13609.9|13549.9|13607.4|13547.4|0
1624466170000|2021-06-23 16:36:10|13612.2|13552.2|13612.2|13552.2|13612.2|13552.2|13612.2|13552.2|0
1624466180000|2021-06-23 16:36:20|||||||||6
1624466310000|2021-06-23 16:38:30|13612|13552|13612|13552|13612|13552|13612|13552|0
1624466400000|2021-06-23 16:40:00|13612.2|13552.2|13612.2|13552.2|13612.2|13552.2|13612.2|13552.2|0
1624466440000|2021-06-23 16:40:40|13617|13557|13617|13557|13617|13557|13617|13557|0
1624466480000|2021-06-23 16:41:20|13598.1|13578.1|13609.7|13589.7|13609.7|13589.7|13598.1|13578.1|0
1624466500000|2021-06-23 16:41:40|13629.7|13600.4|13629.7|13609.7|13629.7|13609.7|13620.4|13600.4|2
1624466520000|2021-06-23 16:42:00|13640.4|13600.4|13640.4|13600.4|13640.4|13600.4|13640.4|13600.4|2
1624466530000|2021-06-23 16:42:10|13652.4|13632.4|13652.4|13632.4|13652.4|13632.4|13652.4|13632.4|0
1624466540000|2021-06-23 16:42:20|13652|13632|13649.7|13629.7|13652|13632|13649.7|13629.7|0
1624466550000|2021-06-23 16:42:30|13627.2|13567.2|13627.2|13567.2|13627.2|13567.2|13627.2|13567.2|6
1624466560000|2021-06-23 16:42:40|13626.8|13566.8|13622|13562|13626.8|13566.8|13622|13562|0
1624466620000|2021-06-23 16:43:40|13624.5|13564.5|13624.5|13564.5|13624.5|13564.5|13624.5|13564.5|0
1624466640000|2021-06-23 16:44:00|13627|13567|13627|13567|13627|13567|13627|13567|0
1624466650000|2021-06-23 16:44:10|13605.5|13585.5|13624.7|13564.7|13624.7|13585.5|13592.2|13552.2|0
1624466680000|2021-06-23 16:44:40|13602.9|13582.9|13577.4|13557.4|13602.9|13582.9|13577.4|13557.4|0
1624466690000|2021-06-23 16:44:50|13624.7|13564.7|13624.7|13564.7|13624.7|13564.7|13624.7|13564.7|0
1624466780000|2021-06-23 16:46:20|13622.2|13562.2|13622.2|13562.2|13622.2|13562.2|13622.2|13562.2|0
1624466800000|2021-06-23 16:46:40|13624.7|13564.7|13624.7|13564.7|13624.7|13564.7|13624.7|13564.7|0
1624467050000|2021-06-23 16:50:50|13602.9|13582.9|13602.9|13582.9|13602.9|13582.9|13602.9|13582.9|0
1624467060000|2021-06-23 16:51:00|13577.4|13557.4|13577.4|13557.4|13577.4|13557.4|13577.4|13557.4|0
1624467110000|2021-06-23 16:51:50|13624.8|13564.8|13624.8|13564.8|13624.8|13564.8|13624.8|13564.8|0
1624467130000|2021-06-23 16:52:10|13597.3|13557.3|13597.3|13557.3|13597.3|13557.3|13597.3|13557.3|0
1624467150000|2021-06-23 16:52:30|13599.6|13559.6|13599.6|13559.6|13599.6|13559.6|13599.6|13559.6|0
1624467210000|2021-06-23 16:53:30|13579.8|13559.8|13579.8|13559.8|13579.8|13559.8|13579.8|13559.8|0
1624467260000|2021-06-23 16:54:20|13577.4|13557.4|13577.4|13557.4|13587.4|13557.6|13577.4|13547.4|1
1624467270000|2021-06-23 16:54:30|13580|13560|13580|13560|13580|13560|13580|13560|0
1624467280000|2021-06-23 16:54:40|13564.6|13544.6|13580.3|13520.3|13580.3|13544.6|13562.5|13520.3|2
1624467290000|2021-06-23 16:54:50|13558.5|13538.5|13550|13490|13558.5|13538.5|13527.3|13467.3|4
1624467300000|2021-06-23 16:55:00|13547.6|13487.6|13552.5|13492.5|13552.5|13492.5|13547.6|13487.6|0
1624467310000|2021-06-23 16:55:10|13555|13495|13534.6|13474.6|13580|13540|13526.7|13474.6|2
1624467320000|2021-06-23 16:55:20|13539.4|13479.4|13565.1|13505.1|13575|13515|13539.4|13479.4|0
1624467330000|2021-06-23 16:55:30|13567.5|13507.5|13575|13515|13575|13515|13567.5|13507.5|0
1624467340000|2021-06-23 16:55:40|13572.5|13512.5|13572.5|13512.5|13572.5|13512.5|13572.5|13512.5|0
1624467360000|2021-06-23 16:56:00|13515|13495|13565.1|13505.1|13565.1|13505.1|13515|13495|0
1624467430000|2021-06-23 16:57:10|13567.6|13507.6|13570|13510|13570|13510|13567.6|13507.6|0
1624467440000|2021-06-23 16:57:20|13569.6|13509.6|13570|13510|13570|13510|13559.6|13499.6|0
1624467500000|2021-06-23 16:58:20|13570.2|13510.2|13570.2|13510.2|13570.2|13510.2|13570.2|13510.2|0
1624467520000|2021-06-23 16:58:40|13572.5|13512.5|13572.5|13512.5|13572.5|13512.5|13572.5|13512.5|0
1624467540000|2021-06-23 16:59:00|||||||||1
1624467550000|2021-06-23 16:59:10|13572.3|13512.3|13572.3|13512.3|13572.3|13512.3|13572.3|13512.3|0
1624467560000|2021-06-23 16:59:20|13572.5|13512.5|13575|13515|13575|13515|13572.5|13512.5|0
1624467580000|2021-06-23 16:59:40|13574.2|13514.2|13569.6|13509.6|13574.2|13514.2|13569.6|13509.6|0
1624467600000|2021-06-23 17:00:00|13559.8|13519.8|13562.1|13522.1|13562.1|13522.1|13559.8|13519.8|0
1624467610000|2021-06-23 17:00:10|||||||||1
1624467690000|2021-06-23 17:01:30|13564.6|13524.6|13564.6|13524.6|13564.6|13524.6|13564.6|13524.6|0
1624467720000|2021-06-23 17:02:00|13567.1|13527.1|13580|13540|13585.2|13540|13567.1|13525|1
1624467730000|2021-06-23 17:02:10|13580.2|13540.2|13579.8|13539.8|13580.2|13540.2|13579.8|13539.8|0
1624468010000|2021-06-23 17:06:50|13579.6|13539.6|13577.3|13537.3|13579.6|13539.6|13577.3|13537.3|0
1624468260000|2021-06-23 17:11:00|13559.7|13539.7|13559.7|13539.7|13559.7|13539.7|13559.7|13539.7|0
1624468480000|2021-06-23 17:14:40|||||||||1
1624468570000|2021-06-23 17:16:10|13559.9|13539.9|13567.4|13547.4|13567.4|13547.4|13559.9|13539.9|2
1624468580000|2021-06-23 17:16:20|13567.9|13547.9|13577.6|13557.6|13577.6|13557.6|13567.9|13547.9|1
1624468620000|2021-06-23 17:17:00|13577.7|13557.7|13582.6|13562.6|13582.6|13562.6|13577.7|13557.7|0
1624468630000|2021-06-23 17:17:10|13582.4|13562.4|13580.1|13560.1|13582.4|13562.4|13580.1|13560.1|0
1624468710000|2021-06-23 17:18:30|13577.4|13537.4|13577.4|13537.4|13577.4|13537.4|13577.4|13537.4|1
1624469120000|2021-06-23 17:25:20|||||||||1
1624469150000|2021-06-23 17:25:50|13579.9|13539.9|13579.9|13539.9|13579.9|13539.9|13579.9|13539.9|0
1624469250000|2021-06-23 17:27:30|13589.6|13529.6|13584.9|13524.9|13589.6|13529.6|13584.9|13524.9|0
1624469260000|2021-06-23 17:27:40|13575.1|13535.1|13577.4|13537.4|13577.4|13537.4|13575.1|13535.1|0
1624469440000|2021-06-23 17:30:40|13587.3|13527.3|13577.4|13537.4|13587.3|13537.4|13577.3|13527.3|0
1624469460000|2021-06-23 17:31:00|13587.1|13527.1|13574.9|13534.9|13587.1|13537.4|13572.4|13522.4|0
1624469500000|2021-06-23 17:31:40|13572.4|13532.4|13572.4|13532.4|13572.4|13532.4|13572.4|13532.4|0
1624469520000|2021-06-23 17:32:00|13574.9|13534.9|13574.9|13534.9|13574.9|13534.9|13574.9|13534.9|0
1624469560000|2021-06-23 17:32:40|13575|13535|13575|13535|13575|13535|13575|13535|0
1624469640000|2021-06-23 17:34:00|13575.1|13535.1|13577.5|13537.5|13577.5|13537.5|13575.1|13535.1|0
1624469740000|2021-06-23 17:35:40|13561.2|13541.2|13572.5|13532.5|13572.5|13541.2|13561.2|13531.2|0
1624469750000|2021-06-23 17:35:50|13577.5|13537.5|13577.5|13537.5|13577.5|13537.5|13577.5|13537.5|0
1624469930000|2021-06-23 17:38:50|13577.7|13537.7|13580.2|13540.2|13580.2|13540.2|13577.7|13537.7|0
1624469940000|2021-06-23 17:39:00|13582.5|13542.5|13582.5|13542.5|13582.5|13542.5|13582.5|13542.5|0
1624470200000|2021-06-23 17:43:20|13575|13555|13575|13555|13575|13555|13575|13555|0
1624470790000|2021-06-23 17:53:10|13575.1|13555.1|13575.1|13555.1|13575.1|13555.1|13575.1|13555.1|0
1624470950000|2021-06-23 17:55:50|13542.6|13522.6|13542.6|13522.6|13542.6|13522.6|13542.6|13522.6|0
1624470960000|2021-06-23 17:56:00|13564|13504|13585.1|13525.1|13585.1|13525.1|13564|13504|2
1624471000000|2021-06-23 17:56:40|13575.2|13535.2|13575.2|13535.2|13575.2|13535.2|13575.2|13535.2|0
1624471020000|2021-06-23 17:57:00|13577.6|13537.6|13577.6|13537.6|13577.6|13537.6|13577.6|13537.6|0
1624471190000|2021-06-23 17:59:50|13588.1|13528.1|13597.4|13537.4|13597.4|13537.4|13588.1|13528.1|0
1624471210000|2021-06-23 18:00:10|13599.9|13539.9|13599.9|13539.9|13599.9|13539.9|13597.4|13537.4|0
1624471250000|2021-06-23 18:00:50|13602.4|13542.4|13602.4|13542.4|13602.4|13542.4|13602.4|13542.4|0
1624471290000|2021-06-23 18:01:30|13600.1|13540.1|13600.1|13540.1|13600.1|13540.1|13600.1|13540.1|0
1624471390000|2021-06-23 18:03:10|13590.3|13550.3|13594.9|13554.9|13594.9|13554.9|13590.3|13550.3|0
1624471410000|2021-06-23 18:03:30|13618.1|13578.1|13630.1|13570.1|13630.1|13578.1|13618.1|13570.1|4
1624471420000|2021-06-23 18:03:40|13630.3|13570.3|13632.4|13572.4|13632.4|13572.4|13630.3|13570.3|0
1624471440000|2021-06-23 18:04:00|13619.9|13559.9|13619.9|13559.9|13619.9|13559.9|13619.9|13559.9|0
1624471480000|2021-06-23 18:04:40|13622.4|13562.4|13612.6|13572.6|13622.4|13572.6|13610.3|13560.1|0
1624471580000|2021-06-23 18:06:20|13613|13573|13617.6|13577.6|13617.6|13577.6|13613|13573|0
1624471620000|2021-06-23 18:07:00|13608.7|13588.7|13624.9|13604.9|13624.9|13604.9|13608.7|13588.7|1
1624471630000|2021-06-23 18:07:10|13629.9|13609.9|13642.4|13622.4|13642.4|13622.4|13629.9|13609.9|3
1624471640000|2021-06-23 18:07:20|||||||||1
1624471650000|2021-06-23 18:07:30|13656.3|13636.3|13690.1|13650.1|13690.1|13650.1|13656.3|13636.3|5
1624471660000|2021-06-23 18:07:40|13692.4|13652.4|13677.4|13657.4|13692.4|13662.1|13677.4|13652.4|0
1624471680000|2021-06-23 18:08:00|13682.6|13662.6|13687.6|13667.6|13687.6|13667.6|13682.6|13662.6|2
1624471690000|2021-06-23 18:08:10|13687.4|13667.4|13682.6|13622.6|13705.6|13667.4|13682.4|13622.4|1
1624471700000|2021-06-23 18:08:20|13680.3|13620.3|13680.3|13620.3|13680.3|13620.3|13680.3|13620.3|0
1624471740000|2021-06-23 18:09:00|13682.6|13622.6|13682.6|13622.6|13682.6|13622.6|13682.6|13622.6|0
1624471810000|2021-06-23 18:10:10|13682.5|13622.5|13682.5|13622.5|13682.5|13622.5|13682.5|13622.5|0
1624471880000|2021-06-23 18:11:20|13671.9|13631.9|13665|13625|13671.9|13631.9|13665|13625|0
1624471980000|2021-06-23 18:13:00|||||||||1
1624472020000|2021-06-23 18:13:40|13654.4|13634.4|13640|13620|13654.4|13634.4|13640|13620|0
1624472030000|2021-06-23 18:13:50|13635|13615|13647.5|13627.5|13655|13635|13635|13615|9
1624472040000|2021-06-23 18:14:00|13637.5|13617.5|13637.5|13617.5|13637.5|13617.5|13637.5|13617.5|1
1624472050000|2021-06-23 18:14:10|13646.7|13626.7|13653.7|13593.7|13653.7|13627.5|13632.5|13593.7|5
1624472060000|2021-06-23 18:14:20|13650|13610|13667.7|13607.7|13667.7|13610|13650|13607.7|0
1624472070000|2021-06-23 18:14:30|13670|13610|13670|13610|13670|13610|13670|13610|1
1624472080000|2021-06-23 18:14:40|13670.2|13610.2|13670.2|13610.2|13670.2|13610.2|13670.2|13610.2|0
1624472090000|2021-06-23 18:14:50|13677.1|13617.1|13680.2|13620.2|13680.2|13620.2|13677.1|13617.1|1
1624472100000|2021-06-23 18:15:00|13682.7|13622.7|13670.2|13610.2|13682.7|13622.7|13670.2|13610.2|2
1624472110000|2021-06-23 18:15:10|13660|13620|13660|13620|13660|13620|13660|13620|0
1624472120000|2021-06-23 18:15:20|13657.7|13617.7|13657.7|13617.7|13657.7|13617.7|13657.7|13617.7|0
1624472150000|2021-06-23 18:15:50|13657.5|13617.5|13657.5|13617.5|13657.5|13617.5|13657.5|13617.5|0
1624472170000|2021-06-23 18:16:10|13657.7|13617.7|13660|13620|13660|13620|13657.7|13617.7|0
1624472390000|2021-06-23 18:19:50|13670.9|13610.9|13675.2|13615.2|13677.7|13617.7|13670.9|13610.9|1
1624492800000|2021-06-24 00:00:00|13599.5|13539.5|13607|13547|13607|13547|13599.5|13539.5|0
1624492810000|2021-06-24 00:00:10|13606.8|13546.8|13604.5|13544.5|13606.8|13546.8|13604.5|13544.5|0
1624493440000|2021-06-24 00:10:40|13604.6|13544.6|13604.6|13544.6|13604.6|13544.6|13604.6|13544.6|0
1624493520000|2021-06-24 00:12:00|13604.2|13544.2|13599.6|13539.6|13604.2|13544.2|13599.6|13539.6|0
1624494390000|2021-06-24 00:26:30|13598.6|13538.6|13598.6|13538.6|13598.6|13538.6|13598.6|13538.6|0
1624494400000|2021-06-24 00:26:40|13589.3|13529.3|13589.3|13529.3|13589.3|13529.3|13589.3|13529.3|0
1624494410000|2021-06-24 00:26:50|13541.8|13521.8|13541.8|13521.8|13541.8|13521.8|13541.8|13521.8|0
1624494420000|2021-06-24 00:27:00|13589.3|13529.3|13541.8|13521.8|13589.3|13529.3|13541.8|13501.8|0
1624494430000|2021-06-24 00:27:10|13563.6|13503.6|13541.8|13521.8|13589.3|13547.5|13541.8|13503.6|0
1624494440000|2021-06-24 00:27:20|13563.6|13503.6|13589.3|13529.3|13589.3|13529.3|13541.8|13503.6|0
1624494610000|2021-06-24 00:30:10|13589.5|13529.5|13589.5|13529.5|13589.5|13529.5|13589.5|13529.5|0
1624494630000|2021-06-24 00:30:30|13591.8|13531.8|13591.8|13531.8|13591.8|13531.8|13591.8|13531.8|0
1624494870000|2021-06-24 00:34:30|13587.2|13527.2|13587.2|13527.2|13587.2|13527.2|13587.2|13527.2|0
1624495950000|2021-06-24 00:52:30|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|0
1624497190000|2021-06-24 01:13:10|13587.4|13527.4|13587.4|13527.4|13587.4|13527.4|13587.4|13527.4|0
1624498440000|2021-06-24 01:34:00|13587.5|13527.5|13587.5|13527.5|13587.5|13527.5|13587.5|13527.5|0
1624498770000|2021-06-24 01:39:30|13585.1|13525.1|13585.1|13525.1|13585.1|13525.1|13585.1|13525.1|0
1624498820000|2021-06-24 01:40:20|13560.3|13500.3|13560.3|13500.3|13560.3|13500.3|13560.3|13500.3|2
1624498920000|2021-06-24 01:42:00|13558.7|13498.7|13540|13480|13558.7|13498.7|13540|13480|0
1624499130000|2021-06-24 01:45:30|||||||||1
1624499170000|2021-06-24 01:46:10|13558.7|13498.7|13560.3|13500.3|13560.3|13500.3|13558.7|13498.7|1
1624499200000|2021-06-24 01:46:40|13555.7|13495.7|13555.7|13495.7|13555.7|13495.7|13555.7|13495.7|1
1624499630000|2021-06-24 01:53:50|13532.8|13512.8|13555.7|13495.7|13555.7|13512.8|13532.8|13492.8|0
1624541400000|2021-06-24 13:30:00|13570.6|13510.6|13583.1|13523.1|13583.1|13536.1|13548.2|13510.6|8
1624541410000|2021-06-24 13:30:10|13580.8|13520.8|13580.8|13520.8|13580.8|13520.8|13580.8|13520.8|0
1624541420000|2021-06-24 13:30:20|13578.1|13518.1|13585.6|13545.6|13585.6|13545.6|13578.1|13518.1|0
1624541430000|2021-06-24 13:30:30|13590.6|13565.6|13585.6|13565.6|13590.6|13570.6|13585.6|13565.6|0
1624541440000|2021-06-24 13:30:40|13585.9|13565.9|13585.9|13565.9|13585.9|13565.9|13585.9|13565.9|0
1624541450000|2021-06-24 13:30:50|13588.4|13568.4|13588.4|13568.4|13588.4|13568.4|13588.4|13568.4|0
1624541460000|2021-06-24 13:31:00|13590.9|13570.9|13588.4|13568.4|13590.9|13570.9|13588.4|13568.4|0
1624541470000|2021-06-24 13:31:10|13560|13540|13576.2|13516.2|13578.4|13540|13560|13515.8|7
1624541480000|2021-06-24 13:31:20|13571.4|13511.4|13571|13511|13571.4|13511.4|13570.9|13510.9|1
1624541490000|2021-06-24 13:31:30|13573.4|13513.4|13573.3|13513.3|13573.4|13513.4|13573.3|13513.3|0
1624541510000|2021-06-24 13:31:50|13575.8|13515.8|13571|13511|13575.8|13515.8|13571|13511|5
1624541520000|2021-06-24 13:32:00|13570.9|13510.9|13568.7|13508.7|13570.9|13510.9|13566.2|13506.2|0
1624541530000|2021-06-24 13:32:10|13568.5|13508.5|13568.5|13508.5|13568.5|13508.5|13568.5|13508.5|0
1624541540000|2021-06-24 13:32:20|13545.6|13505.6|13545.6|13505.6|13545.6|13505.6|13545.6|13505.6|0
1624541560000|2021-06-24 13:32:40|13534.1|13514.1|13566|13506|13568.4|13514.1|13534.1|13506|5
1624541590000|2021-06-24 13:33:10|13510.6|13490.6|13566|13506|13566|13506|13510.6|13490.6|1
1624541600000|2021-06-24 13:33:20|13568.4|13508.4|13568.4|13508.4|13568.4|13508.4|13568.4|13508.4|0
1624541610000|2021-06-24 13:33:30|13565.9|13505.9|13565.9|13505.9|13565.9|13505.9|13565.9|13505.9|0
1624541630000|2021-06-24 13:33:50|13555|13515|13543.3|13503.3|13555|13515|13543.1|13503.1|0
1624541670000|2021-06-24 13:34:30|13540.9|13500.9|13545.6|13505.6|13545.6|13505.6|13540.9|13500.9|0
1624541710000|2021-06-24 13:35:10|13545.7|13505.7|13545.7|13505.7|13545.7|13505.7|13545.7|13505.7|0
1624541720000|2021-06-24 13:35:20|13520.7|13500.7|13531.5|13491.5|13531.5|13500.7|13520.7|13491.5|1
1624541730000|2021-06-24 13:35:30|13545.7|13505.7|13545.7|13505.7|13545.7|13505.7|13545.7|13505.7|0
1624541810000|2021-06-24 13:36:50|13583.5|13543.5|13580.7|13520.7|13595.7|13545.7|13578.2|13518.2|2
1624541830000|2021-06-24 13:37:10|13585.5|13525.5|13585.7|13525.7|13585.7|13525.7|13585.5|13525.5|0
1624541840000|2021-06-24 13:37:20|13590.8|13530.8|13593.2|13533.2|13593.2|13533.2|13590.8|13530.8|0
1624541860000|2021-06-24 13:37:40|13585.7|13545.7|13585.7|13545.7|13585.7|13545.7|13585.7|13545.7|0
1624541880000|2021-06-24 13:38:00|13588.2|13548.2|13585.7|13565.7|13588.2|13565.7|13578.4|13548.2|0
1624541900000|2021-06-24 13:38:20|13588|13568|13598.2|13558.2|13598.2|13568|13588|13558.2|2
1624541940000|2021-06-24 13:39:00|13595.8|13555.8|13598.2|13558.2|13598.2|13558.2|13595.8|13555.8|1
1624541960000|2021-06-24 13:39:20|13593.2|13573.2|13593.2|13573.2|13593.2|13573.2|13593.2|13573.2|0
1624541970000|2021-06-24 13:39:30|13598.2|13578.2|13598.2|13578.2|13598.2|13578.2|13598.2|13578.2|0
1624541980000|2021-06-24 13:39:40|||||||||4
1624541990000|2021-06-24 13:39:50|||||||||2
1624542000000|2021-06-24 13:40:00|13598.3|13578.3|13600.7|13580.7|13600.7|13580.7|13598.3|13578.3|0
1624542030000|2021-06-24 13:40:30|13611.5|13571.5|13611.5|13571.5|13611.5|13571.5|13611.5|13571.5|0
1624542040000|2021-06-24 13:40:40|13623.3|13583.3|13623.3|13583.3|13623.3|13583.3|13623.3|13583.3|0
1624542080000|2021-06-24 13:41:20|13615.8|13595.8|13618.3|13598.3|13618.3|13598.3|13615.8|13595.8|0
1624542090000|2021-06-24 13:41:30|13608.3|13588.3|13608.3|13588.3|13608.3|13588.3|13608.3|13588.3|0
1624542100000|2021-06-24 13:41:40|13605.8|13585.8|13605.8|13585.8|13605.8|13585.8|13605.8|13585.8|0
1624542120000|2021-06-24 13:42:00|13624.1|13564.1|13600.8|13540.8|13624.1|13564.1|13593.5|13533.5|0
1624542130000|2021-06-24 13:42:10|13603.5|13543.5|13605.8|13565.8|13608.3|13565.8|13600.8|13543.5|0
1624542150000|2021-06-24 13:42:30|13603.3|13563.3|13603.3|13563.3|13603.3|13563.3|13603.3|13563.3|0
1624542180000|2021-06-24 13:43:00|13590.8|13530.8|13598.3|13538.3|13598.3|13538.3|13590.8|13530.8|0
1624542190000|2021-06-24 13:43:10|13579.4|13559.4|13598.3|13578.3|13598.3|13578.3|13579.4|13559.4|0
1624542200000|2021-06-24 13:43:20||13538.3||13538.3||13538.3||13538.3|0
1624542210000|2021-06-24 13:43:30|13588.9|13548.9|13598.3|13558.3|13598.3|13558.3|13588.9|13548.9|0
1624542230000|2021-06-24 13:43:50|13595.8|13555.8|13595.8|13555.8|13595.8|13555.8|13595.8|13555.8|0
1624542240000|2021-06-24 13:44:00|13580.8|13560.8|13580.8|13560.8|13580.8|13560.8|13580.8|13560.8|0
1624542260000|2021-06-24 13:44:20|13581|13561|13583.3|13563.3|13583.3|13563.3|13581|13561|0
1624542270000|2021-06-24 13:44:30|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|0
1624542320000|2021-06-24 13:45:20|13583.3|13563.3|13583.3|13563.3|13583.3|13563.3|13583.3|13563.3|0
1624542340000|2021-06-24 13:45:40|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|0
1624542350000|2021-06-24 13:45:50|13583.3|13563.3|13578.3|13558.3|13583.3|13563.3|13578.3|13558.3|1
1624542360000|2021-06-24 13:46:00|13580.8|13560.8|13580.8|13560.8|13580.8|13560.8|13580.8|13560.8|0
1624542390000|2021-06-24 13:46:30|13578.3|13558.3|13578.3|13558.3|13578.3|13558.3|13578.3|13558.3|0
1624542510000|2021-06-24 13:48:30|13578.4|13558.4|13580.9|13560.9|13580.9|13560.9|13578.4|13558.4|0
1624542560000|2021-06-24 13:49:20|13600.9|13561|13623.4|13563.4|13623.4|13563.4|13600.9|13561|0
1624542570000|2021-06-24 13:49:30|13625.9|13565.9|13620.9|13580.9|13625.9|13580.9|13618.4|13565.9|0
1624542660000|2021-06-24 13:51:00|13623.4|13583.4|13623.4|13583.4|13623.4|13583.4|13623.4|13583.4|0
1624542740000|2021-06-24 13:52:20|13611.6|13591.6|13580.9|13560.9|13611.6|13591.6|13580.9|13560.9|0
1624542830000|2021-06-24 13:53:50|13581|13561|13583.4|13563.4|13583.4|13563.4|13581|13561|0
1624542880000|2021-06-24 13:54:40|13620.9|13560.9|13620.9|13560.9|13620.9|13560.9|13620.9|13560.9|0
1624542950000|2021-06-24 13:55:50|13618.4|13558.4|13618.4|13558.4|13618.4|13558.4|13618.4|13558.4|0
1624543040000|2021-06-24 13:57:20||13578.4||13578.4||13578.4||13578.4|0
1624543110000|2021-06-24 13:58:30|13608|13588|13603.3|13583.3|13608|13588|13603.3|13583.3|0
1624543160000|2021-06-24 13:59:20|||||||||2
1624543190000|2021-06-24 13:59:50|||||||||1
1624543290000|2021-06-24 14:01:30|13600.8|13560.8|13603.3|13583.3|13612.6|13583.3|13591.5|13560.8|0
1624543300000|2021-06-24 14:01:40|13612.6|13572.6|13591.5|13571.5|13612.6|13583.3|13591.5|13571.5|0
1624543310000|2021-06-24 14:01:50|13600.8|13560.8|13591.5|13571.5|13603.3|13583.3|13591.5|13560.8|0
1624543320000|2021-06-24 14:02:00|13603.3|13583.3|13603.3|13583.3|13603.3|13583.3|13600.8|13560.8|0
1624543370000|2021-06-24 14:02:50|13591.5|13571.5|13603.3|13583.3|13603.3|13583.3|13591.5|13571.5|1
1624543380000|2021-06-24 14:03:00|13600.8|13560.8|13591.5|13571.5|13600.8|13571.5|13591.5|13560.8|1
1624543390000|2021-06-24 14:03:10|13603.3|13583.3|13603.3|13583.3|13603.3|13583.3|13603.3|13583.3|3
1624543400000|2021-06-24 14:03:20|13600.8|13560.8|13591.5|13571.5|13603.3|13583.3|13591.5|13560.8|3
1624543410000|2021-06-24 14:03:30|13603.3|13583.3|13603.3|13583.3|13603.3|13583.3|13603.3|13583.3|2
1624543420000|2021-06-24 14:03:40|13612.8|13572.8|13603.3|13583.3|13612.8|13583.3|13593.8|13563.3|3
1624543430000|2021-06-24 14:03:50|13593.8|13573.8|13603.3|13583.3|13603.3|13583.3|13593.8|13573.8|4
1624543440000|2021-06-24 14:04:00|13593.8|13573.8|13603.3|13583.3|13603.3|13583.3|13593.8|13563.3|3
1624543450000|2021-06-24 14:04:10|13593.8|13573.8|13603.3|13583.3|13603.3|13583.3|13583.4|13563.4|4
1624543460000|2021-06-24 14:04:20|13593.8|13573.8|13593.8|13573.8|13593.8|13573.8|13593.8|13573.8|1
1624543470000|2021-06-24 14:04:30|13603.3|13583.3|13603.3|13583.3|13603.3|13583.3|13603.3|13583.3|0
1624543490000|2021-06-24 14:04:50||13563.3||13583.3||13583.3||13563.3|0
1624543560000|2021-06-24 14:06:00|13605.8|13585.8|13605.8|13585.8|13605.8|13585.8|13605.8|13585.8|0
1624543630000|2021-06-24 14:07:10|||||||||1
1624543640000|2021-06-24 14:07:20|||||||||1
1624543770000|2021-06-24 14:09:30|13606|13586|13616|13596|13616|13596|13606|13586|2
1624543780000|2021-06-24 14:09:40|13616.1|13596.1|13618.5|13598.5|13618.5|13598.5|13616.1|13596.1|0
1624543790000|2021-06-24 14:09:50|13621|13601|13625.8|13605.8|13625.8|13605.8|13621|13601|1
1624543800000|2021-06-24 14:10:00|13628.3|13608.3|13628.3|13608.3|13628.3|13608.3|13628.3|13608.3|0
1624543810000|2021-06-24 14:10:10|||||||||2
1624543820000|2021-06-24 14:10:20|13641|13621|13641|13621|13641|13621|13641|13621|18
1624543830000|2021-06-24 14:10:30|||||||||2
1624543850000|2021-06-24 14:10:50|13631.5|13601|13631.5|13611.5|13631.5|13611.5|13631.5|13601|1
1624543860000|2021-06-24 14:11:00|13641|13621|13641|13621|13641|13621|13641|13621|0
1624543950000|2021-06-24 14:12:30||13601||13621||13621||13601|0
1624543960000|2021-06-24 14:12:40||13601||13621||13621||13601|0
1624543970000|2021-06-24 14:12:50|13628.5|13608.5|13641|13601|13641|13611.5|13628.5|13601|0
1624544070000|2021-06-24 14:14:30|13623.3|13603.3|13623.3|13603.3|13623.3|13603.3|13623.3|13603.3|0
1624544160000|2021-06-24 14:16:00|13623.4|13603.4|13623.4|13603.4|13623.4|13603.4|13623.4|13603.4|0
1624544220000|2021-06-24 14:17:00|13632.5|13592.5|13632.5|13592.5|13632.5|13592.5|13632.5|13592.5|0
1624544230000|2021-06-24 14:17:10|13618.4|13578.4|13618.4|13578.4|13618.4|13578.4|13618.4|13578.4|0
1624544280000|2021-06-24 14:18:00|13618.2|13578.2|13615.9|13575.9|13618.2|13578.2|13615.9|13575.9|0
1624544290000|2021-06-24 14:18:10|13616|13576|13618.4|13578.4|13618.4|13578.4|13616|13576|0
1624544320000|2021-06-24 14:18:40|13613.4|13573.4|13615.9|13575.9|13615.9|13575.9|13613.4|13573.4|0
1624544330000|2021-06-24 14:18:50|13613.4|13573.4|13615.9|13575.9|13615.9|13575.9|13613.4|13573.4|0
1624544460000|2021-06-24 14:21:00|13613.4|13573.4|13613.4|13573.4|13613.4|13573.4|13613.4|13573.4|0
1624544470000|2021-06-24 14:21:10|13611|13571|13611|13571|13611|13571|13611|13571|0
1624544540000|2021-06-24 14:22:20|13613.5|13573.5|13613.5|13573.5|13613.5|13573.5|13613.5|13573.5|0
1624544560000|2021-06-24 14:22:40|13616|13576|13616|13576|13616|13576|13616|13576|0
1624544620000|2021-06-24 14:23:40|13606.3|13586.3|13611|13591|13611|13591|13606.3|13586.3|0
1624544630000|2021-06-24 14:23:50|13611.3|13591.3|13616|13596|13616|13596|13611.3|13591.3|0
1624544660000|2021-06-24 14:24:20|13616.2|13596.2|13618.5|13598.5|13618.5|13598.5|13616.2|13596.2|0
1624544720000|2021-06-24 14:25:20|13621|13601|13621|13601|13621|13601|13621|13601|0
1624544750000|2021-06-24 14:25:50|13621.2|13601.2|13625.9|13605.9|13625.9|13605.9|13621.2|13601.2|0
1624544760000|2021-06-24 14:26:00|13620.9|13560.9|13615.9|13575.9|13620.9|13575.9|13613.4|13560.9|0
1624544910000|2021-06-24 14:28:30|13616|13576|13616|13576|13616|13576|13616|13576|0
1624544970000|2021-06-24 14:29:30|13616.1|13576.1|13616.1|13576.1|13616.1|13576.1|13616.1|13576.1|0
1624544990000|2021-06-24 14:29:50|||||||||1
1624545000000|2021-06-24 14:30:00|13618.4|13578.4|13618.4|13578.4|13618.4|13578.4|13618.4|13578.4|0
1624545090000|2021-06-24 14:31:30|13620.9|13580.9|13620.9|13580.9|13620.9|13580.9|13620.9|13580.9|0
1624545290000|2021-06-24 14:34:50|13611.1|13591.1|13611.1|13591.1|13611.1|13591.1|13611.1|13591.1|0
1624545400000|2021-06-24 14:36:40|||||||||1
1624545480000|2021-06-24 14:38:00|13613.6|13593.6|13613.6|13593.6|13613.6|13593.6|13613.6|13593.6|0
1624545590000|2021-06-24 14:39:50|||||||||1
1624545670000|2021-06-24 14:41:10|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|0
1624545700000|2021-06-24 14:41:40|||||||||1
1624545730000|2021-06-24 14:42:10|13618.5|13598.5|13618.5|13598.5|13618.5|13598.5|13618.5|13598.5|0
1624545810000|2021-06-24 14:43:30|||||||||1
1624545880000|2021-06-24 14:44:40|13601.1|13581.1|13601.1|13581.1|13601.1|13581.1|13601.1|13581.1|1
1624545920000|2021-06-24 14:45:20|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|0
1624546040000|2021-06-24 14:47:20|13603.4|13563.4|13603.4|13563.4|13603.4|13563.4|13603.4|13563.4|0
1624546050000|2021-06-24 14:47:30|13598.6|13558.6|13598.6|13558.6|13598.6|13558.6|13598.6|13558.6|0
1624546090000|2021-06-24 14:48:10|13598.4|13558.4|13598.4|13558.4|13598.4|13558.4|13598.4|13558.4|22
1624546610000|2021-06-24 14:56:50|13593.4|13573.4|13593.4|13573.4|13593.4|13573.4|13593.4|13573.4|0
1624546650000|2021-06-24 14:57:30|13593.2|13573.2|13588.4|13568.4|13593.2|13573.2|13588.4|13568.4|0
1624546700000|2021-06-24 14:58:20|||||||||1
1624546710000|2021-06-24 14:58:30|13585.9|13565.9|13585.9|13565.9|13585.9|13565.9|13585.9|13565.9|0
1624546730000|2021-06-24 14:58:50|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|0
1624546750000|2021-06-24 14:59:10|13580.8|13560.8|13575.8|13555.8|13580.8|13560.8|13575.8|13555.8|1
1624546760000|2021-06-24 14:59:20|13573.3|13553.3|13563.4|13523.4|13573.4|13553.4|13563.4|13523.4|0
1624546770000|2021-06-24 14:59:30|13563.3|13523.3|13555.9|13515.9|13563.3|13528.2|13545.8|13515.9|0
1624546790000|2021-06-24 14:59:50|13563.4|13523.4|13563.4|13523.4|13563.4|13523.4|13563.4|13523.4|0
1624546880000|2021-06-24 15:01:20|13574.2|13514.2|13588.4|13528.4|13588.4|13528.4|13574.2|13514.2|0
1624546890000|2021-06-24 15:01:30|13588.6|13528.6|13590.9|13530.9|13590.9|13530.9|13588.6|13528.6|0
1624546930000|2021-06-24 15:02:10|13593.4|13533.4|13593.4|13533.4|13593.4|13533.4|13593.4|13533.4|0
1624546950000|2021-06-24 15:02:30|13593.6|13533.6|13595.9|13535.9|13595.9|13535.9|13593.6|13533.6|0
1624546980000|2021-06-24 15:03:00|||||||||2
1624547010000|2021-06-24 15:03:30|13596|13536|13598.5|13538.5|13598.5|13538.5|13596|13536|0
1624547080000|2021-06-24 15:04:40|13577.7|13557.7|13598.5|13538.5|13598.5|13557.7|13577.7|13538.5|0
1624547100000|2021-06-24 15:05:00|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|0
1624547110000|2021-06-24 15:05:10|13584.3|13524.3|13584.3|13524.3|13584.3|13524.3|13584.3|13524.3|0
1624547120000|2021-06-24 15:05:20|13598.5|13538.5|13598.5|13538.5|13598.5|13538.5|13598.5|13538.5|0
1624547180000|2021-06-24 15:06:20|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|0
1624547190000|2021-06-24 15:06:30|13563.9|13543.9|13571|13551|13571|13551|13563.9|13543.9|0
1624547260000|2021-06-24 15:07:40|13559.1|13539.1|13568.5|13528.5|13568.5|13539.1|13559.1|13528.5|0
1624547320000|2021-06-24 15:08:40|13568.3|13528.3|13566|13526|13568.3|13528.3|13566|13526|0
1624547410000|2021-06-24 15:10:10|13556.1|13536.1|13558.5|13538.5|13558.5|13538.5|13556.1|13536.1|0
1624547490000|2021-06-24 15:11:30|13566|13526|13566|13526|13566|13526|13566|13526|0
1624547500000|2021-06-24 15:11:40|13573.4|13533.4|13575.9|13535.9|13575.9|13535.9|13573.4|13533.4|0
1624547550000|2021-06-24 15:12:30|13585.5|13525.5|13585.5|13525.5|13585.5|13525.5|13585.5|13525.5|0
1624547560000|2021-06-24 15:12:40|13578.4|13518.4|13578.4|13518.4|13578.4|13518.4|13578.4|13518.4|0
1624547570000|2021-06-24 15:12:50|13568.2|13528.2|13578.4|13518.4|13578.4|13528.2|13561|13518.4|3
1624547590000|2021-06-24 15:13:10|13568.2|13528.2|13563.5|13523.5|13568.2|13528.2|13563.5|13523.5|0
1624547640000|2021-06-24 15:14:00|13561|13521|13561|13521|13561|13521|13558.5|13518.5|0
1624547660000|2021-06-24 15:14:20|13563.5|13523.5|13563.5|13523.5|13563.5|13523.5|13563.5|13523.5|2
1624547710000|2021-06-24 15:15:10|13563.4|13523.4|13561|13521|13563.4|13523.4|13561|13521|0
1624547720000|2021-06-24 15:15:20|13558.5|13518.5|13558.5|13518.5|13558.5|13518.5|13558.5|13518.5|0
1624547730000|2021-06-24 15:15:30|13556|13516|13556|13516|13556|13516|13556|13516|0
1624547740000|2021-06-24 15:15:40|13558.4|13518.4|13556|13516|13558.4|13518.4|13556|13516|2
1624547750000|2021-06-24 15:15:50|13558.5|13518.5|13558.5|13518.5|13558.5|13518.5|13558.5|13518.5|0
1624547810000|2021-06-24 15:16:50|13568.8|13508.8|13568.8|13508.8|13568.8|13508.8|13568.8|13508.8|0
1624547820000|2021-06-24 15:17:00|13575.9|13515.9|13575.9|13515.9|13575.9|13515.9|13575.9|13515.9|0
1624547830000|2021-06-24 15:17:10|13573.5|13513.5|13573.5|13513.5|13573.5|13513.5|13573.5|13513.5|0
1624547900000|2021-06-24 15:18:20|13561|13521|13561|13521|13561|13521|13561|13521|0
1624547910000|2021-06-24 15:18:30|13558.5|13518.5|13558.5|13518.5|13558.5|13518.5|13558.5|13518.5|0
1624547940000|2021-06-24 15:19:00|13561|13521|13561|13521|13561|13521|13561|13521|0
1624547960000|2021-06-24 15:19:20|13558.5|13518.5|13558.5|13518.5|13558.5|13518.5|13558.5|13518.5|0
1624547970000|2021-06-24 15:19:30|13526|13486|13526|13486|13526|13486|13526|13486|0
1624548220000|2021-06-24 15:23:40|13526.1|13486.1|13526.1|13486.1|13526.1|13486.1|13526.1|13486.1|0
1624548350000|2021-06-24 15:25:50|13526.2|13486.2|13523.6|13503.6|13526.2|13503.6|13516.5|13486.2|0
1624548590000|2021-06-24 15:29:50|13556.1|13496.1|13556.1|13496.1|13556.1|13496.1|13556.1|13496.1|0
1624548600000|2021-06-24 15:30:00|13553.7|13513.7|13553.7|13513.7|13553.7|13513.7|13553.7|13513.7|0
1624548620000|2021-06-24 15:30:20|13556.1|13516.1|13556.1|13516.1|13556.1|13516.1|13556.1|13516.1|0
1624548710000|2021-06-24 15:31:50|13546|13526|13546|13526|13546|13526|13546|13526|0
1624548740000|2021-06-24 15:32:20|13548.3|13528.3|13548.7|13528.7|13558.6|13528.7|13548.3|13518.6|1
1624548750000|2021-06-24 15:32:30|13551.1|13531.1|13551.1|13531.1|13551.1|13531.1|13551.1|13531.1|0
1624548770000|2021-06-24 15:32:50|13551.2|13531.2|13551.2|13531.2|13551.2|13531.2|13551.2|13531.2|0
1624548830000|2021-06-24 15:33:50|13591.1|13531.1|13591.1|13531.1|13591.1|13531.1|13591.1|13531.1|0
1624548840000|2021-06-24 15:34:00|13572|13552|13572|13552|13572|13552|13572|13552|0
1624548850000|2021-06-24 15:34:10|13586.2|13566.2|13586.2|13566.2|13586.2|13566.2|13586.2|13566.2|0
1624548880000|2021-06-24 15:34:40|13588.6|13528.6|13588.6|13528.6|13588.6|13528.6|13588.6|13528.6|1
1624548920000|2021-06-24 15:35:20|13588.5|13528.5|13586.1|13526.1|13588.5|13528.5|13586.1|13526.1|0
1624548940000|2021-06-24 15:35:40|13571.1|13531.1|13586.1|13526.1|13586.1|13531.1|13568.6|13516.1|0
1624548950000|2021-06-24 15:35:50|13563.6|13523.6|13563.6|13523.6|13563.6|13523.6|13563.6|13523.6|0
1624548960000|2021-06-24 15:36:00|13563.5|13523.5|13561.1|13521.1|13563.5|13523.5|13561.1|13521.1|0
1624549190000|2021-06-24 15:39:50|13563.6|13523.6|13563.6|13523.6|13563.6|13523.6|13563.6|13523.6|0
1624549220000|2021-06-24 15:40:20|13528.6|13508.6|13528.6|13508.6|13528.6|13508.6|13528.6|13508.6|0
1624549240000|2021-06-24 15:40:40|13566.1|13506.1|13563.6|13503.6|13566.1|13506.1|13563.6|13503.6|0
1624549300000|2021-06-24 15:41:40|13566.1|13506.1|13566.1|13506.1|13566.1|13506.1|13566.1|13506.1|0
1624549450000|2021-06-24 15:44:10|13566.2|13506.2|13566.2|13506.2|13566.2|13506.2|13566.2|13506.2|0
1624549790000|2021-06-24 15:49:50|13556.3|13516.3|13558.7|13518.7|13558.7|13518.7|13556.3|13516.3|0
1624550040000|2021-06-24 15:54:00|13558.8|13518.8|13558.8|13518.8|13558.8|13518.8|13558.8|13518.8|0
1624550230000|2021-06-24 15:57:10|13561.3|13521.3|13561.3|13521.3|13561.3|13521.3|13561.3|13521.3|0
1624550290000|2021-06-24 15:58:10|13561.4|13521.4|13561.4|13521.4|13561.4|13521.4|13561.4|13521.4|0
1624550310000|2021-06-24 15:58:30|13583.9|13523.9|13583.9|13523.9|13583.9|13523.9|13583.9|13523.9|0
1624550320000|2021-06-24 15:58:40|13574.5|13534.5|13586.4|13546.4|13586.4|13546.4|13574.5|13534.5|0
1624550390000|2021-06-24 15:59:50|13588.9|13548.9|13591.4|13551.4|13591.4|13551.4|13588.9|13548.9|0
1624550420000|2021-06-24 16:00:20|13581.5|13561.5|13583.9|13563.9|13583.9|13563.9|13581.5|13561.5|0
1624550510000|2021-06-24 16:01:50|||||||||1
1624550720000|2021-06-24 16:05:20|13576.4|13556.4|13576.4|13556.4|13576.4|13556.4|13576.4|13556.4|0
1624550860000|2021-06-24 16:07:40|||||||||7
1624550990000|2021-06-24 16:09:50|13576.7|13556.7|13581.4|13561.4|13581.4|13561.4|13576.7|13556.7|0
1624551360000|2021-06-24 16:16:00|13581.3|13561.3|13581.2|13521.2|13589.5|13561.3|13581.2|13521.2|9
1624551370000|2021-06-24 16:16:10|13583.7|13523.7|13583.7|13523.7|13583.7|13523.7|13583.7|13523.7|0
1624551390000|2021-06-24 16:16:30|||||||||99
1624551580000|2021-06-24 16:19:40|13578.8|13558.8|13578.8|13558.8|13578.8|13558.8|13578.8|13558.8|0
1624551620000|2021-06-24 16:20:20|13579|13559|13579|13559|13579|13559|13579|13559|1
1624551630000|2021-06-24 16:20:30|13581.3|13561.3|13581.3|13561.3|13581.3|13561.3|13581.3|13561.3|0
1624551800000|2021-06-24 16:23:20|13581.5|13561.5|13581.5|13561.5|13581.5|13561.5|13581.5|13561.5|0
1624551940000|2021-06-24 16:25:40|13579.1|13559.1|13579|13559|13579.1|13559.1|13579|13559|1
1624552050000|2021-06-24 16:27:30|13562.4|13542.4|13581.5|13521.5|13581.5|13542.4|13562.4|13521.4|2
1624552190000|2021-06-24 16:29:50|13581.6|13521.6|13581.6|13521.6|13581.6|13521.6|13581.6|13521.6|0
1624552200000|2021-06-24 16:30:00|13584|13524|13561.5|13521.5|13584|13531|13561.5|13521.5|0
1624552360000|2021-06-24 16:32:40||13541.5||13541.5||13541.5||13541.5|0
1624552460000|2021-06-24 16:34:20|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|0
1624552480000|2021-06-24 16:34:40|||||||||1
1624552650000|2021-06-24 16:37:30|||||||||6
1624552670000|2021-06-24 16:37:50|13566|13526|13556.5|13516.5|13566|13526|13556.5|13516.5|1
1624552700000|2021-06-24 16:38:20|13556.4|13516.4|13554|13514|13556.4|13516.4|13554|13514|0
1624552750000|2021-06-24 16:39:10|13554.1|13514.1|13554.1|13514.1|13554.1|13514.1|13554.1|13514.1|0
1624553170000|2021-06-24 16:46:10|13554|13514|13554|13514|13554|13514|13554|13514|0
1624553180000|2021-06-24 16:46:20|13543.8|13523.8|13554|13514|13554|13523.8|13543.8|13514|0
1624553430000|2021-06-24 16:50:30|13556.5|13516.5|13556.6|13516.6|13556.6|13516.6|13556.5|13516.5|0
1624553490000|2021-06-24 16:51:30|13546.7|13526.7|13549.1|13529.1|13549.1|13529.1|13546.7|13526.7|0
1624553730000|2021-06-24 16:55:30|13549.3|13529.3|13549.3|13529.3|13549.3|13529.3|13549.3|13529.3|0
1624553740000|2021-06-24 16:55:40|13551.6|13531.6|13551.6|13531.6|13551.6|13531.6|13551.6|13531.6|0
1624553970000|2021-06-24 16:59:30|13551.7|13531.7|13551.8|13531.8|13551.8|13531.8|13551.7|13531.7|0
1624553980000|2021-06-24 16:59:40|13554.2|13534.2|13554.2|13534.2|13554.2|13534.2|13554.2|13534.2|0
1624554020000|2021-06-24 17:00:20|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|0
1624554030000|2021-06-24 17:00:30|13559|13539|13556.7|13536.7|13559|13539|13556.7|13536.7|0
1624554040000|2021-06-24 17:00:40|13559|13539|13559|13539|13559|13539|13559|13539|0
1624554050000|2021-06-24 17:00:50|13556.7|13536.7|13559|13539|13559|13539|13556.7|13536.7|0
1624554190000|2021-06-24 17:03:10|||||||||3
1624554200000|2021-06-24 17:03:20|13556.7|13536.7|13556.5|13516.5|13556.7|13536.7|13556.5|13516.5|2
1624554210000|2021-06-24 17:03:30|13554|13514|13554|13514|13554|13514|13554|13514|0
1624554310000|2021-06-24 17:05:10|13554.1|13514.1|13554.1|13514.1|13554.1|13514.1|13554.1|13514.1|0
1624554520000|2021-06-24 17:08:40|13554.2|13514.2|13554.2|13514.2|13554.2|13514.2|13554.2|13514.2|0
1624554600000|2021-06-24 17:10:00|13556.6|13516.6|13556.6|13516.6|13556.6|13516.6|13556.6|13516.6|0
1624554740000|2021-06-24 17:12:20|13554.2|13514.2|13556.6|13496.6|13563.7|13514.2|13554.2|13496.6|1
1624554960000|2021-06-24 17:16:00|||||||||3
1624555160000|2021-06-24 17:19:20|13546.7|13506.7|13546.7|13506.7|13546.7|13506.7|13546.7|13506.7|0
1624555200000|2021-06-24 17:20:00|13546.8|13506.8|13546.8|13506.8|13546.8|13506.8|13546.8|13506.8|0
1624555330000|2021-06-24 17:22:10|13546.9|13506.9|13549.3|13509.3|13549.3|13509.3|13546.9|13506.9|0
1624555500000|2021-06-24 17:25:00|13551.8|13511.8|13551.8|13511.8|13551.8|13511.8|13551.8|13511.8|0
1624555560000|2021-06-24 17:26:00|13551.9|13511.9|13554.3|13514.3|13556.8|13516.8|13551.9|13511.9|0
1624555570000|2021-06-24 17:26:10|13543.9|13523.9|13539.2|13519.2|13543.9|13523.9|13539.2|13519.2|0
1624555660000|2021-06-24 17:27:40|13541.5|13501.5|13541.5|13501.5|13541.5|13501.5|13541.5|13501.5|1
1624555680000|2021-06-24 17:28:00|13529.7|13489.7|13526.7|13486.7|13529.7|13489.7|13526.7|13486.7|0
1624555730000|2021-06-24 17:28:50|||||||||1
1624556280000|2021-06-24 17:38:00|13536.8|13476.8|13539.2|13479.2|13539.2|13479.2|13536.8|13476.8|0
1624556550000|2021-06-24 17:42:30|13539.4|13479.4|13539.4|13479.4|13539.4|13479.4|13539.4|13479.4|0
1624556580000|2021-06-24 17:43:00|13529.2|13489.2|13524.4|13484.4|13529.2|13489.2|13524.4|13484.4|0
1624556740000|2021-06-24 17:45:40|13524.3|13484.3|13524.3|13484.3|13524.3|13484.3|13524.3|13484.3|2
1624556760000|2021-06-24 17:46:00|13524.1|13484.1|13506.8|13486.8|13524.1|13489.1|13506.8|13479.3|0
1624556790000|2021-06-24 17:46:30|13524.3|13484.3|13524.3|13484.3|13524.3|13484.3|13524.3|13484.3|0
1624556800000|2021-06-24 17:46:40|13524.6|13484.6|13529.4|13489.4|13529.4|13489.4|13524.6|13484.6|0
1624556810000|2021-06-24 17:46:50|13506.9|13486.9|13506.9|13486.9|13506.9|13486.9|13506.9|13486.9|0
1624556890000|2021-06-24 17:48:10|13501.8|13461.8|13501.8|13461.8|13501.8|13461.8|13501.8|13461.8|1
1624556900000|2021-06-24 17:48:20|13501.6|13461.6|13501.6|13461.6|13501.6|13461.6|13501.6|13461.6|0
1624556910000|2021-06-24 17:48:30|13499.3|13459.3|13506.6|13446.6|13506.6|13459.3|13499.3|13446.6|0
1624556920000|2021-06-24 17:48:40|13491.6|13451.6|13491.6|13451.6|13491.6|13451.6|13491.6|13451.6|0
1624556930000|2021-06-24 17:48:50|13486.6|13446.6|13506.6|13446.6|13506.6|13446.6|13486.6|13446.6|0
1624556940000|2021-06-24 17:49:00|13494.1|13454.1|13494.1|13454.1|13494.1|13454.1|13494.1|13454.1|0
1624557000000|2021-06-24 17:50:00|13504|13444|13479.3|13419.3|13504|13444|13479.3|13419.3|0
1624557010000|2021-06-24 17:50:10|13476.8|13416.8|13459.3|13419.3|13476.8|13424|13456.8|13414.3|0
1624557040000|2021-06-24 17:50:40|13451.8|13411.8|13459.3|13419.3|13459.3|13419.3|13451.8|13411.8|0
1624557070000|2021-06-24 17:51:10|13467.4|13407.4|13441.8|13381.8|13467.4|13407.4|13432.3|13372.3|0
1624557080000|2021-06-24 17:51:20|13441.7|13381.7|13436.8|13376.8|13441.7|13381.7|13436.8|13376.8|0
1624557100000|2021-06-24 17:51:40|13437.2|13377.2|13441.8|13381.8|13441.8|13381.8|13437.2|13377.2|0
1624557120000|2021-06-24 17:52:00|13444.3|13384.3|13451.8|13391.8|13451.8|13391.8|13444.3|13384.3|0
1624557130000|2021-06-24 17:52:10|13446.8|13386.8|13446.8|13386.8|13446.8|13386.8|13446.8|13386.8|0
1624557160000|2021-06-24 17:52:40|13441.8|13381.8|13441.8|13381.8|13441.8|13381.8|13441.8|13381.8|0
1624557180000|2021-06-24 17:53:00|13441.9|13381.9|13444.3|13384.3|13444.3|13384.3|13441.9|13381.9|1
1624557190000|2021-06-24 17:53:10|13446.8|13386.8|13486.8|13446.8|13486.8|13446.8|13446.8|13386.8|0
1624557200000|2021-06-24 17:53:20|13459.3|13399.3|13456.8|13396.8|13459.3|13399.3|13456.8|13396.8|0
1624557210000|2021-06-24 17:53:30|13459.3|13399.3|13459.3|13399.3|13459.3|13399.3|13459.3|13399.3|0
1624557220000|2021-06-24 17:53:40|13464.3|13404.3|13481.8|13421.8|13481.8|13421.8|13464.3|13404.3|0
1624557280000|2021-06-24 17:54:40|13489.3|13429.3|13484.3|13424.3|13489.3|13429.3|13484.3|13424.3|0
1624557290000|2021-06-24 17:54:50|13484.2|13424.2|13481.8|13421.8|13484.2|13424.2|13481.8|13421.8|0
1624557360000|2021-06-24 17:56:00|13459.3|13419.3|13459.3|13419.3|13459.3|13419.3|13459.3|13419.3|0
1624557370000|2021-06-24 17:56:10|13444.3|13424.3|13444.3|13424.3|13444.3|13424.3|13444.3|13424.3|0
1624557390000|2021-06-24 17:56:30|13439.3|13419.3|13439.3|13419.3|13439.3|13419.3|13439.3|13419.3|0
1624557400000|2021-06-24 17:56:40|13481.8|13421.8|13481.9|13421.9|13481.9|13421.9|13481.8|13421.8|0
1624557410000|2021-06-24 17:56:50|13489.3|13429.3|13489.3|13429.3|13489.3|13429.3|13489.3|13429.3|0
1624557420000|2021-06-24 17:57:00|13488.6|13428.6|13462.7|13422.7|13488.6|13428.6|13462.7|13422.7|0
1624557430000|2021-06-24 17:57:10|13431.8|13391.8|13471.8|13411.8|13474.2|13414.2|13431.8|13383.4|0
1624557440000|2021-06-24 17:57:20|13471.7|13411.7|13469.3|13409.3|13471.7|13411.7|13469.3|13409.3|0
1624557450000|2021-06-24 17:57:30|13469.2|13409.2|13471.8|13411.8|13471.8|13411.8|13464.3|13404.3|0
1624557460000|2021-06-24 17:57:40|13471.6|13411.6|13471.8|13411.8|13474.3|13414.3|13464.3|13404.3|0
1624557480000|2021-06-24 17:58:00|13460.3|13420.3|13471.8|13411.8|13471.8|13420.3|13460.3|13410.3|0
1624557630000|2021-06-24 18:00:30|13472.6|13412.6|13489.3|13429.3|13489.3|13429.3|13472.6|13412.6|0
1624557720000|2021-06-24 18:02:00|13490.1|13430.1|13504.3|13444.3|13504.3|13444.3|13490.1|13430.1|0
1624557730000|2021-06-24 18:02:10|13504.2|13444.2|13501.8|13441.8|13504.2|13444.2|13501.8|13441.8|0
1624557740000|2021-06-24 18:02:20|13496.8|13436.8|13484.3|13424.3|13496.8|13436.8|13484.3|13424.3|0
1624557750000|2021-06-24 18:02:30|13485.3|13425.3|13485.3|13425.3|13485.3|13425.3|13485.3|13425.3|0
1624557760000|2021-06-24 18:02:40|13504.2|13444.2|13501.8|13441.8|13504.2|13444.2|13501.8|13441.8|0
1624557810000|2021-06-24 18:03:30|13499.3|13439.3|13496.8|13436.8|13499.3|13439.3|13496.8|13436.8|0
1624557820000|2021-06-24 18:03:40|13482.6|13422.6|13481.7|13421.7|13482.6|13422.6|13481.7|13421.7|0
1624557900000|2021-06-24 18:05:00|13526.8|13466.8|13519.3|13479.3|13526.8|13479.3|13519.3|13466.8|2
1624557910000|2021-06-24 18:05:10|13521.8|13481.8|13521.8|13481.8|13521.8|13481.8|13521.8|13481.8|0
1624557930000|2021-06-24 18:05:30|13522|13482|13524.3|13484.3|13524.3|13484.3|13522|13482|0
1624557960000|2021-06-24 18:06:00|13524.4|13484.4|13524.4|13484.4|13524.4|13484.4|13524.4|13484.4|0
1624558200000|2021-06-24 18:10:00|13531.9|13491.9|13522.4|13502.4|13531.9|13502.4|13522.4|13491.9|0
1624558210000|2021-06-24 18:10:10|13539.4|13519.4|13539.5|13519.5|13539.5|13519.5|13539.4|13519.4|0
1624558220000|2021-06-24 18:10:20|13541.9|13521.9|13541.7|13521.7|13541.9|13521.9|13541.7|13521.7|4
1624558250000|2021-06-24 18:10:50|13529.2|13489.2|13531.7|13491.7|13531.7|13491.7|13529.2|13489.2|0
1624558260000|2021-06-24 18:11:00|13531.6|13491.6|13531.6|13491.6|13531.6|13491.6|13531.6|13491.6|0
1624558270000|2021-06-24 18:11:10|13529.3|13489.3|13529.3|13489.3|13529.3|13489.3|13529.3|13489.3|0
1624558370000|2021-06-24 18:12:50|13531.8|13491.8|13541.9|13481.9|13541.9|13491.8|13531.8|13481.9|1
1624558380000|2021-06-24 18:13:00|13544.3|13484.3|13534.4|13494.4|13544.3|13494.4|13534.4|13484.3|0
1624558440000|2021-06-24 18:14:00|13536.8|13496.8|13546.8|13526.8|13546.8|13526.8|13536.8|13496.8|0
1624558450000|2021-06-24 18:14:10|13555.8|13515.8|13532|13492|13555.8|13515.8|13532|13492|0
1624558470000|2021-06-24 18:14:30|13534.4|13494.4|13534.4|13494.4|13534.4|13494.4|13534.4|13494.4|1
1624558480000|2021-06-24 18:14:40|13536.8|13496.8|13536.8|13496.8|13536.8|13496.8|13536.8|13496.8|2
1624558490000|2021-06-24 18:14:50|13547.1|13487.1|13547.1|13487.1|13547.1|13487.1|13547.1|13487.1|6
1624558500000|2021-06-24 18:15:00|13552|13492|13552|13492|13552|13492|13552|13492|0
1624558520000|2021-06-24 18:15:20|13554.5|13494.5|13554.5|13494.5|13554.5|13494.5|13554.5|13494.5|0
1624558530000|2021-06-24 18:15:30|13559.3|13499.3|13554.4|13514.4|13559.4|13514.4|13549.5|13499.3|0
1624558540000|2021-06-24 18:15:40|13556.8|13516.8|13556.8|13516.8|13556.8|13516.8|13556.8|13516.8|0
1624558550000|2021-06-24 18:15:50|13556.9|13516.9|13559.4|13519.4|13559.4|13519.4|13556.9|13516.9|0
1624558560000|2021-06-24 18:16:00|13549.5|13529.5|13559.4|13519.4|13559.4|13529.5|13549.5|13519.4|0
1624558660000|2021-06-24 18:17:40|13559.3|13519.3|13559.4|13519.4|13559.4|13519.4|13559.3|13519.3|0
1624558690000|2021-06-24 18:18:10|||||||||1
1624558700000|2021-06-24 18:18:20|13559.3|13519.3|13559.4|13519.4|13559.4|13519.4|13559.3|13519.3|0
1624579200000|2021-06-25 00:00:00|13486.3|13426.3|13486.3|13426.3|13486.3|13426.3|13486.3|13426.3|0
1624579210000|2021-06-25 00:00:10|13488.2|13428.2|13536|13476|13536|13476|13488.2|13428.2|0
1624579370000|2021-06-25 00:02:50|13534.1|13474.1|13486.3|13426.3|13534.1|13474.1|13486.3|13426.3|0
1624579590000|2021-06-25 00:06:30|13486.4|13426.4|13486.4|13426.4|13486.4|13426.4|13486.4|13426.4|0
1624579610000|2021-06-25 00:06:50|13486.6|13426.6|13486.4|13426.4|13491.4|13431.4|13486.4|13426.4|0
1624580700000|2021-06-25 00:25:00|13486.2|13426.2|13481.4|13421.4|13486.2|13426.2|13481.4|13421.4|0
1624580830000|2021-06-25 00:27:10|13481.5|13421.5|13481.5|13421.5|13481.5|13421.5|13481.5|13421.5|0
1624582060000|2021-06-25 00:47:40|13481.6|13421.6|13481.6|13421.6|13481.6|13421.6|13481.6|13421.6|0
1624582290000|2021-06-25 00:51:30|13476.6|13416.6|13476.7|13416.7|13476.7|13416.7|13476.6|13416.6|0
1624583190000|2021-06-25 01:06:30|13476.8|13416.8|13476.8|13416.8|13476.8|13416.8|13476.8|13416.8|0
1624584430000|2021-06-25 01:27:10|13476.9|13416.9|13476.9|13416.9|13476.9|13416.9|13476.9|13416.9|0
1624585690000|2021-06-25 01:48:10|13477|13417|13477|13417|13477|13417|13477|13417|0
1624585960000|2021-06-25 01:52:40|13481.8|13421.8|13481.8|13421.8|13481.8|13421.8|13481.8|13421.8|0
1624585970000|2021-06-25 01:52:50|13483.5|13423.5|13526.5|13466.5|13526.5|13466.5|13483.5|13423.5|0
1624586020000|2021-06-25 01:53:40|13526.6|13466.6|13526.6|13466.6|13526.6|13466.6|13526.6|13466.6|0
1624586300000|2021-06-25 01:58:20|13483.5|13423.5|13481.7|13421.7|13483.5|13423.5|13481.7|13421.7|3
1624586310000|2021-06-25 01:58:30|13476.9|13416.9|13476.7|13416.7|13476.9|13416.9|13476.7|13416.7|0
1624586320000|2021-06-25 01:58:40|13476.8|13416.8|13476.8|13416.8|13476.8|13416.8|13476.8|13416.8|0
1624586340000|2021-06-25 01:59:00|13479.2|13419.2|13481.7|13421.7|13481.7|13421.7|13479.2|13419.2|0
1624586350000|2021-06-25 01:59:10|13481.9|13421.9|13496.7|13436.7|13496.7|13436.7|13481.9|13421.9|0
1624627800000|2021-06-25 13:30:00|13427.5|13367.5|13420|13360|13427.5|13367.5|13420|13360|3
1624627830000|2021-06-25 13:30:30|13417.6|13357.6|13417.6|13357.6|13417.6|13357.6|13417.6|13357.6|4
1624627870000|2021-06-25 13:31:10|13415.2|13355.2|13415.2|13355.2|13415.2|13355.2|13415.2|13355.2|0
1624627890000|2021-06-25 13:31:30|13412.8|13352.8|13412.8|13352.8|13412.8|13352.8|13412.8|13352.8|0
1624627920000|2021-06-25 13:32:00|13415.3|13355.3|13417.8|13357.8|13417.8|13357.8|13415.3|13355.3|0
1624627950000|2021-06-25 13:32:30|13420.3|13360.3|13420.3|13360.3|13420.3|13360.3|13420.3|13360.3|0
1624627970000|2021-06-25 13:32:50|13425.1|13365.1|13430.2|13370.2|13430.2|13370.2|13425.1|13365.1|0
1624627980000|2021-06-25 13:33:00|13430.3|13370.3|13432.8|13392.8|13442.5|13392.8|13430.3|13370.3|0
1624628000000|2021-06-25 13:33:20|13423.2|13403.2|13447.5|13427.5|13447.5|13427.5|13423.2|13403.2|5
1624628010000|2021-06-25 13:33:30|||||||||1
1624628020000|2021-06-25 13:33:40|||||||||3
1624628050000|2021-06-25 13:34:10|||||||||1
1624628190000|2021-06-25 13:36:30|13468.9|13408.9|13468.9|13408.9|13468.9|13408.9|13468.9|13408.9|2
1624628200000|2021-06-25 13:36:40|13510|13450|13510|13450|13510|13450|13510|13450|0
1624628240000|2021-06-25 13:37:20|13512.5|13452.5|13525.3|13465.3|13525.3|13465.3|13512.5|13452.5|0
1624628250000|2021-06-25 13:37:30|13525.4|13465.4|13530.3|13470.3|13530.3|13470.3|13525.4|13465.4|0
1624628280000|2021-06-25 13:38:00|13530.4|13470.4|13532.8|13472.8|13532.8|13472.8|13530.4|13470.4|0
1624628290000|2021-06-25 13:38:10|13535.3|13475.3|13535.3|13475.3|13535.3|13475.3|13535.3|13475.3|0
1624628330000|2021-06-25 13:38:50|13537.8|13477.8|13537.8|13477.8|13537.8|13477.8|13537.8|13477.8|0
1624628340000|2021-06-25 13:39:00|13540.2|13480.2|13540.3|13480.3|13540.3|13480.3|13540.2|13480.2|0
1624628350000|2021-06-25 13:39:10|13542.8|13482.8|13542.8|13482.8|13542.8|13482.8|13542.8|13482.8|0
1624628390000|2021-06-25 13:39:50|13542.7|13482.7|13542.7|13482.7|13542.7|13482.7|13542.7|13482.7|1
1624628410000|2021-06-25 13:40:10|13542.6|13482.6|13542.6|13482.6|13542.6|13482.6|13542.6|13482.6|0
1624628420000|2021-06-25 13:40:20|13542.7|13482.7|13542.7|13482.7|13542.7|13482.7|13542.4|13482.4|0
1624628430000|2021-06-25 13:40:30|13542.6|13482.6|13542.6|13482.6|13542.6|13482.6|13542.6|13482.6|0
1624628440000|2021-06-25 13:40:40|13540.1|13480.1|13540.1|13480.1|13540.1|13480.1|13540.1|13480.1|0
1624628450000|2021-06-25 13:40:50|13537.7|13477.7|13537.7|13477.7|13537.7|13477.7|13537.7|13477.7|0
1624628480000|2021-06-25 13:41:20|13537.6|13477.6|13537.7|13477.7|13537.7|13477.7|13537.6|13477.6|0
1624628500000|2021-06-25 13:41:40|13540.1|13480.1|13542.7|13482.7|13542.7|13482.7|13540.1|13480.1|0
1624628510000|2021-06-25 13:41:50|13542.8|13482.8|13542.7|13482.7|13547.7|13487.7|13542.7|13482.7|0
1624628520000|2021-06-25 13:42:00|13545.2|13485.2|13532.7|13472.7|13545.2|13485.2|13532.7|13472.7|0
1624628530000|2021-06-25 13:42:10|13530.2|13470.2|13522.7|13482.7|13530.4|13485.2|13522.7|13470.2|0
1624628720000|2021-06-25 13:45:20|13525.2|13485.2|13532.4|13492.4|13532.4|13492.4|13522.7|13482.7|0
1624628740000|2021-06-25 13:45:40|13530|13490|13530|13490|13530|13490|13530|13490|0
1624628800000|2021-06-25 13:46:40|13472.5|13412.5|13465.1|13405.1|13472.5|13412.5|13465.1|13405.1|2
1624628810000|2021-06-25 13:46:50|13460.2|13400.2|13467.7|13407.7|13467.7|13412.3|13452.3|13400.2|0
1624628820000|2021-06-25 13:47:00|13467.5|13407.5|13462.8|13402.8|13467.6|13407.6|13462.8|13402.8|0
1624628830000|2021-06-25 13:47:10|13465.3|13405.3|13462.8|13402.8|13467.9|13407.9|13460.3|13400.3|0
1624628890000|2021-06-25 13:48:10|13467.6|13407.6|13487.6|13427.6|13487.6|13427.6|13467.6|13407.6|0
1624628900000|2021-06-25 13:48:20|13502.6|13442.6|13500.1|13460.1|13502.6|13460.1|13500.1|13442.6|0
1624629040000|2021-06-25 13:50:40||13480.1||13480.1||13480.1||13480.1|0
1624629050000|2021-06-25 13:50:50|13487.6|13427.6|13505.1|13465.1|13514.5|13465.1|13487.6|13427.6|0
1624629120000|2021-06-25 13:52:00|13502.6|13482.6|13505.1|13485.1|13505.1|13485.1|13502.6|13482.6|0
1624629130000|2021-06-25 13:52:10|13510|13490|13510|13490|13510|13490|13510|13490|0
1624629170000|2021-06-25 13:52:50|13515|13495|13515|13495|13515|13495|13515|13495|0
1624629180000|2021-06-25 13:53:00|13510|13490|13510|13490|13510|13490|13510|13490|0
1624629190000|2021-06-25 13:53:10|13528|13468|13470|13410|13528|13468|13467.5|13407.5|0
1624629200000|2021-06-25 13:53:20|13467.7|13407.7|13452.7|13392.7|13472.5|13412.5|13452.7|13392.7|0
1624629240000|2021-06-25 13:54:00|13452.8|13392.8|13455.2|13395.2|13455.2|13395.2|13452.8|13392.8|0
1624629270000|2021-06-25 13:54:30|13452.7|13392.7|13452.6|13392.6|13452.7|13392.7|13452.6|13392.6|0
1624629280000|2021-06-25 13:54:40|13452.5|13392.5|13445.2|13385.2|13452.5|13392.5|13445.2|13385.2|0
1624629290000|2021-06-25 13:54:50|13445.1|13385.1|13445.1|13385.1|13445.1|13385.1|13445.1|13385.1|0
1624629420000|2021-06-25 13:57:00|13423.6|13403.6|13487.7|13427.7|13490.2|13430.2|13365.5|13345.5|2
1624629430000|2021-06-25 13:57:10|13487.6|13427.6|13485.4|13425.4|13487.6|13427.6|13480.2|13420.2|0
1624629440000|2021-06-25 13:57:20|13492.7|13432.7|13505.2|13445.2|13505.2|13445.2|13492.7|13432.7|0
1624629450000|2021-06-25 13:57:30|13505.3|13445.3|13522.7|13462.7|13522.7|13462.7|13505.2|13445.2|0
1624629460000|2021-06-25 13:57:40|13522.9|13462.9|13525.2|13465.2|13525.2|13465.2|13522.9|13462.9|0
1624629480000|2021-06-25 13:58:00|13522.7|13462.7|13522.7|13462.7|13522.7|13462.7|13522.7|13462.7|0
1624629520000|2021-06-25 13:58:40|13503.7|13483.7|13492.7|13432.7|13503.7|13483.7|13492.7|13432.7|0
1624629530000|2021-06-25 13:58:50|13487.7|13427.7|13487.7|13427.7|13487.7|13427.7|13487.7|13427.7|0
1624629540000|2021-06-25 13:59:00|13487.3|13427.3|13482.7|13422.7|13490.2|13430.2|13475.2|13415.2|0
1624629550000|2021-06-25 13:59:10|13497.7|13437.7|13512.7|13452.7|13512.7|13452.7|13482.7|13422.7|0
1624629590000|2021-06-25 13:59:50|13513.1|13453.1|13522.7|13462.7|13522.7|13462.7|13513.1|13453.1|0
1624629610000|2021-06-25 14:00:10|13520.2|13460.2|13520.2|13460.2|13520.2|13460.2|13520.2|13460.2|0
1624629620000|2021-06-25 14:00:20|13522.7|13462.7|13525.2|13465.2|13527.7|13467.7|13522.7|13462.7|0
1624629630000|2021-06-25 14:00:30|13527.7|13467.7|13530.2|13470.2|13530.2|13470.2|13527.7|13467.7|0
1624629710000|2021-06-25 14:01:50|13535.2|13475.2|13535.2|13475.2|13535.2|13475.2|13535.2|13475.2|0
1624629720000|2021-06-25 14:02:00|13535.3|13475.3|13537.7|13477.7|13537.7|13477.7|13535.3|13475.3|0
1624629730000|2021-06-25 14:02:10|13537.8|13477.8|13537.8|13477.8|13537.8|13477.8|13537.8|13477.8|0
1624629750000|2021-06-25 14:02:30|13538|13478|13547.8|13487.8|13547.8|13487.8|13538|13478|0
1624629780000|2021-06-25 14:03:00|13552.8|13492.8|13552.8|13492.8|13552.8|13492.8|13552.8|13492.8|0
1624629890000|2021-06-25 14:04:50|13512.8|13473.4|13552.8|13492.8|13552.8|13492.8|13512.8|13473.4|0
1624629930000|2021-06-25 14:05:30|13542.3|13502.3|13527.8|13487.8|13542.3|13502.3|13527.8|13487.8|0
1624629940000|2021-06-25 14:05:40|13517.6|13497.6|13527.8|13487.8|13527.8|13497.6|13517.6|13487.8|0
1624629960000|2021-06-25 14:06:00|13527.7|13487.7|13525.3|13485.3|13527.7|13487.7|13525.3|13485.3|0
1624630050000|2021-06-25 14:07:30|13510.4|13490.4|13500.7|13480.7|13510.4|13490.4|13500.7|13480.7|0
1624630060000|2021-06-25 14:07:40|13512.8|13492.8|13512.8|13492.8|13512.8|13492.8|13512.8|13492.8|0
1624630170000|2021-06-25 14:09:30|13515.5|13495.5|13520.3|13460.3|13520.3|13497.8|13515.5|13460.3|2
1624630180000|2021-06-25 14:09:40|13548|13508|13548|13508|13548|13508|13548|13508|2
1624630190000|2021-06-25 14:09:50|13548.1|13508.1|13548.2|13508.2|13550.6|13510.6|13548.1|13508.1|0
1624630200000|2021-06-25 14:10:00|13542.9|13482.9|13542.9|13482.9|13542.9|13482.9|13542.9|13482.9|0
1624630210000|2021-06-25 14:10:10|13555.4|13495.4|13555.4|13495.4|13555.4|13495.4|13555.4|13495.4|0
1624630250000|2021-06-25 14:10:50|13555.1|13495.1|13545.4|13485.4|13555.1|13495.1|13545.4|13485.4|0
1624630270000|2021-06-25 14:11:10|13535.7|13475.7|13535.7|13475.7|13535.7|13475.7|13535.7|13475.7|0
1624630300000|2021-06-25 14:11:40|13515.7||13515.7||13515.7||13515.7||0
1624630380000|2021-06-25 14:13:00|13520.5|13480.5|13520.5|13480.5|13520.5|13480.5|13520.5|13480.5|0
1624630560000|2021-06-25 14:16:00|13520.6|13480.6|13520.6|13480.6|13520.6|13480.6|13520.6|13480.6|0
1624630710000|2021-06-25 14:18:30|13510.4|13490.4|13510.4|13490.4|13510.4|13490.4|13510.4|13490.4|0
1624631060000|2021-06-25 14:24:20|||||||||2
1624631140000|2021-06-25 14:25:40|13508|13488|13500.3|13480.3|13508|13488|13500.3|13480.3|2
1624631160000|2021-06-25 14:26:00|13493|13473|13493|13473|13493|13473|13493|13473|0
1624631170000|2021-06-25 14:26:10|13488.2|13468.2|13480.5|13440.5|13497.6|13468.2|13480.5|13440.5|2
1624631180000|2021-06-25 14:26:20|13483|13443|13483|13443|13483|13443|13483|13443|0
1624631220000|2021-06-25 14:27:00|13472.6|13452.6|13480.6|13440.6|13480.6|13452.6|13472.6|13440.6|0
1624631300000|2021-06-25 14:28:20|13483.1|13443.1|13483.1|13443.1|13483.1|13443.1|13483.1|13443.1|0
1624631360000|2021-06-25 14:29:20|13485.5|13445.5|13485.5|13445.5|13485.5|13445.5|13485.5|13445.5|0
1624631520000|2021-06-25 14:32:00|13485.6|13445.6|13485.6|13445.6|13485.6|13445.6|13485.6|13445.6|0
1624631610000|2021-06-25 14:33:30|13492.8|13452.8|13492.8|13452.8|13492.8|13452.8|13492.8|13452.8|0
1624631850000|2021-06-25 14:37:30|13490.5|13450.5|13490.5|13450.5|13490.5|13450.5|13490.5|13450.5|0
1624631860000|2021-06-25 14:37:40|13488.2|13448.2|13488.2|13448.2|13488.2|13448.2|13488.2|13448.2|0
1624631890000|2021-06-25 14:38:10|13485.7|13445.7|13485.7|13445.7|13485.7|13445.7|13485.7|13445.7|0
1624631910000|2021-06-25 14:38:30|||||||||12
1624631920000|2021-06-25 14:38:40|13475.8|13455.8|13490.9|13450.9|13490.9|13455.8|13475.8|13446|2
1624631930000|2021-06-25 14:38:50|13495.7|13455.7|13495.7|13455.7|13495.7|13455.7|13495.7|13455.7|2
1624631960000|2021-06-25 14:39:20|13490.9|13450.9|13490.9|13450.9|13490.9|13450.9|13490.9|13450.9|0
1624631970000|2021-06-25 14:39:30|13491|13451|13491|13451|13491|13451|13491|13451|0
1624632020000|2021-06-25 14:40:20|13495.9|13455.9|13495.9|13455.9|13495.9|13455.9|13495.9|13455.9|0
1624632030000|2021-06-25 14:40:30|13500.7|13460.7|13500.7|13460.7|13500.7|13460.7|13500.7|13460.7|0
1624632060000|2021-06-25 14:41:00|13508|13468|13512.9|13472.9|13512.9|13472.9|13508|13468|0
1624632070000|2021-06-25 14:41:10|13508.1|13468.1|13508.1|13468.1|13508.1|13468.1|13508.1|13468.1|0
1624632080000|2021-06-25 14:41:20|13508.2|13468.2|13510.6|13470.6|13510.6|13470.6|13508.2|13468.2|0
1624632110000|2021-06-25 14:41:50|13515.4|13475.4|13515.4|13475.4|13515.4|13475.4|13515.4|13475.4|0
1624632120000|2021-06-25 14:42:00|13513|13473|13513|13473|13513|13473|13513|13473|0
1624632130000|2021-06-25 14:42:10|13498.3|13478.3|13498.3|13478.3|13498.3|13478.3|13498.3|13478.3|0
1624632140000|2021-06-25 14:42:20|13495.9|13475.9|13495.9|13475.9|13495.9|13475.9|13495.9|13475.9|0
1624632160000|2021-06-25 14:42:40|13495.7|13475.7|13488.4|13468.4|13495.7|13475.7|13488.4|13468.4|0
1624632170000|2021-06-25 14:42:50|13488.6|13468.6|13495.9|13475.9|13495.9|13475.9|13488.6|13468.6|0
1624632180000|2021-06-25 14:43:00|13495.7|13475.7|13488.4|13468.4|13495.7|13475.7|13488.4|13468.4|0
1624632190000|2021-06-25 14:43:10|13486|13466|13486|13466|13486|13466|13486|13466|1
1624632370000|2021-06-25 14:46:10|13485.9|13465.9|13483.5|13463.5|13485.9|13465.9|13483.5|13463.5|0
1624632460000|2021-06-25 14:47:40|13481.1|13461.1|13480.9|13460.9|13481.1|13461.1|13480.9|13460.9|2
1624632470000|2021-06-25 14:47:50|13478.5|13458.5|13478.5|13458.5|13478.5|13458.5|13478.5|13458.5|0
1624632480000|2021-06-25 14:48:00|13463.4|13443.4|13478.5|13438.5|13478.5|13443.4|13461|13438.5|2
1624632510000|2021-06-25 14:48:30|13468.3|13448.3|13468.3|13448.3|13468.3|13448.3|13468.3|13448.3|0
1624632520000|2021-06-25 14:48:40|13461|13441|13461|13441|13461|13441|13461|13441|0
1624632530000|2021-06-25 14:48:50|13465.9|13425.9|13475.7|13415.7|13475.7|13425.9|13465.9|13415.7|4
1624632540000|2021-06-25 14:49:00|13468.4|13408.4|13475.9|13415.9|13475.9|13415.9|13468.4|13408.4|0
1624632550000|2021-06-25 14:49:10|13468.4|13408.4|13465.9|13405.9|13470.9|13410.9|13465.9|13405.9|3
1624632560000|2021-06-25 14:49:20|13463.4|13403.4|13463.4|13403.4|13463.4|13403.4|13461|13401|0
1624632590000|2021-06-25 14:49:50|13463.5|13403.5|13465.9|13405.9|13465.9|13405.9|13463.5|13403.5|0
1624632600000|2021-06-25 14:50:00|13463.4|13403.4|13463.4|13403.4|13463.4|13403.4|13463.4|13403.4|0
1624632610000|2021-06-25 14:50:10|13453.7|13413.7|13465.9|13425.9|13465.9|13425.9|13453.7|13413.7|0
1624632630000|2021-06-25 14:50:30|13455.6|13435.6|13443.4|13423.4|13455.6|13435.6|13443.4|13423.4|0
1624632640000|2021-06-25 14:50:40|13453.1|13413.1|13443.4|13403.4|13453.1|13413.1|13443.4|13403.4|0
1624632700000|2021-06-25 14:51:40|13443.5|13403.5|13443.5|13403.5|13443.5|13403.5|13443.5|13403.5|0
1624632730000|2021-06-25 14:52:10|13441|13401|13441|13401|13441|13401|13441|13401|0
1624632740000|2021-06-25 14:52:20|13438.5|13398.5|13438.5|13398.5|13438.5|13398.5|13438.5|13398.5|0
1624632810000|2021-06-25 14:53:30|13428.7|13408.7|13436|13416|13436|13416|13428.7|13408.7|0
1624632860000|2021-06-25 14:54:20|13446.1|13406.1|13453.4|13413.4|13453.4|13413.4|13446.1|13406.1|0
1624632930000|2021-06-25 14:55:30|13443.3|13423.3|13438.5|13418.5|13443.3|13423.3|13438.5|13418.5|0
1624633540000|2021-06-25 15:05:40|13440.9|13420.9|13440.9|13420.9|13440.9|13420.9|13440.9|13420.9|0
1624633660000|2021-06-25 15:07:40|13441|13421|13441|13421|13441|13421|13441|13421|0
1624633860000|2021-06-25 15:11:00|13438.5|13418.5|13438.5|13418.5|13438.5|13418.5|13438.5|13418.5|0
1624633980000|2021-06-25 15:13:00|13438.6|13418.6|13438.6|13418.6|13438.6|13418.6|13438.6|13418.6|0
1624634200000|2021-06-25 15:16:40|13441|13421|13463|13443|13463|13443|13441|13410.8|9
1624634290000|2021-06-25 15:18:10|13463.1|13443.1|13463.1|13443.1|13463.1|13443.1|13463.1|13443.1|0
1624634330000|2021-06-25 15:18:50|13460.6|13400.6|13460.6|13400.6|13460.6|13400.6|13460.6|13400.6|1
1624634340000|2021-06-25 15:19:00|13450.8|13390.8|13450.8|13390.8|13450.8|13390.8|13450.8|13390.8|0
1624634580000|2021-06-25 15:23:00|13430.2|13410.2|13418|13398|13430.2|13410.2|13418|13398|0
1624634590000|2021-06-25 15:23:10|13415.6|13395.6|13415.6|13395.6|13415.6|13395.6|13415.6|13395.6|0
1624634770000|2021-06-25 15:26:10|13430.1|13410.1|13450.8|13390.8|13450.8|13410.1|13430.1|13390.8|6
1624634780000|2021-06-25 15:26:20|13441|13401|13441|13401|13441|13401|13441|13401|0
1624634800000|2021-06-25 15:26:40|13450.8|13390.8|13450.8|13390.8|13450.8|13390.8|13450.8|13390.8|38
1624635020000|2021-06-25 15:30:20|13413.1|13393.1|13413.1|13393.1|13413.1|13393.1|13413.1|13393.1|0
1624635030000|2021-06-25 15:30:30|13450.8|13390.8|13450.8|13390.8|13450.8|13390.8|13450.8|13390.8|1
1624635090000|2021-06-25 15:31:30|13450.9|13390.9|13453.3|13393.3|13453.3|13393.3|13450.9|13390.9|0
1624635160000|2021-06-25 15:32:40|13443.3|13403.3|13443.3|13403.3|13443.3|13403.3|13443.3|13403.3|0
1624635300000|2021-06-25 15:35:00|13440.9|13400.9|13440.9|13400.9|13440.9|13400.9|13440.9|13400.9|0
1624635340000|2021-06-25 15:35:40|13443.3|13403.3|13443.3|13403.3|13443.3|13403.3|13443.3|13403.3|0
1624635370000|2021-06-25 15:36:10|13453.4|13393.4|13453.4|13393.4|13453.4|13393.4|13453.4|13393.4|0
1624635770000|2021-06-25 15:42:50|13453.5|13393.5|13468.2|13408.2|13468.2|13408.2|13453.5|13393.5|0
1624635800000|2021-06-25 15:43:20|||||||||1
1624635820000|2021-06-25 15:43:40|13445.9|13405.9|13445.9|13405.9|13445.9|13405.9|13445.9|13405.9|0
1624635880000|2021-06-25 15:44:40|13448.4|13408.4|13448.4|13408.4|13448.4|13408.4|13448.4|13408.4|0
1624635900000|2021-06-25 15:45:00|||||||||1
1624636030000|2021-06-25 15:47:10|13448.5|13408.5|13448.5|13408.5|13448.5|13408.5|13448.5|13408.5|0
1624636120000|2021-06-25 15:48:40|13448.4|13408.4|13448.4|13408.4|13448.4|13408.4|13448.4|13408.4|1
1624636330000|2021-06-25 15:52:10|||||||||1
1624636450000|2021-06-25 15:54:10|13448.5|13408.5|13448.5|13408.5|13448.5|13408.5|13448.5|13408.5|0
1624636550000|2021-06-25 15:55:50|||||||||1
1624636560000|2021-06-25 15:56:00|13455.7|13415.7|13455.7|13415.7|13455.7|13415.7|13455.7|13415.7|0
1624636570000|2021-06-25 15:56:10|||||||||1
1624636580000|2021-06-25 15:56:20|13460.6|13420.6|13470.7|13410.7|13470.7|13420.6|13460.6|13410.7|2
1624636680000|2021-06-25 15:58:00|13463.2|13423.2|13460.8|13420.8|13463.2|13423.2|13460.8|13420.8|0
1624636690000|2021-06-25 15:58:10|13463.2|13423.2|13463.2|13423.2|13463.2|13423.2|13463.2|13423.2|0
1624636710000|2021-06-25 15:58:30|13463.3|13423.3|13463.3|13423.3|13463.3|13423.3|13463.3|13423.3|0
1624636760000|2021-06-25 15:59:20|||||||||3
1624637410000|2021-06-25 16:10:10|||||||||2
1624637570000|2021-06-25 16:12:50|13463.4|13423.4|13465.8|13425.8|13465.8|13425.8|13463.4|13423.4|0
1624637670000|2021-06-25 16:14:30|13465.9|13425.9|13468.3|13428.3|13468.3|13428.3|13465.9|13425.9|0
1624637840000|2021-06-25 16:17:20|||||||||1
1624637920000|2021-06-25 16:18:40|13468.4|13428.4|13468.4|13428.4|13468.4|13428.4|13468.4|13428.4|0
1624638050000|2021-06-25 16:20:50|||||||||2
1624638480000|2021-06-25 16:28:00|13458.5|13438.5|13468.4|13428.4|13468.4|13438.5|13458.5|13428.4|1
1624638670000|2021-06-25 16:31:10|13460.9|13440.9|13460.9|13440.9|13460.9|13440.9|13460.9|13440.9|2
1624638700000|2021-06-25 16:31:40|||||||||1
1624638720000|2021-06-25 16:32:00|13476|13436|13476|13436|13476|13436|13476|13436|1
1624638750000|2021-06-25 16:32:30|13480.9|13440.9|13480.9|13440.9|13480.9|13440.9|13480.9|13440.9|0
1624638760000|2021-06-25 16:32:40|13481|13441|13483.4|13443.4|13483.4|13443.4|13481|13441|0
1624638910000|2021-06-25 16:35:10|||||||||2
1624639120000|2021-06-25 16:38:40|13483.5|13443.5|13483.5|13443.5|13483.5|13443.5|13483.5|13443.5|0
1624639340000|2021-06-25 16:42:20|||||||||2
1624639770000|2021-06-25 16:49:30|||||||||2
1624640190000|2021-06-25 16:56:30|13481.1|13441.1|13481.1|13441.1|13481.1|13441.1|13481.1|13441.1|0
1624640200000|2021-06-25 16:56:40|||||||||1
1624640530000|2021-06-25 17:02:10|13478.7|13438.7|13478.7|13438.7|13478.7|13438.7|13478.7|13438.7|0
1624640560000|2021-06-25 17:02:40|13468.6|13448.6|13468.6|13448.6|13468.6|13448.6|13468.6|13448.6|0
1624640680000|2021-06-25 17:04:40|13468.7|13448.7|13468.7|13448.7|13468.7|13448.7|13468.7|13448.7|0
1624640880000|2021-06-25 17:08:00|13466.2|13446.2|13466.2|13446.2|13466.2|13446.2|13466.2|13446.2|0
1624640920000|2021-06-25 17:08:40|13468.6|13448.6|13468.6|13448.6|13468.6|13448.6|13468.6|13448.6|0
1624640970000|2021-06-25 17:09:30|13483.6|13443.6|13483.6|13443.6|13483.6|13443.6|13483.6|13443.6|1
1624641280000|2021-06-25 17:14:40|13473.8|13453.8|13473.8|13453.8|13473.8|13453.8|13473.8|13453.8|0
1624641300000|2021-06-25 17:15:00|13481.1|13461.1|13481.1|13461.1|13481.1|13461.1|13481.1|13461.1|0
1624641540000|2021-06-25 17:19:00|13481.2|13461.2|13481.2|13461.2|13481.2|13461.2|13481.2|13461.2|0
1624641570000|2021-06-25 17:19:30|13483.7|13463.7|13483.7|13463.7|13483.7|13463.7|13483.7|13463.7|0
1624641750000|2021-06-25 17:22:30|13486.1|13466.1|13486|13466|13486.1|13466.1|13486|13466|3
1624641820000|2021-06-25 17:23:40|13485.9|13465.9|13481|13461|13485.9|13465.9|13481|13461|0
1624641840000|2021-06-25 17:24:00|13486|13466|13486|13466|13486|13466|13486|13466|2
1624642020000|2021-06-25 17:27:00|13486.1|13466.1|13486.1|13466.1|13486.1|13466.1|13486.1|13466.1|0
1624642380000|2021-06-25 17:33:00|13498.7|13458.7|13498.7|13458.7|13498.7|13458.7|13498.7|13458.7|2
1624642450000|2021-06-25 17:34:10|13503.6|13463.6|13501.1|13461.1|13503.6|13463.6|13501.1|13461.1|0
1624642460000|2021-06-25 17:34:20|13503.6|13483.6|13506.1|13486.1|13506.1|13486.1|13503.6|13483.6|1
1624642500000|2021-06-25 17:35:00|||||||||1
1624642870000|2021-06-25 17:41:10|13511|13491|13518.6|13498.6|13518.6|13498.6|13511|13491|1
1624642910000|2021-06-25 17:41:50|13518.4|13498.4|13508.7|13488.7|13518.4|13498.4|13508.7|13488.7|0
1624642920000|2021-06-25 17:42:00|13511.1|13491.1|13511.1|13491.1|13511.1|13491.1|13511.1|13491.1|0
1624643200000|2021-06-25 17:46:40|13511.2|13491.2|13511.2|13491.2|13511.2|13491.2|13511.2|13491.2|0
1624643220000|2021-06-25 17:47:00|13506.2|13466.2|13506.2|13466.2|13506.2|13466.2|13506.2|13466.2|0
1624643230000|2021-06-25 17:47:10|13506.1|13466.1|13503.7|13463.7|13506.1|13466.1|13503.7|13463.7|0
1624643310000|2021-06-25 17:48:30|13501.2|13461.2|13501.2|13461.2|13501.2|13461.2|13501.2|13461.2|0
1624643580000|2021-06-25 17:53:00|13501.3|13461.3|13501.3|13461.3|13501.3|13461.3|13501.3|13461.3|0
1624643770000|2021-06-25 17:56:10|13506.3|13466.3|13506.3|13466.3|13506.3|13466.3|13506.3|13466.3|0
1624643870000|2021-06-25 17:57:50|13506.1|13466.1|13503.7|13463.7|13506.1|13466.1|13501.3|13461.3|0
1624644010000|2021-06-25 18:00:10|13494.1|13474.1|13508.7|13488.7|13508.7|13488.7|13494.1|13474.1|0
1624644050000|2021-06-25 18:00:50|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|0
1624644070000|2021-06-25 18:01:10|13518.7|13498.7|13518.7|13498.7|13518.7|13498.7|13518.7|13498.7|2
1624644080000|2021-06-25 18:01:20|13521.2|13501.2|13513.7|13493.7|13521.2|13501.2|13513.7|13493.7|5
1624644340000|2021-06-25 18:05:40|13511.3|13491.3|13511.3|13491.3|13511.3|13491.3|13511.3|13491.3|0
1624644580000|2021-06-25 18:09:40|13516.3|13456.3|13516.3|13456.3|13516.3|13456.3|13516.3|13456.3|0
1624644590000|2021-06-25 18:09:50|13511.5|13451.5|13511.1|13451.1|13511.5|13451.5|13511.1|13451.1|1
1624644610000|2021-06-25 18:10:10|13508.7|13448.7|13503.8|13443.8|13508.7|13448.7|13503.8|13443.8|0
1624644620000|2021-06-25 18:10:20|13503.7|13443.7|13503.7|13443.7|13503.7|13443.7|13503.7|13443.7|0
1624644630000|2021-06-25 18:10:30|13503.8|13443.8|13503.8|13443.8|13503.8|13443.8|13503.8|13443.8|0
1624644660000|2021-06-25 18:11:00|13503.9|13463.9|13503.9|13463.9|13503.9|13463.9|13503.9|13463.9|0
1624644690000|2021-06-25 18:11:30|13489|13469|13489|13469|13489|13469|13489|13469|0
1624644800000|2021-06-25 18:13:20|13488.9|13468.9|13488.9|13468.9|13488.9|13468.9|13488.9|13468.9|0
1624644870000|2021-06-25 18:14:30|13508.7|13448.7|13508.8|13448.8|13508.8|13448.8|13508.7|13448.7|0
1624644880000|2021-06-25 18:14:40|13511.3|13451.3|13498.8|13458.8|13513.8|13463.7|13498.8|13451.3|0
1624644910000|2021-06-25 18:15:10|13498.6|13458.6|13491.3|13451.3|13498.6|13458.6|13491.3|13451.3|0
1624645080000|2021-06-25 18:18:00|13513.8|13453.8|13513.8|13453.8|13513.8|13453.8|13513.8|13453.8|1
1624645090000|2021-06-25 18:18:10|13503.9|13463.9|13503.9|13463.9|13503.9|13463.9|13503.9|13463.9|0
1624645140000|2021-06-25 18:19:00|13506.3|13466.3|13506.3|13466.3|13506.3|13466.3|13506.3|13466.3|0
1624645150000|2021-06-25 18:19:10|||||||||92
1624645170000|2021-06-25 18:19:30|13508.7|13468.7|13508.8|13468.8|13508.8|13468.8|13508.7|13468.7|0
1624645190000|2021-06-25 18:19:50|13518.9|13458.9|13518.9|13458.9|13518.9|13458.9|13518.9|13458.9|0
1624838400000|2021-06-28 00:00:00|13523.9|13463.9|13523.9|13463.9|13523.9|13463.9|13523.9|13463.9|0
1624838420000|2021-06-28 00:00:20|13523.8|13463.8|13521.4|13461.4|13523.8|13463.8|13521.4|13461.4|0
1624838610000|2021-06-28 00:03:30|13521.2|13461.2|13521.2|13461.2|13521.2|13461.2|13521.2|13461.2|0
1624839400000|2021-06-28 00:16:40|13508.7|13468.7|13508.7|13468.7|13508.7|13468.7|13508.7|13468.7|0
1624839600000|2021-06-28 00:20:00|13508.8|13468.8|13508.8|13468.8|13508.8|13468.8|13508.8|13468.8|0
1624839780000|2021-06-28 00:23:00|13508.6|13488.6|13508.6|13488.6|13508.6|13488.6|13508.6|13488.6|0
1624839800000|2021-06-28 00:23:20|13506.1|13486.1|13506.1|13486.1|13506.1|13486.1|13506.1|13486.1|0
1624840290000|2021-06-28 00:31:30|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|0
1624840640000|2021-06-28 00:37:20|13506.3|13466.3|13506.3|13466.3|13506.3|13466.3|13506.3|13466.3|0
1624840980000|2021-06-28 00:43:00|13506.4|13466.4|13506.4|13466.4|13506.4|13466.4|13506.4|13466.4|0
1624842300000|2021-06-28 01:05:00|13489|13469|13489|13469|13489|13469|13489|13469|0
1624842310000|2021-06-28 01:05:10|13506.4|13466.4|13506.4|13466.4|13506.4|13466.4|13506.4|13466.4|0
1624843250000|2021-06-28 01:20:50|13493.6|13433.6|13493.6|13433.6|13493.6|13433.6|13493.6|13433.6|1
1624844830000|2021-06-28 01:47:10|13493.7|13433.7|13493.7|13433.7|13493.7|13433.7|13493.7|13433.7|0
1624845130000|2021-06-28 01:52:10|13488.8|13428.8|13493.7|13433.7|13493.7|13433.7|13483.8|13423.8|0
1624845420000|2021-06-28 01:57:00|13486.3|13426.3|13486.3|13426.3|13486.3|13426.3|13486.3|13426.3|0
1624845500000|2021-06-28 01:58:20|13491.3|13431.3|13491.3|13431.3|13491.3|13431.3|13491.3|13431.3|0
1624845520000|2021-06-28 01:58:40|13498.3|13478.3|13498.3|13478.3|13498.3|13478.3|13498.3|13478.3|0
1624845540000|2021-06-28 01:59:00|13498.8|13478.8|13498.8|13478.8|13498.8|13478.8|13498.8|13478.8|0
1624845590000|2021-06-28 01:59:50|13501.3|13481.3|13501.3|13481.3|13501.3|13481.3|13501.3|13481.3|3
1624887000000|2021-06-28 13:30:00|13470.6|13430.6|13473.1|13433.1|13473.1|13433.1|13470.6|13430.6|24
1624887030000|2021-06-28 13:30:30|13475.6|13435.6|13510.2|13450.2|13510.2|13450.2|13475.6|13435.6|3
1624887040000|2021-06-28 13:30:40|13512.6|13452.6|13512.7|13452.7|13512.7|13452.7|13512.6|13452.6|0
1624887060000|2021-06-28 13:31:00|||||||||6
1624887070000|2021-06-28 13:31:10|13515.1|13455.1|13517.6|13457.6|13517.6|13457.6|13515.1|13455.1|1
1624887080000|2021-06-28 13:31:20|13515.2|13455.2|13515.2|13455.2|13515.2|13455.2|13515.2|13455.2|0
1624887100000|2021-06-28 13:31:40|13517.6|13457.6|13517.7|13457.7|13517.7|13457.7|13517.6|13457.6|0
1624887110000|2021-06-28 13:31:50|13520.2|13460.2|13520.2|13460.2|13520.2|13460.2|13520.2|13460.2|0
1624887140000|2021-06-28 13:32:20|13522.7|13462.7|13522.7|13462.7|13522.7|13462.7|13522.7|13462.7|0
1624887200000|2021-06-28 13:33:20|13510.3|13470.3|13510.3|13470.3|13510.3|13470.3|13510.3|13470.3|0
1624887210000|2021-06-28 13:33:30|13517.6|13477.6|13517.8|13477.8|13517.8|13477.8|13517.6|13477.6|0
1624887270000|2021-06-28 13:34:30|||||||||1
1624887330000|2021-06-28 13:35:30|13515.3|13475.3|13515.3|13475.3|13515.3|13475.3|13515.3|13475.3|0
1624887470000|2021-06-28 13:37:50|13502.9|13482.9|13502.9|13482.9|13502.9|13482.9|13502.9|13482.9|0
1624887480000|2021-06-28 13:38:00|13507.9|13487.9|13502.9|13482.9|13507.9|13487.9|13502.9|13482.9|0
1624887490000|2021-06-28 13:38:10|||||||||1
1624887530000|2021-06-28 13:38:50|||||||||1
1624887540000|2021-06-28 13:39:00|13510.7|13450.7|13498|13458|13510.7|13458|13498|13450.4|1
1624887650000|2021-06-28 13:40:50|13495.5|13455.5|13498|13458|13498|13458|13495.5|13455.5|0
1624887700000|2021-06-28 13:41:40|13498.1|13458.1|13500.6|13460.6|13500.6|13460.6|13498.1|13458.1|0
1624887790000|2021-06-28 13:43:10|13480.9|13460.9|13480.9|13460.9|13480.9|13460.9|13480.9|13460.9|0
1624887800000|2021-06-28 13:43:20|13480.6|13460.6|13480.6|13460.6|13480.6|13460.6|13480.6|13460.6|0
1624887820000|2021-06-28 13:43:40|13478.1|13458.1|13475.6|13455.6|13478.1|13458.1|13475.6|13455.6|2
1624887990000|2021-06-28 13:46:30|13472.8|13452.8|13472.8|13452.8|13472.8|13452.8|13472.8|13452.8|0
1624888000000|2021-06-28 13:46:40|13470.6|13430.6|13453.1|13433.1|13470.6|13433.1|13453.1|13430.4|2
1624888170000|2021-06-28 13:49:30|13450.7|13430.7|13450.6|13430.6|13450.7|13430.7|13450.6|13430.6|0
1624888210000|2021-06-28 13:50:10|13453.1|13433.1|13453.1|13433.1|13453.1|13433.1|13453.1|13433.1|0
1624888380000|2021-06-28 13:53:00|13450.6|13430.6|13453.1|13413.1|13453.1|13430.6|13448|13413.1|2
1624888390000|2021-06-28 13:53:10|13440.6|13420.6|13438.1|13418.1|13440.6|13420.6|13438.1|13418.1|0
1624888400000|2021-06-28 13:53:20|13435.6|13415.6|13435.6|13415.6|13435.6|13415.6|13435.6|13415.6|0
1624888410000|2021-06-28 13:53:30|||||||||2
1624888440000|2021-06-28 13:54:00|13435.7|13415.7|13435.7|13415.7|13435.7|13415.7|13435.7|13415.7|0
1624888450000|2021-06-28 13:54:10|13436.5|13416.5|13478.2|13438.2|13478.2|13438.2|13436.5|13416.5|6
1624888530000|2021-06-28 13:55:30|13510.8|13450.8|13510.8|13450.8|13510.8|13450.8|13510.8|13450.8|1
1624888540000|2021-06-28 13:55:40|13510.7|13450.7|13510.7|13450.7|13510.7|13450.7|13510.7|13450.7|0
1624888630000|2021-06-28 13:57:10|13508.3|13448.3|13505.7|13445.7|13508.3|13448.3|13505.7|13445.7|0
1624888660000|2021-06-28 13:57:40|13505.8|13445.8|13505.7|13445.7|13505.8|13445.8|13505.7|13445.7|1
1624888670000|2021-06-28 13:57:50|13505.8|13445.8|13505.7|13445.7|13508.2|13448.2|13505.7|13445.7|0
1624888690000|2021-06-28 13:58:10|13495.7|13435.7|13495.7|13435.7|13495.7|13435.7|13495.7|13435.7|1
1624888720000|2021-06-28 13:58:40|13493.1|13433.1|13485.7|13425.7|13495.7|13435.7|13485.7|13425.7|2
1624888730000|2021-06-28 13:58:50|13488.1|13428.1|13490.7|13430.7|13490.7|13430.7|13488.1|13428.1|0
1624888780000|2021-06-28 13:59:40|13493.2|13433.2|13493.2|13433.2|13493.2|13433.2|13493.2|13433.2|0
1624888800000|2021-06-28 14:00:00|13495.8|13435.8|13498.2|13438.2|13498.2|13438.2|13495.8|13435.8|0
1624888870000|2021-06-28 14:01:10|13497.7|13477.7|13513.2|13473.2|13513.2|13477.7|13497.7|13473.2|1
1624888880000|2021-06-28 14:01:20|13515.8|13475.8|13513.2|13473.2|13515.8|13475.8|13513.2|13473.2|0
1624888950000|2021-06-28 14:02:30|13533.2||13533.2||13533.2||13533.2||0
1624889130000|2021-06-28 14:05:30|13535.7|13475.7|13535.7|13475.7|13535.7|13475.7|13535.7|13475.7|0
1624889280000|2021-06-28 14:08:00|13523.2|13483.2|13523.2|13483.2|13523.2|13483.2|13523.2|13483.2|0
1624889290000|2021-06-28 14:08:10|13535.7|13475.7|13535.7|13475.7|13535.7|13475.7|13535.7|13475.7|0
1624889360000|2021-06-28 14:09:20|13535.8|13475.8|13523.2|13483.2|13535.8|13483.2|13523.2|13475.8|0
1624889560000|2021-06-28 14:12:40|||||||||6
1624889670000|2021-06-28 14:14:30|||||||||10
1624889760000|2021-06-28 14:16:00|13501.1|13481.1|13523.2|13483.2|13523.2|13483.2|13501.1|13481.1|1
1624889780000|2021-06-28 14:16:20|13523.3|13483.3|13523.3|13483.3|13523.3|13483.3|13523.3|13483.3|1
1624890000000|2021-06-28 14:20:00|13525.8|13485.8|13525.8|13485.8|13525.8|13485.8|13525.8|13485.8|0
1624890010000|2021-06-28 14:20:10|13526.4|13486.4|13526.4|13486.4|13526.4|13486.4|13526.4|13486.4|0
1624890060000|2021-06-28 14:21:00|13533.8|13493.8|13536.3|13496.3|13536.3|13496.3|13533.8|13493.8|1
1624890070000|2021-06-28 14:21:10|13533.7|13493.7|13533.7|13493.7|13533.7|13493.7|13533.7|13493.7|0
1624890160000|2021-06-28 14:22:40|13560.8|13540.8|13560.8|13540.8|13560.8|13540.8|13560.8|13540.8|4
1624890190000|2021-06-28 14:23:10|13553.5|13533.5|13560.8|13540.8|13560.8|13540.8|13553.3|13533.3|0
1624890250000|2021-06-28 14:24:10|13578.1|13558.1|13578.1|13558.1|13578.1|13558.1|13578.1|13558.1|2
1624890290000|2021-06-28 14:24:50|||||||||6
1624890300000|2021-06-28 14:25:00|||||||||24
1624890320000|2021-06-28 14:25:20|||||||||1
1624890390000|2021-06-28 14:26:30|||||||||1
1624890490000|2021-06-28 14:28:10|||||||||5
1624890530000|2021-06-28 14:28:50|||||||||1
1624890630000|2021-06-28 14:30:30|13580.6|13560.6|13580.6|13560.6|13580.6|13560.6|13580.6|13560.6|0
1624890640000|2021-06-28 14:30:40|13580.3|13560.3|13573.1|13553.1|13580.3|13560.3|13573.1|13538.1|4
1624890700000|2021-06-28 14:31:40|13573.2|13553.2|13573.2|13553.2|13573.2|13553.2|13573.2|13553.2|0
1624890990000|2021-06-28 14:36:30|||||||||3
1624891000000|2021-06-28 14:36:40|13575.6|13555.6|13575.7|13555.7|13575.7|13555.7|13575.6|13555.6|0
1624891080000|2021-06-28 14:38:00|13578.2|13558.2|13578.2|13558.2|13578.2|13558.2|13578.2|13558.2|0
1624891180000|2021-06-28 14:39:40|||||||||2
1624891260000|2021-06-28 14:41:00|||||||||3
1624891270000|2021-06-28 14:41:10|||||||||3
1624891300000|2021-06-28 14:41:40|13580.6|13560.6|13580.7|13560.7|13580.7|13560.7|13580.6|13560.6|0
1624891310000|2021-06-28 14:41:50|13583.2|13563.2|13583.2|13563.2|13583.2|13563.2|13583.2|13563.2|0
1624891330000|2021-06-28 14:42:10|13578.3|13558.3|13578.2|13558.2|13583.2|13563.2|13578.2|13558.2|3
1624891340000|2021-06-28 14:42:20|13580.6|13560.6|13580.7|13560.7|13580.7|13560.7|13580.6|13560.6|3
1624891360000|2021-06-28 14:42:40|13583.2|13563.2|13583.2|13563.2|13583.2|13563.2|13583.2|13563.2|65
1624891380000|2021-06-28 14:43:00|||||||||7
1624891470000|2021-06-28 14:44:30|13578.2|13558.2|13578.2|13558.2|13578.2|13558.2|13578.2|13558.2|6
1624891480000|2021-06-28 14:44:40|13578|13558|13578.2|13538.2|13578.2|13558|13560.9|13538.2|2
1624891490000|2021-06-28 14:44:50|13565.8|13545.8|13565.8|13545.8|13565.8|13545.8|13565.8|13545.8|0
1624891590000|2021-06-28 14:46:30|13568.3|13548.3|13568.3|13548.3|13568.3|13548.3|13568.3|13548.3|0
1624891620000|2021-06-28 14:47:00|||||||||1
1624891680000|2021-06-28 14:48:00|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|0
1624891700000|2021-06-28 14:48:20|13561|13541|13561|13541|13561|13541|13561|13541|0
1624891720000|2021-06-28 14:48:40|13563.4|13543.4|13570.8|13550.8|13570.8|13550.8|13563.4|13543.4|1
1624891780000|2021-06-28 14:49:40|||||||||10
1624891870000|2021-06-28 14:51:10|13570.9|13550.9|13570.9|13550.9|13570.9|13550.9|13570.9|13550.9|0
1624891890000|2021-06-28 14:51:30|13553.5|13533.5|13573.4|13533.4|13573.4|13533.5|13553.5|13533.4|1
1624891920000|2021-06-28 14:52:00|13565.9|13545.9|13573.4|13533.4|13575.8|13545.9|13565.9|13533.4|0
1624892020000|2021-06-28 14:53:40|||||||||1
1624892690000|2021-06-28 15:04:50|13556.1|13536.1|13556|13536|13556.1|13536.1|13556|13536|0
1624892770000|2021-06-28 15:06:10|||||||||1
1624892900000|2021-06-28 15:08:20|13558.5|13538.5|13558.5|13538.5|13558.5|13538.5|13558.5|13538.5|0
1624892910000|2021-06-28 15:08:30|13560.9|13540.9|13563.5|13543.5|13563.5|13543.5|13560.9|13540.9|4
1624892920000|2021-06-28 15:08:40|13556.2|13536.2|13555.9|13535.9|13556.2|13536.2|13555.9|13535.9|2
1624893120000|2021-06-28 15:12:00|||||||||11
1624893160000|2021-06-28 15:12:40|13556|13536|13556|13536|13556|13536|13556|13536|0
1624893630000|2021-06-28 15:20:30|||||||||1
1624893730000|2021-06-28 15:22:10|13558.4|13538.4|13558.5|13538.5|13558.5|13538.5|13558.4|13538.4|0
1624893790000|2021-06-28 15:23:10|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|0
1624893840000|2021-06-28 15:24:00|13563.3|13543.3|13558.5|13538.5|13563.3|13543.3|13558.5|13538.5|1
1624893860000|2021-06-28 15:24:20|13563.5|13543.5|13558.5|13538.5|13563.5|13543.5|13558.5|13538.5|0
1624893870000|2021-06-28 15:24:30|13556|13536|13556|13536|13556|13536|13556|13536|0
1624894320000|2021-06-28 15:32:00|13553.6|13533.6|13553.5|13533.5|13553.6|13533.6|13553.5|13533.5|0
1624894790000|2021-06-28 15:39:50|||||||||15
1624894800000|2021-06-28 15:40:00|||||||||10
1624894810000|2021-06-28 15:40:10|||||||||13
1624894940000|2021-06-28 15:42:20|13554.1|13534.1|13556|13536|13556|13536|13554.1|13534.1|0
1624894970000|2021-06-28 15:42:50|||||||||1
1624894990000|2021-06-28 15:43:10|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|0
1624895180000|2021-06-28 15:46:20|13558.9|13538.9|13559.1|13539.1|13559.1|13539.1|13558.9|13538.9|0
1624895410000|2021-06-28 15:50:10|||||||||2
1624895430000|2021-06-28 15:50:30|13559|13539|13559|13539|13559|13539|13559|13539|1
1624895440000|2021-06-28 15:50:40|13561.4|13541.4|13568.9|13548.9|13568.9|13548.9|13561.4|13541.4|1
1624895490000|2021-06-28 15:51:30|13574|13534|13574|13534|13574|13534|13574|13534|0
1624895500000|2021-06-28 15:51:40|||||||||1
1624895520000|2021-06-28 15:52:00|13566.5|13546.5|13574|13534|13574|13546.5|13566.5|13534|0
1624895720000|2021-06-28 15:55:20|||||||||1
1624895940000|2021-06-28 15:59:00|||||||||1
1624896030000|2021-06-28 16:00:30|13574.1|13534.1|13574.1|13534.1|13574.1|13534.1|13574.1|13534.1|0
1624896150000|2021-06-28 16:02:30|||||||||1
1624896160000|2021-06-28 16:02:40|13566.5|13546.5|13574.1|13534.1|13574.1|13546.5|13566.5|13534.1|0
1624896240000|2021-06-28 16:04:00|13571.6|13531.6|13571.6|13531.6|13571.6|13531.6|13571.6|13531.6|0
1624896370000|2021-06-28 16:06:10|||||||||1
1624896590000|2021-06-28 16:09:50|||||||||1
1624896620000|2021-06-28 16:10:20|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|0
1624896800000|2021-06-28 16:13:20|||||||||1
1624896850000|2021-06-28 16:14:10|13573.8|13553.8|13573.8|13553.8|13573.8|13553.8|13573.8|13553.8|1
1624896950000|2021-06-28 16:15:50|13578.7|13558.7|13578.7|13558.7|13578.7|13558.7|13578.7|13558.7|0
1624897020000|2021-06-28 16:17:00|||||||||4
1624897030000|2021-06-28 16:17:10|13576.2|13556.2|13576.2|13556.2|13576.2|13556.2|13576.2|13556.2|2
1624897040000|2021-06-28 16:17:20|13578.7|13558.7|13578.7|13558.7|13578.7|13558.7|13578.7|13558.7|0
1624897050000|2021-06-28 16:17:30|||||||||2
1624897200000|2021-06-28 16:20:00|||||||||6
1624897230000|2021-06-28 16:20:30|||||||||1
1624897430000|2021-06-28 16:23:50|||||||||1
1624897450000|2021-06-28 16:24:10|||||||||1
1624897670000|2021-06-28 16:27:50|||||||||1
1624897790000|2021-06-28 16:29:50|||||||||2
1624897800000|2021-06-28 16:30:00|13576.3|13556.3|13576.3|13556.3|13576.3|13556.3|13576.3|13556.3|0
1624897880000|2021-06-28 16:31:20|||||||||1
1624897920000|2021-06-28 16:32:00|13576.6|13536.6|13576.6|13536.6|13576.6|13536.6|13576.6|13536.6|0
1624897930000|2021-06-28 16:32:10|13579|13539|13579|13539|13579|13539|13579|13539|0
1624898100000|2021-06-28 16:35:00|||||||||1
1624898300000|2021-06-28 16:38:20|13578.7|13558.7|13578.7|13558.7|13578.7|13558.7|13578.7|13558.7|0
1624898320000|2021-06-28 16:38:40|||||||||1
1624898390000|2021-06-28 16:39:50|||||||||1
1624898440000|2021-06-28 16:40:40|13559.3|13539.3|13559.2|13539.2|13559.3|13539.3|13559.2|13539.2|3
1624898450000|2021-06-28 16:40:50|||||||||2
1624898470000|2021-06-28 16:41:10|||||||||1
1624898530000|2021-06-28 16:42:10|||||||||1
1624898750000|2021-06-28 16:45:50|13554.4|13534.4|13554.2|13534.2|13554.4|13534.4|13554.2|13534.2|3
1624898760000|2021-06-28 16:46:00|13551.7|13531.7|13551.7|13531.7|13551.7|13531.7|13551.7|13531.7|1
1624898770000|2021-06-28 16:46:10|13546.3|13526.3|13546.3|13506.3|13546.5|13526.3|13546.3|13506.3|8
1624898810000|2021-06-28 16:46:50|13531.3|13511.3|13531.3|13511.3|13531.3|13511.3|13531.3|13511.3|0
1624898890000|2021-06-28 16:48:10|13501.3|13481.3|13501.3|13481.3|13501.3|13481.3|13501.3|13481.3|2
1624898930000|2021-06-28 16:48:50|13541.4|13481.4|13546.3|13486.3|13546.3|13486.3|13541.4|13481.4|1
1624898940000|2021-06-28 16:49:00|13538.8|13478.8|13541.3|13481.3|13541.3|13481.3|13538.8|13478.8|0
1624898950000|2021-06-28 16:49:10|13538.8|13478.8|13538.8|13478.8|13538.8|13478.8|13538.8|13478.8|0
1624898990000|2021-06-28 16:49:50|13536.3|13476.3|13536.3|13476.3|13536.3|13476.3|13536.3|13476.3|0
1624899000000|2021-06-28 16:50:00|13546|13486|13533.8|13473.8|13546.3|13486.3|13533.8|13473.8|0
1624899180000|2021-06-28 16:53:00|||||||||3
1624899260000|2021-06-28 16:54:20|||||||||3
1624899300000|2021-06-28 16:55:00|13521.3|13481.3|13518.8|13478.8|13521.3|13481.3|13518.8|13478.8|0
1624899310000|2021-06-28 16:55:10|13521.3|13481.3|13521.3|13481.3|13521.3|13481.3|13521.3|13481.3|0
1624899340000|2021-06-28 16:55:40|13533.8|13473.8|13533.8|13473.8|13533.8|13473.8|13533.8|13473.8|0
1624899460000|2021-06-28 16:57:40|13533.9|13473.9|13533.9|13473.9|13533.9|13473.9|13533.9|13473.9|0
1624899640000|2021-06-28 17:00:40|13521.4|13481.4|13521.4|13481.4|13521.4|13481.4|13521.4|13481.4|1
1624899650000|2021-06-28 17:00:50|13518.9|13478.9|13516.4|13476.4|13518.9|13478.9|13516.4|13476.4|0
1624899660000|2021-06-28 17:01:00|13513.9|13473.9|13501.4|13481.4|13513.9|13481.4|13501.4|13473.8|0
1624900170000|2021-06-28 17:09:30|13501.5|13481.5|13501.5|13481.5|13501.5|13481.5|13501.5|13481.5|0
1624900330000|2021-06-28 17:12:10|13501.7|13481.7|13501.7|13481.7|13501.7|13481.7|13501.7|13481.7|0
1624900350000|2021-06-28 17:12:30|13501.8|13481.8|13501.8|13481.8|13501.8|13481.8|13501.8|13481.8|0
1624900430000|2021-06-28 17:13:50|||||||||9
1624900440000|2021-06-28 17:14:00|||||||||5
1624900470000|2021-06-28 17:14:30|13502.4|13482.4|13496.8|13476.8|13541.8|13482.4|13496.8|13476.8|1
1624900580000|2021-06-28 17:16:20|13541.1|13481.1|13541.1|13481.1|13541.1|13481.1|13541.1|13481.1|2
1624900590000|2021-06-28 17:16:30|13541.8|13481.8|13541.8|13481.8|13541.8|13481.8|13541.8|13481.8|0
1624900630000|2021-06-28 17:17:10|13536.8|13476.8|13536.8|13476.8|13536.8|13476.8|13536.8|13476.8|0
1624900650000|2021-06-28 17:17:30|13534.3|13474.3|13521.8|13481.8|13534.3|13481.8|13521.8|13474.3|0
1624900660000|2021-06-28 17:17:40|13519.3|13479.3|13519.3|13479.3|13519.3|13479.3|13519.3|13479.3|0
1624900800000|2021-06-28 17:20:00|13521.8|13481.8|13521.8|13481.8|13521.8|13481.8|13521.8|13481.8|0
1624900860000|2021-06-28 17:21:00|||||||||1
1624900880000|2021-06-28 17:21:20|13524.2|13484.2|13524.2|13484.2|13524.2|13484.2|13524.2|13484.2|0
1624901300000|2021-06-28 17:28:20|13526.6|13486.6|13526.6|13486.6|13526.6|13486.6|13526.6|13486.6|0
1624901500000|2021-06-28 17:31:40|13526.7|13486.7|13549.2|13489.2|13549.2|13489.2|13526.7|13486.7|1
1624901580000|2021-06-28 17:33:00|13546.7|13486.7|13534.2|13494.2|13546.7|13494.2|13534.2|13486.7|0
1624901590000|2021-06-28 17:33:10|13531.7|13491.7|13531.7|13491.7|13531.7|13491.7|13531.7|13491.7|0
1624901600000|2021-06-28 17:33:20|13529.2|13489.2|13529.2|13489.2|13529.2|13489.2|13529.2|13489.2|0
1624901620000|2021-06-28 17:33:40|13526.7|13486.7|13526.7|13486.7|13526.7|13486.7|13526.7|13486.7|0
1624901640000|2021-06-28 17:34:00|||||||||1
1624901830000|2021-06-28 17:37:10|13514.2|13494.2|13514.2|13494.2|13514.2|13494.2|13514.2|13494.2|0
1624902830000|2021-06-28 17:53:50|13514.3|13494.3|13514.3|13494.3|13514.3|13494.3|13514.3|13494.3|1
1624902870000|2021-06-28 17:54:30|||||||||2
1624903620000|2021-06-28 18:07:00|13511.9|13491.9|13544.3|13484.3|13544.3|13491.9|13511.9|13484|1
1624903630000|2021-06-28 18:07:10|13546.8|13486.8|13546.8|13486.8|13546.8|13486.8|13546.8|13486.8|0
1624903740000|2021-06-28 18:09:00|13549|13509|13549|13509|13549|13509|13549|13509|0
1624903820000|2021-06-28 18:10:20|13524.5|13504.5|13511.8|13491.8|13524.5|13504.5|13511.8|13491.8|2
1624903850000|2021-06-28 18:10:50|13492|13472|13492|13472|13492|13472|13492|13472|5
1624903970000|2021-06-28 18:12:50|13484.6|13464.6|13484.6|13464.6|13484.6|13464.6|13484.6|13464.6|1
1624904000000|2021-06-28 18:13:20|13482.1|13462.1|13482.1|13462.1|13482.1|13462.1|13482.1|13462.1|0
1624904040000|2021-06-28 18:14:00|||||||||3
1624904050000|2021-06-28 18:14:10|13484.6|13464.6|13484.6|13464.6|13484.6|13464.6|13484.6|13464.6|0
1624904080000|2021-06-28 18:14:40|||||||||1
1624904090000|2021-06-28 18:14:50|||||||||1
1624904120000|2021-06-28 18:15:20|13487|13467|13487|13467|13487|13467|13487|13467|0
1624904140000|2021-06-28 18:15:40|13484.5|13464.5|13479.6|13459.6|13484.5|13464.5|13479.6|13459.6|1
1624904180000|2021-06-28 18:16:20|13469.6|13449.6|13469.6|13449.6|13469.6|13449.6|13469.6|13449.6|7
1624904190000|2021-06-28 18:16:30|13477.1|13457.1|13477.1|13457.1|13477.1|13457.1|13477.1|13457.1|1
1624904220000|2021-06-28 18:17:00|13469.8|13449.8|13469.6|13449.6|13469.8|13449.8|13469.6|13449.6|2
1624904250000|2021-06-28 18:17:30|13464.6|13444.6|13464.6|13444.6|13464.6|13444.6|13464.6|13444.6|2
1624904290000|2021-06-28 18:18:10|13461.6|13441.6|13451.9|13431.9|13461.6|13441.6|13451.9|13431.9|3
1624904300000|2021-06-28 18:18:20|13449.4|13429.4|13451.9|13431.9|13451.9|13431.9|13449.4|13429.4|0
1624904310000|2021-06-28 18:18:30|13454.3|13434.3|13454.3|13434.3|13454.3|13434.3|13454.3|13434.3|0
1624924800000|2021-06-29 00:00:00|13397.5|13337.5|13397.5|13337.5|13397.5|13337.5|13397.5|13337.5|0
1624924810000|2021-06-29 00:00:10|13407.5|13347.5|13417.5|13357.5|13417.5|13357.5|13407.5|13347.5|7
1624924820000|2021-06-29 00:00:20|13417.6|13357.6|13420|13360|13422.5|13362.5|13417.5|13357.5|0
1624924830000|2021-06-29 00:00:30|13417.5|13357.5|13417.5|13357.5|13420|13360|13417.5|13357.5|0
1624924840000|2021-06-29 00:00:40|13420|13360|13424.9|13364.9|13424.9|13364.9|13420|13360|0
1624924860000|2021-06-29 00:01:00|13425|13365|13427.4|13367.4|13427.4|13367.4|13425|13365|0
1624924880000|2021-06-29 00:01:20|13429.9|13369.9|13429.9|13369.9|13429.9|13369.9|13429.9|13369.9|0
1624924890000|2021-06-29 00:01:30|13432.3|13372.3|13432.9|13372.9|13432.9|13372.9|13432.3|13372.3|0
1624924900000|2021-06-29 00:01:40|13435.3|13375.3|13445.2|13385.2|13445.2|13385.2|13435.3|13375.3|0
1624924910000|2021-06-29 00:01:50|13447.7|13387.7|13447.7|13387.7|13447.7|13387.7|13447.7|13387.7|0
1624924990000|2021-06-29 00:03:10|13450.1|13390.1|13450.1|13390.1|13450.1|13390.1|13450.1|13390.1|0
1624925040000|2021-06-29 00:04:00|13449.9|13409.9|13449.9|13409.9|13449.9|13409.9|13449.9|13409.9|0
1624925120000|2021-06-29 00:05:20|13452.4|13412.4|13449.9|13409.9|13452.4|13412.4|13449.9|13409.9|0
1624925590000|2021-06-29 00:13:10|13450|13410|13450|13410|13450|13410|13450|13410|0
1624926060000|2021-06-29 00:21:00|13450.1|13410.1|13450.1|13410.1|13450.1|13410.1|13450.1|13410.1|0
1624928410000|2021-06-29 01:00:10|13450.2|13410.2|13450.2|13410.2|13450.2|13410.2|13450.2|13410.2|0
1624930770000|2021-06-29 01:39:30|13450.3|13410.3|13450.3|13410.3|13450.3|13410.3|13450.3|13410.3|0
1624931830000|2021-06-29 01:57:10|13455.3|13415.3|13455.3|13415.3|13455.3|13415.3|13455.3|13415.3|0
1624931860000|2021-06-29 01:57:40|13450.3|13430.3|13450.3|13430.3|13450.3|13430.3|13450.3|13430.3|0
1624973400000|2021-06-29 13:30:00|13449.7|13429.7|13449.7|13409.7|13449.7|13429.7|13449.7|13409.7|3
1624973410000|2021-06-29 13:30:10|13429.7|13372.8|13432.8|13372.8|13432.8|13372.8|13429.7|13372.8|4
1624973420000|2021-06-29 13:30:20|13395.3|13375.3|13395.3|13375.3|13395.3|13375.3|13395.3|13375.3|0
1624973430000|2021-06-29 13:30:30|13397.6|13377.6|13397.6|13377.6|13397.6|13377.6|13397.6|13377.6|0
1624973500000|2021-06-29 13:31:40|13398.4|13378.4|13437.6|13377.6|13437.6|13378.4|13398.4|13377.6|2
1624973520000|2021-06-29 13:32:00|13434.8|13394.8|13434.9|13394.9|13434.9|13394.9|13434.8|13394.8|0
1624973550000|2021-06-29 13:32:30|||||||||1
1624973590000|2021-06-29 13:33:10|13437.6|13377.6|13437.6|13377.6|13437.6|13377.6|13437.6|13377.6|0
1624973610000|2021-06-29 13:33:30|||||||||3
1624973620000|2021-06-29 13:33:40|13435.1|13375.1|13435.1|13375.1|13435.1|13375.1|13435.1|13375.1|0
1624973630000|2021-06-29 13:33:50|13422.7|13382.7|13422.7|13382.7|13422.7|13382.7|13422.7|13382.7|0
1624973640000|2021-06-29 13:34:00|13422.6|13382.6|13422.6|13382.6|13422.6|13382.6|13422.6|13382.6|0
1624973650000|2021-06-29 13:34:10|13437.6|13377.6|13437.6|13377.6|13437.6|13377.6|13437.6|13377.6|0
1624973750000|2021-06-29 13:35:50|13424.7|13364.7|13422.3|13362.3|13424.7|13364.7|13422.3|13362.3|2
1624973770000|2021-06-29 13:36:10|13419.8|13359.8|13399.8|13359.8|13419.8|13359.8|13399.8|13352.3|0
1624973780000|2021-06-29 13:36:20|13397.4|13357.4|13397.3|13357.3|13397.4|13357.4|13397.3|13357.3|0
1624973810000|2021-06-29 13:36:50|13394.9|13354.9|13397.3|13377.3|13397.3|13377.3|13394.8|13354.8|0
1624973850000|2021-06-29 13:37:30|13397.9|13377.9|13434.8|13374.8|13437.1|13382.3|13397.9|13374.8|1
1624974120000|2021-06-29 13:42:00|13437.2|13377.2|13442.1|13382.1|13442.1|13382.1|13437.2|13377.2|0
1624974130000|2021-06-29 13:42:10|13442.3|13382.3|13442.3|13382.3|13442.3|13382.3|13442.3|13382.3|0
1624974330000|2021-06-29 13:45:30|13420.3|13380.3|13420.3|13380.3|13420.3|13380.3|13420.3|13380.3|0
1624974340000|2021-06-29 13:45:40|13420.1|13380.1|13420.1|13380.1|13420.1|13380.1|13420.1|13380.1|0
1624974590000|2021-06-29 13:49:50|13417.6|13397.6|13417.6|13397.6|13417.6|13397.6|13417.6|13397.6|0
1624974760000|2021-06-29 13:52:40|13417.3|13397.3|13417.3|13397.3|13417.3|13397.3|13417.3|13397.3|0
1624974790000|2021-06-29 13:53:10|||||||||1
1624974810000|2021-06-29 13:53:30|13417|13397|13419.8|13379.8|13419.8|13397|13417|13379.8|2
1624974820000|2021-06-29 13:53:40|13417.4|13377.4|13402.3|13342.3|13417.4|13382.3|13402.3|13342.3|2
1624974830000|2021-06-29 13:53:50|13399.8|13339.8|13402.3|13342.3|13402.3|13342.3|13399.8|13339.8|0
1624974840000|2021-06-29 13:54:00|13399.9|13339.9|13399.8|13339.8|13399.9|13339.9|13399.8|13339.8|0
1624974850000|2021-06-29 13:54:10|13402.2|13342.2|13402.3|13342.3|13402.3|13342.3|13402.2|13342.2|0
1624974950000|2021-06-29 13:55:50|13404.7|13344.7|13404.8|13344.8|13404.8|13344.8|13404.7|13344.7|0
1624974970000|2021-06-29 13:56:10|13397.2|13357.2|13417.8|13357.8|13417.8|13377.7|13374.8|13354.8|9
1624974980000|2021-06-29 13:56:20|13414.9|13354.9|13379.8|13359.8|13414.9|13359.8|13379.8|13354.8|2
1624975000000|2021-06-29 13:56:40|13374.8|13354.8|13412.3|13352.3|13414|13354.8|13374.8|13352.3|5
1624975010000|2021-06-29 13:56:50|13399.8|13359.8|13399.8|13359.8|13399.8|13359.8|13399.8|13359.8|0
1624975030000|2021-06-29 13:57:10|13397.3|13357.3|13397.3|13357.3|13397.3|13357.3|13397.3|13357.3|0
1624975050000|2021-06-29 13:57:30|13399.8|13379.8|13399.8|13379.8|13399.8|13379.8|13399.8|13379.8|0
1624975060000|2021-06-29 13:57:40|13402.2|13382.2|13417|13357|13417|13382.2|13399.8|13357|2
1624975070000|2021-06-29 13:57:50|13417.3|13357.3|13417.3|13357.3|13417.3|13357.3|13417.3|13357.3|0
1624975080000|2021-06-29 13:58:00|13417.7|13357.7|13417.7|13357.7|13417.7|13357.7|13417.7|13357.7|0
1624975090000|2021-06-29 13:58:10|13417.3|13357.3|13417.3|13357.3|13417.3|13357.3|13417.3|13357.3|0
1624975200000|2021-06-29 14:00:00|13417.7|13357.7|13417.7|13357.7|13417.7|13357.7|13417.7|13357.7|0
1624975210000|2021-06-29 14:00:10|13420.1|13360.1|13420.1|13360.1|13420.1|13360.1|13420.1|13360.1|0
1624975230000|2021-06-29 14:00:30|13420.2|13360.2|13420.2|13360.2|13420.2|13360.2|13420.2|13360.2|0
1624975460000|2021-06-29 14:04:20|13420.4|13360.4|13432.4|13372.4|13432.4|13372.4|13420.4|13360.4|1
1624975470000|2021-06-29 14:04:30|13434.8|13374.8|13434.9|13374.9|13434.9|13374.9|13434.8|13374.8|0
1624975500000|2021-06-29 14:05:00|13437.3|13377.3|13439.8|13379.8|13439.8|13379.8|13437.3|13377.3|0
1624975510000|2021-06-29 14:05:10|13439.9|13379.9|13439.9|13379.9|13439.9|13379.9|13439.9|13379.9|0
1624975520000|2021-06-29 14:05:20|13442.4|13382.4|13444.9|13384.9|13444.9|13384.9|13442.4|13382.4|0
1624975940000|2021-06-29 14:12:20|||||||||57
1624976860000|2021-06-29 14:27:40|13447.4|13387.4|13447.4|13387.4|13447.4|13387.4|13447.4|13387.4|1
1624976910000|2021-06-29 14:28:30|13449.8|13389.8|13449.9|13389.9|13449.9|13389.9|13449.8|13389.8|1
1624976940000|2021-06-29 14:29:00|13452.4|13392.4|13452.4|13392.4|13452.4|13392.4|13452.4|13392.4|0
1624976950000|2021-06-29 14:29:10|13444.8|13404.8|13447.4|13407.4|13447.4|13407.4|13444.8|13404.8|0
1624977000000|2021-06-29 14:30:00|13449.8|13409.8|13449.9|13409.9|13449.9|13409.9|13449.8|13409.8|0
1624977040000|2021-06-29 14:30:40|13452.3|13412.3|13452.4|13412.4|13452.4|13412.4|13452.3|13412.3|0
1624977090000|2021-06-29 14:31:30|13452.5|13412.5|13454.9|13414.9|13454.9|13414.9|13452.5|13412.5|2
1624977280000|2021-06-29 14:34:40|13457.3|13417.3|13457.3|13417.3|13457.3|13417.3|13457.3|13417.3|0
1624977290000|2021-06-29 14:34:50|13457.4|13417.4|13457.4|13417.4|13457.4|13417.4|13457.4|13417.4|0
1624977540000|2021-06-29 14:39:00|13457.5|13417.5|13457.5|13417.5|13457.5|13417.5|13457.5|13417.5|0
1624977600000|2021-06-29 14:40:00|||||||||4
1624977840000|2021-06-29 14:44:00|13457.4|13417.4|13457.4|13417.4|13457.4|13417.4|13457.4|13417.4|0
1624977880000|2021-06-29 14:44:40|13457.5|13417.5|13457.5|13417.5|13457.5|13417.5|13457.5|13417.5|0
1624978190000|2021-06-29 14:49:50|13460|13420|13460|13420|13460|13420|13460|13420|1
1624978200000|2021-06-29 14:50:00|13462.4|13422.4|13462.4|13422.4|13462.4|13422.4|13462.4|13422.4|0
1624978220000|2021-06-29 14:50:20|13497.4|13437.4|13497.4|13437.4|13497.4|13437.4|13497.4|13437.4|17
1624978240000|2021-06-29 14:50:40|13542.4|13502.4|13542.4|13502.4|13542.4|13502.4|13542.4|13502.4|1
1624978270000|2021-06-29 14:51:10|13542.5|13502.5|13537.4|13517.4|13542.5|13517.4|13534.9|13502.5|0
1624978300000|2021-06-29 14:51:40|13559.9|13519.9|13562.4|13522.4|13562.4|13522.4|13559.9|13519.9|1
1624978370000|2021-06-29 14:52:50|13557.4|13537.4|13557.4|13537.4|13557.4|13537.4|13557.4|13537.4|0
1624978380000|2021-06-29 14:53:00|13562.2|13542.2|13562.4|13542.4|13562.4|13542.4|13562.2|13542.2|0
1624978400000|2021-06-29 14:53:20||13502.4||13502.4||13502.4||13502.4|3
1624978410000|2021-06-29 14:53:30|13560|13500|13559.9|13499.9|13560|13500|13559.9|13499.9|0
1624978520000|2021-06-29 14:55:20|13547.4|13507.4|13512.6|13452.6|13547.4|13507.4|13512.6|13452.6|2
1624978530000|2021-06-29 14:55:30|13512.5|13452.5|13507.4|13447.4|13519.9|13459.9|13507.4|13447.4|1
1624978540000|2021-06-29 14:55:40|13519.3|13459.3|13519.9|13459.9|13519.9|13459.9|13519.3|13459.3|0
1624978560000|2021-06-29 14:56:00|13517.4|13457.4|13504.9|13444.9|13517.4|13457.4|13504.9|13444.9|0
1624978570000|2021-06-29 14:56:10|13507.4|13447.4|13507.4|13447.4|13507.4|13447.4|13507.4|13447.4|0
1624978650000|2021-06-29 14:57:30|||||||||2
1624978710000|2021-06-29 14:58:30|13509.8|13449.8|13509.9|13449.9|13509.9|13449.9|13509.8|13449.8|0
1624978740000|2021-06-29 14:59:00|13507.4|13447.4|13497.6|13437.6|13514.9|13454.9|13497.6|13437.6|1
1624978750000|2021-06-29 14:59:10|13500|13440|13512.3|13452.3|13512.3|13452.3|13500|13440|0
1624978760000|2021-06-29 14:59:20|13504.9|13444.9|13504.9|13444.9|13504.9|13444.9|13504.9|13444.9|0
1624978770000|2021-06-29 14:59:30|13507.4|13447.4|13509.9|13449.9|13509.9|13449.9|13507.4|13447.4|0
1624978800000|2021-06-29 15:00:00|13512.3|13452.3|13514.8|13454.8|13514.8|13454.8|13512.3|13452.3|0
1624978810000|2021-06-29 15:00:10|13514.9|13454.9|13514.9|13454.9|13514.9|13454.9|13514.9|13454.9|0
1624978840000|2021-06-29 15:00:40|13517.4|13457.4|13519.9|13459.9|13519.9|13459.9|13517.4|13457.4|0
1624978960000|2021-06-29 15:02:40|13517.4|13457.4|13517.4|13457.4|13517.4|13457.4|13517.4|13457.4|0
1624979230000|2021-06-29 15:07:10|13519.8|13459.8|13512.4|13472.4|13519.9|13472.4|13512.3|13459.8|2
1624979400000|2021-06-29 15:10:00|||||||||3
1624979410000|2021-06-29 15:10:10|13503.3|13443.3|13487.4|13427.4|13503.3|13443.3|13479.9|13420.1|3
1624979420000|2021-06-29 15:10:20|13485|13425|13484.9|13424.9|13485|13425|13484.9|13424.9|0
1624979430000|2021-06-29 15:10:30|13475.4|13415.4|13457.6|13417.6|13475.4|13417.6|13455.2|13415.2|0
1624979470000|2021-06-29 15:11:10|13497.4|13437.4|13512.4|13452.4|13517.4|13457.4|13497.4|13437.4|2
1624979480000|2021-06-29 15:11:20|13514.8|13454.8|13524.8|13464.8|13524.8|13464.8|13514.8|13454.8|0
1624979490000|2021-06-29 15:11:30|13524.9|13464.9|13524.9|13464.9|13524.9|13464.9|13524.9|13464.9|0
1624979720000|2021-06-29 15:15:20|13529.8|13469.8|13537.4|13477.4|13537.4|13477.4|13529.8|13469.8|1
1624979730000|2021-06-29 15:15:30|13542.2|13482.2|13552.4|13492.4|13552.4|13492.4|13542.2|13482.2|0
1624979750000|2021-06-29 15:15:50|13557.2|13497.2|13557.4|13497.4|13557.4|13497.4|13557.2|13497.2|0
1624979780000|2021-06-29 15:16:20|13552.2|13512.2|13552.4|13512.4|13552.4|13512.4|13552.2|13512.2|0
1624979850000|2021-06-29 15:17:30||13532.4||13532.4||13532.4||13532.4|0
1624979870000|2021-06-29 15:17:50|13551.3|13531.3|13524.9|13504.9|13551.3|13531.3|13524.9|13504.9|1
1624979880000|2021-06-29 15:18:00|13551.7|13511.7|13547.4|13507.4|13552.4|13512.4|13547.4|13507.4|1
1624979900000|2021-06-29 15:18:20|13542.4|13522.4|13542.4|13522.4|13542.4|13522.4|13542.4|13522.4|0
1624979950000|2021-06-29 15:19:10|13547.2|13527.2|13547.4|13527.4|13547.4|13527.4|13547.2|13527.2|0
1624979980000|2021-06-29 15:19:40|13547.7|13527.7|13552.4|13532.4|13552.4|13532.4|13547.7|13527.7|1
1624979990000|2021-06-29 15:19:50|13564.8|13524.8|13564.9|13524.9|13564.9|13524.9|13564.8|13524.8|0
1624980010000|2021-06-29 15:20:10|13560.1|13520.1|13560.1|13520.1|13560.1|13520.1|13560.1|13520.1|3
1624980020000|2021-06-29 15:20:20|13565.3|13505.3|13565.3|13505.3|13565.3|13505.3|13565.3|13505.3|0
1624980030000|2021-06-29 15:20:30|13565.2|13505.2|13565.2|13505.2|13565.2|13505.2|13565.2|13505.2|0
1624980140000|2021-06-29 15:22:20|13562|13502|13509.3|13449.3|13562|13502|13506.9|13446.9|2
1624980150000|2021-06-29 15:22:30|13511.8|13451.8|13511.8|13451.8|13511.8|13451.8|13511.8|13451.8|0
1624980170000|2021-06-29 15:22:50|13509.4|13449.4|13509.4|13449.4|13509.4|13449.4|13509.4|13449.4|0
1624980180000|2021-06-29 15:23:00|13511.8|13451.8|13511.8|13451.8|13511.8|13451.8|13511.8|13451.8|0
1624980190000|2021-06-29 15:23:10|13511.9|13451.9|13514.4|13454.4|13514.4|13454.4|13511.9|13451.9|0
1624980200000|2021-06-29 15:23:20|13516.8|13456.8|13516.8|13456.8|13516.8|13456.8|13516.8|13456.8|1
1624980210000|2021-06-29 15:23:30|||||||||1
1624980230000|2021-06-29 15:23:50|13519.2|13459.2|13519.2|13459.2|13519.2|13459.2|13519.2|13459.2|0
1624980240000|2021-06-29 15:24:00|13519.1|13459.1|13519.1|13459.1|13519.1|13459.1|13519.1|13459.1|0
1624980700000|2021-06-29 15:31:40|13523.9|13463.9|13523.9|13463.9|13523.9|13463.9|13523.9|13463.9|1
1624980900000|2021-06-29 15:35:00|13521.4|13461.4|13521.4|13461.4|13521.4|13461.4|13521.4|13461.4|4
1624980980000|2021-06-29 15:36:20|13474.9|13454.9|13474.6|13454.6|13474.9|13454.9|13474.6|13454.6|1
1624980990000|2021-06-29 15:36:30|13472.2|13452.2|13472.1|13452.1|13472.2|13452.2|13472.1|13452.1|0
1624981000000|2021-06-29 15:36:40|13474.9|13454.9|13474.9|13454.9|13474.9|13454.9|13474.9|13454.9|4
1624981010000|2021-06-29 15:36:50|13521.2|13461.2|13519|13459|13521.2|13461.2|13519|13459|1
1624981200000|2021-06-29 15:40:00|13521.4|13461.4|13521.4|13461.4|13521.4|13461.4|13521.4|13461.4|1
1624981330000|2021-06-29 15:42:10|13516.6|13456.6|13516.6|13456.6|13516.6|13456.6|13516.6|13456.6|0
1624981390000|2021-06-29 15:43:10|13519.1|13459.1|13519.1|13459.1|13519.1|13459.1|13519.1|13459.1|0
1624981590000|2021-06-29 15:46:30|13511.5|13471.5|13511.6|13471.6|13511.6|13471.6|13511.5|13471.5|0
1624981680000|2021-06-29 15:48:00|13511.7|13471.7|13511.7|13471.7|13511.7|13471.7|13511.7|13471.7|0
1624981690000|2021-06-29 15:48:10|13526.4|13466.4|13526.4|13466.4|13526.4|13466.4|13526.4|13466.4|1
1624981890000|2021-06-29 15:51:30|13528.8|13468.8|13528.9|13468.9|13528.9|13468.9|13528.8|13468.8|0
1624981900000|2021-06-29 15:51:40|13529.1|13469.1|13529.1|13469.1|13529.1|13469.1|13529.1|13469.1|0
1624981970000|2021-06-29 15:52:50|13528.9|13468.9|13528.9|13468.9|13528.9|13468.9|13528.9|13468.9|0
1624982020000|2021-06-29 15:53:40|13529.2|13469.2|13524.3|13484.3|13529.3|13484.3|13521.8|13469.2|0
1624982030000|2021-06-29 15:53:50|13526.7|13486.7|13526.6|13486.6|13526.8|13486.8|13526.6|13486.6|0
1624982050000|2021-06-29 15:54:10|13526.4|13486.4|13526.4|13486.4|13526.4|13486.4|13526.4|13486.4|0
1624982130000|2021-06-29 15:55:30|13528.8|13488.8|13528.9|13488.9|13528.9|13488.9|13528.8|13488.8|0
1624982140000|2021-06-29 15:55:40|13521.3|13501.3|13521.5|13501.5|13521.5|13501.5|13521.3|13501.3|0
1624982150000|2021-06-29 15:55:50|13521.6|13501.6|13521.6|13501.6|13521.6|13501.6|13521.6|13501.6|0
1624982160000|2021-06-29 15:56:00|13521.7|13501.7|13547.1|13507.1|13547.1|13507.1|13521.7|13501.7|0
1624982170000|2021-06-29 15:56:10|13552.1|13512.1|13552.1|13512.1|13552.1|13512.1|13552.1|13512.1|0
1624982180000|2021-06-29 15:56:20|13554.6|13514.6|13554.6|13514.6|13554.6|13514.6|13554.6|13514.6|1
1624982210000|2021-06-29 15:56:50|13514.6|13494.6|13514.6|13494.6|13514.6|13494.6|13514.6|13494.6|2
1624982360000|2021-06-29 15:59:20|13509.6|13489.6|13509.6|13489.6|13509.6|13489.6|13509.6|13489.6|0
1624982370000|2021-06-29 15:59:30|13552.1|13492.1|13552.1|13492.1|13552.1|13492.1|13552.1|13492.1|2
1624982410000|2021-06-29 16:00:10|13537.1|13477.1|13537.1|13477.1|13537.1|13477.1|13537.1|13477.1|2
1624982440000|2021-06-29 16:00:40|13539.6|13479.6|13539.6|13479.6|13539.6|13479.6|13539.6|13479.6|0
1624982470000|2021-06-29 16:01:10|13534.8|13474.8|13534.6|13474.6|13534.8|13474.8|13534.6|13474.6|0
1624982480000|2021-06-29 16:01:20|13532.1|13472.1|13532.1|13472.1|13532.1|13472.1|13532.1|13472.1|0
1624982500000|2021-06-29 16:01:40|13529.7|13469.7|13529.6|13469.6|13529.7|13469.7|13529.6|13469.6|0
1624982620000|2021-06-29 16:03:40|||||||||1
1624982630000|2021-06-29 16:03:50|13527.2|13467.2|13527.1|13467.1|13527.2|13467.2|13527.1|13467.1|1
1624982640000|2021-06-29 16:04:00|13524.7|13464.7|13527.1|13467.1|13527.1|13467.1|13524.6|13464.6|0
1624982670000|2021-06-29 16:04:30|13531.9|13471.9|13531.9|13471.9|13531.9|13471.9|13531.9|13471.9|1
1624982680000|2021-06-29 16:04:40|13532.1|13472.1|13532.1|13472.1|13532.1|13472.1|13532.1|13472.1|0
1624982690000|2021-06-29 16:04:50|13532.5|13472.5|13532.5|13472.5|13532.5|13472.5|13532.5|13472.5|0
1624982700000|2021-06-29 16:05:00|13534.8|13474.8|13532.1|13472.1|13535|13475|13532.1|13472.1|0
1624983020000|2021-06-29 16:10:20|13534.5|13474.5|13534.6|13474.6|13534.6|13474.6|13534.5|13474.5|0
1624983120000|2021-06-29 16:12:00|13515|13475|13515|13475|13515|13475|13515|13475|0
1624983160000|2021-06-29 16:12:40|||||||||1
1624983170000|2021-06-29 16:12:50|13520|13480|13522.5|13482.5|13522.5|13482.5|13520|13480|0
1624983190000|2021-06-29 16:13:10|13524.9|13484.9|13525|13485|13525|13485|13524.9|13484.9|0
1624983220000|2021-06-29 16:13:40|13522.6|13482.6|13519.6|13479.6|13522.6|13482.6|13519.6|13479.6|0
1624983250000|2021-06-29 16:14:10|13519.7|13479.7|13519.7|13479.7|13519.7|13479.7|13519.7|13479.7|0
1624983650000|2021-06-29 16:20:50|13520|13480|13520|13480|13520|13480|13520|13480|1
1624983870000|2021-06-29 16:24:30|13517.5|13477.5|13517.5|13477.5|13517.5|13477.5|13517.5|13477.5|0
1624983960000|2021-06-29 16:26:00|||||||||1
1624984070000|2021-06-29 16:27:50|13517.2|13477.2|13520|13460|13520|13477.2|13517.2|13460|2
1624984090000|2021-06-29 16:28:10|13519.7|13459.7|13519.7|13459.7|13519.7|13459.7|13519.7|13459.7|0
1624984100000|2021-06-29 16:28:20|13520|13460|13520|13460|13520|13460|13520|13460|0
1624984150000|2021-06-29 16:29:10|13529.7|13469.7|13527.2|13467.2|13529.7|13469.7|13527.2|13467.2|1
1624984160000|2021-06-29 16:29:20|13524.8|13464.8|13524.7|13464.7|13524.8|13464.8|13524.7|13464.7|0
1624984190000|2021-06-29 16:29:50|||||||||2
1624984220000|2021-06-29 16:30:20|||||||||2
1624984230000|2021-06-29 16:30:30|13495|13455|13494.7|13454.7|13495|13455|13494.7|13454.7|0
1624984240000|2021-06-29 16:30:40|13527.2|13467.2|13527.2|13467.2|13527.2|13467.2|13527.2|13467.2|6
1624984250000|2021-06-29 16:30:50|13532.2|13492.2|13534.1|13514.1|13534.1|13514.1|13532.2|13492.2|0
1624984260000|2021-06-29 16:31:00|13534.7|13514.7|13529.7|13469.7|13534.7|13514.7|13529.7|13469.7|5
1624984270000|2021-06-29 16:31:10|13507.5|13467.5|13507.5|13467.5|13507.5|13467.5|13507.5|13467.5|0
1624984280000|2021-06-29 16:31:20|13509.9|13469.9|13510|13470|13510|13470|13509.9|13469.9|0
1624984300000|2021-06-29 16:31:40|13507.5|13467.5|13507.5|13467.5|13507.5|13467.5|13507.5|13467.5|0
1624984310000|2021-06-29 16:31:50|13504.7|13464.7|13502.2|13462.2|13507.2|13467.2|13502.2|13462.2|2
1624984320000|2021-06-29 16:32:00|13499.7|13459.7|13499.7|13459.7|13502.2|13462.2|13499.7|13459.7|0
1624984360000|2021-06-29 16:32:40|||||||||4
1624984370000|2021-06-29 16:32:50|13497.3|13457.3|13497.3|13457.3|13497.3|13457.3|13497.3|13457.3|3
1624984380000|2021-06-29 16:33:00|13497.2|13457.2|13497.2|13457.2|13497.2|13457.2|13497.2|13457.2|0
1624984630000|2021-06-29 16:37:10|13502.2|13462.2|13502.2|13462.2|13502.2|13462.2|13502.2|13462.2|2
1624984640000|2021-06-29 16:37:20|13504.6|13464.6|13504.7|13464.7|13504.7|13464.7|13504.6|13464.6|1
1624984660000|2021-06-29 16:37:40|13507.2|13467.2|13507.2|13467.2|13507.2|13467.2|13507.2|13467.2|0
1624984730000|2021-06-29 16:38:50|13511.5|13491.5|13511.9|13491.9|13511.9|13491.9|13511.5|13491.5|1
1624984740000|2021-06-29 16:39:00|13528.6|13508.6|13529.7|13509.7|13529.7|13509.7|13528.6|13508.6|9
1624984750000|2021-06-29 16:39:10|13532.5|13492.5|13531.9|13491.9|13532.5|13492.5|13531.9|13491.9|0
1624984760000|2021-06-29 16:39:20|13524.3|13504.3|13524.3|13504.3|13524.3|13504.3|13524.3|13504.3|0
1624984770000|2021-06-29 16:39:30|13524.4|13504.4|13524.4|13504.4|13524.4|13504.4|13524.4|13504.4|0
1624984960000|2021-06-29 16:42:40|13524.8|13504.8|13524.8|13504.8|13524.8|13504.8|13524.8|13504.8|0
1624985080000|2021-06-29 16:44:40|||||||||1
1624985160000|2021-06-29 16:46:00|13522.3|13502.3|13522.3|13502.3|13522.3|13502.3|13522.3|13502.3|0
1624985170000|2021-06-29 16:46:10|13519.8|13499.8|13519.8|13499.8|13519.8|13499.8|13519.8|13499.8|0
1624985190000|2021-06-29 16:46:30|13517.5|13497.5|13517.5|13497.5|13517.5|13497.5|13517.5|13497.5|1
1624985570000|2021-06-29 16:52:50|||||||||1
1624985600000|2021-06-29 16:53:20|13515.1|13495.1|13512.6|13492.6|13515.1|13495.1|13512.6|13492.6|0
1624985910000|2021-06-29 16:58:30|13515|13495|13515|13495|13515|13495|13515|13495|0
1624985950000|2021-06-29 16:59:10|13517.4|13497.4|13517.4|13497.4|13517.4|13497.4|13517.4|13497.4|0
1624986050000|2021-06-29 17:00:50|13517.7|13497.7|13530.1|13490.1|13530.1|13497.7|13517.7|13490.1|1
1624986110000|2021-06-29 17:01:50|13535.1|13495.1|13535.1|13495.1|13535.1|13495.1|13535.1|13495.1|1
1624986430000|2021-06-29 17:07:10|13537.5|13497.5|13537.5|13497.5|13537.5|13497.5|13537.5|13497.5|0
1624986600000|2021-06-29 17:10:00|13537.8|13497.8|13537.8|13497.8|13537.8|13497.8|13537.8|13497.8|1
1624986750000|2021-06-29 17:12:30|13537.9|13497.9|13537.9|13497.9|13537.9|13497.9|13537.9|13497.9|0
1624986900000|2021-06-29 17:15:00|13535.4|13495.4|13535.4|13495.4|13535.4|13495.4|13535.4|13495.4|0
1624986930000|2021-06-29 17:15:30|13537.9|13497.9|13537.9|13497.9|13537.9|13497.9|13537.9|13497.9|0
1624987040000|2021-06-29 17:17:20|13542.6|13502.6|13542.8|13502.8|13542.8|13502.8|13542.6|13502.6|9
1624987050000|2021-06-29 17:17:30|13547.5|13507.5|13547.6|13507.6|13547.6|13507.6|13547.5|13507.5|8
1624987100000|2021-06-29 17:18:20|13547.4|13507.4|13547.4|13507.4|13547.4|13507.4|13547.4|13507.4|1
1624987360000|2021-06-29 17:22:40|||||||||4
1624987480000|2021-06-29 17:24:40|13549.8|13509.8|13549.9|13509.9|13549.9|13509.9|13549.8|13509.8|0
1624987510000|2021-06-29 17:25:10|13547.4|13527.4|13547.7|13527.7|13547.7|13527.7|13547.4|13527.4|1
1624987590000|2021-06-29 17:26:30|13547.4|13527.4|13547.4|13527.4|13547.4|13527.4|13547.4|13527.4|51
1624987610000|2021-06-29 17:26:50|||||||||5
1624987640000|2021-06-29 17:27:20|||||||||22
1624987650000|2021-06-29 17:27:30|||||||||2
1624987840000|2021-06-29 17:30:40|13547.5|13527.5|13547.5|13527.5|13547.5|13527.5|13547.5|13527.5|0
1624988030000|2021-06-29 17:33:50|13562.5|13522.5|13562.5|13522.5|13562.5|13522.5|13562.5|13522.5|1
1624988080000|2021-06-29 17:34:40|13562.8|13522.8|13562.8|13522.8|13562.8|13522.8|13562.8|13522.8|1
1624988100000|2021-06-29 17:35:00|13562.5|13522.5|13562.5|13522.5|13562.5|13522.5|13562.5|13522.5|0
1624988140000|2021-06-29 17:35:40|13550|13530|13550|13530|13550|13530|13550|13530|0
1624988390000|2021-06-29 17:39:50|13567.8|13547.8|13567.8|13547.8|13567.8|13547.8|13567.8|13547.8|2
1624988400000|2021-06-29 17:40:00|13567.5|13547.5|13579.9|13559.9|13579.9|13559.9|13567.5|13547.5|3
1624988520000|2021-06-29 17:42:00|13582.4|13562.4|13582.4|13562.4|13582.4|13562.4|13582.4|13562.4|0
1624988560000|2021-06-29 17:42:40|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|0
1624988570000|2021-06-29 17:42:50|13597.1|13577.1|13587.1|13567.1|13597.1|13577.1|13587.1|13567.1|4
1624988590000|2021-06-29 17:43:10|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|0
1624988630000|2021-06-29 17:43:50|||||||||2
1624988770000|2021-06-29 17:46:10|13589.7|13569.7|13589.8|13569.8|13589.8|13569.8|13589.7|13569.7|0
1624988790000|2021-06-29 17:46:30|13585|13565|13589.8|13569.8|13589.8|13569.8|13585|13565|2
1624988880000|2021-06-29 17:48:00|13589.7|13569.7|13587.3|13567.3|13589.7|13569.7|13587.3|13567.3|3
1624989040000|2021-06-29 17:50:40|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|0
1624989050000|2021-06-29 17:50:50|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|0
1624989060000|2021-06-29 17:51:00|||||||||1
1624989120000|2021-06-29 17:52:00|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|0
1624989180000|2021-06-29 17:53:00|13577.6|13557.6|13584.9|13564.9|13584.9|13564.9|13577.6|13557.6|2
1624989420000|2021-06-29 17:57:00|13576.7|13556.7|13576.7|13556.7|13576.7|13556.7|13576.7|13556.7|5
1624989430000|2021-06-29 17:57:10|13576.3|13556.3|13584.5|13564.5|13584.5|13564.5|13576.3|13556.3|4
1624989440000|2021-06-29 17:57:20|||||||||1
1624989460000|2021-06-29 17:57:40|13586.6|13566.6|13579.5|13519.5|13589|13569|13577.1|13517.1|5
1624989470000|2021-06-29 17:57:50|||||||||3
1624989490000|2021-06-29 17:58:10|13579.6|13519.6|13579.6|13519.6|13579.6|13519.6|13579.6|13519.6|0
1624989520000|2021-06-29 17:58:40|13579.5|13519.5|13579.5|13519.5|13579.5|13519.5|13579.5|13519.5|0
1624989550000|2021-06-29 17:59:10|13577.1|13517.1|13577.1|13517.1|13577.1|13517.1|13577.1|13517.1|0
1624989560000|2021-06-29 17:59:20|||||||||1
1624989570000|2021-06-29 17:59:30|13574.6|13514.6|13572.2|13512.2|13574.6|13514.6|13572.2|13512.2|0
1624989580000|2021-06-29 17:59:40|13569.7|13509.7|13569.7|13509.7|13569.7|13509.7|13569.7|13509.7|0
1624989750000|2021-06-29 18:02:30|13567.3|13507.3|13567.2|13507.2|13567.3|13507.3|13567.2|13507.2|0
1624990020000|2021-06-29 18:07:00|13572.2|13512.2|13572.2|13512.2|13572.2|13512.2|13572.2|13512.2|0
1624990050000|2021-06-29 18:07:30|||||||||1
1624990140000|2021-06-29 18:09:00|||||||||1
1624990250000|2021-06-29 18:10:50|13574.6|13514.6|13574.6|13514.6|13574.6|13514.6|13574.6|13514.6|0
1624990260000|2021-06-29 18:11:00|13569.4|13529.4|13569.6|13529.6|13569.6|13529.6|13569.4|13529.4|0
1624990290000|2021-06-29 18:11:30|13564.6|13524.6|13567.1|13527.1|13569.6|13529.6|13564.6|13524.6|0
1624990300000|2021-06-29 18:11:40|13569.6|13529.6|13569.6|13529.6|13569.6|13529.6|13569.6|13529.6|0
1624990310000|2021-06-29 18:11:50|13576.8|13536.8|13577.1|13537.1|13577.1|13537.1|13576.8|13536.8|0
1624990430000|2021-06-29 18:13:50|||||||||1
1624990440000|2021-06-29 18:14:00|13572.2|13512.2|13574.6|13514.6|13574.6|13514.6|13572.2|13512.2|1
1624990450000|2021-06-29 18:14:10|13577|13517|13577|13517|13577|13517|13577|13517|0
1624990470000|2021-06-29 18:14:30|13577.1|13517.1|13584.6|13524.6|13584.6|13524.6|13577.1|13517.1|2
1624990480000|2021-06-29 18:14:40|13577.1|13537.1|13579.6|13539.6|13579.6|13539.6|13577.1|13537.1|1
1624990490000|2021-06-29 18:14:50|13582|13542|13589.4|13549.4|13589.4|13549.4|13582|13542|6
1624990510000|2021-06-29 18:15:10|13591.8|13551.8|13591.9|13551.9|13591.9|13551.9|13591.8|13551.8|0
1624990520000|2021-06-29 18:15:20|13584.4|13564.4|13586.9|13566.9|13594.4|13574.4|13584.4|13564.4|1
1624990650000|2021-06-29 18:17:30|||||||||1
1624990780000|2021-06-29 18:19:40|13587|13567|13587|13567|13587|13567|13587|13567|0
1624990790000|2021-06-29 18:19:50|||||||||1
1625014560000|2021-06-30 00:56:00|13593.2|13573.2|13593.2|13573.2|13593.2|13573.2|13593.2|13573.2|0
1625014570000|2021-06-30 00:56:10|13595.1|13575.1|13595.1|13575.1|13595.1|13575.1|13595.1|13575.1|0
1625015580000|2021-06-30 01:13:00|13580.1|13520.1|13580.1|13520.1|13580.1|13520.1|13580.1|13520.1|4
1625016710000|2021-06-30 01:31:50|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|0
1625016770000|2021-06-30 01:32:50|13595.2|13575.2|13595.2|13575.2|13595.2|13575.2|13595.2|13575.2|0
1625016990000|2021-06-30 01:36:30|13593.4|13573.4|13580.2|13520.2|13593.4|13573.4|13580.2|13520.2|4
1625017010000|2021-06-30 01:36:50|13582.2|13522.2|13599.4|13539.4|13614.4|13594.4|13582.2|13522.2|8
1625017170000|2021-06-30 01:39:30|13596.9|13536.9|13596.9|13536.9|13596.9|13536.9|13596.9|13536.9|0
1625018250000|2021-06-30 01:57:30|13597|13537|13597|13537|13597|13537|13597|13537|0
1625059800000|2021-06-30 13:30:00|13576.9|13516.9|13603.3|13543.3|13603.3|13543.3|13569.7|13516.9|9
1625059810000|2021-06-30 13:30:10|13605.1|13545.1|13619.6|13559.6|13621.8|13561.8|13605.1|13545.1|3
1625059820000|2021-06-30 13:30:20|13619.4|13559.4|13619.4|13559.4|13619.4|13559.4|13619.4|13559.4|0
1625059830000|2021-06-30 13:30:30|13621.8|13561.8|13619.4|13559.4|13621.8|13561.8|13619.4|13559.4|0
1625059840000|2021-06-30 13:30:40|13621.9|13561.9|13621.9|13561.9|13621.9|13561.9|13621.9|13561.9|0
1625059870000|2021-06-30 13:31:10|13624.3|13564.3|13639.4|13619.4|13647.1|13619.4|13624.3|13564.3|0
1625059890000|2021-06-30 13:31:30|13637.1|13617.1|13641.9|13621.9|13641.9|13621.9|13636.9|13616.9|1
1625059900000|2021-06-30 13:31:40|13644.3|13624.3|13644.4|13624.4|13644.4|13624.4|13644.3|13624.3|0
1625059920000|2021-06-30 13:32:00|13646.9|13626.9|13646.9|13626.9|13646.9|13626.9|13646.9|13626.9|0
1625059950000|2021-06-30 13:32:30|13649.4|13629.4|13649.4|13629.4|13649.4|13629.4|13649.4|13629.4|0
1625059960000|2021-06-30 13:32:40|13646.9|13626.9|13644.4|13624.4|13646.9|13626.9|13644.4|13624.4|2
1625059990000|2021-06-30 13:33:10|13619.4|13559.4|13636.9|13576.9|13636.9|13576.9|13619.4|13559.4|1
1625060020000|2021-06-30 13:33:40|13634.6|13574.6|13634.4|13574.4|13634.6|13574.6|13634.4|13574.4|0
1625060040000|2021-06-30 13:34:00|13636.8|13576.8|13634.4|13574.4|13636.8|13576.8|13634.4|13574.4|0
1625060050000|2021-06-30 13:34:10|13634.7|13574.7|13634.7|13574.7|13634.7|13574.7|13634.7|13574.7|0
1625060070000|2021-06-30 13:34:30|13634.9|13574.9|13634.9|13574.9|13634.9|13574.9|13634.9|13574.9|0
1625060090000|2021-06-30 13:34:50|13637.2|13577.2|13637.4|13577.4|13637.4|13577.4|13637.2|13577.2|0
1625060100000|2021-06-30 13:35:00|13639.7|13579.7|13637.4|13577.4|13639.9|13579.9|13637.4|13577.4|0
1625060130000|2021-06-30 13:35:30|13619.9|13579.9|13622.4|13582.4|13622.4|13582.4|13619.9|13579.9|2
1625060140000|2021-06-30 13:35:40|13619.9|13579.9|13619.9|13579.9|13619.9|13579.9|13619.9|13579.9|0
1625060170000|2021-06-30 13:36:10|13622.4|13582.4|13622.4|13582.4|13622.4|13582.4|13622.4|13582.4|0
1625060230000|2021-06-30 13:37:10|13624.9|13584.9|13624.9|13584.9|13624.9|13584.9|13624.9|13584.9|0
1625060420000|2021-06-30 13:40:20|13617.2|13597.2|13649.9|13589.9|13649.9|13597.2|13617.2|13589.9|2
1625060460000|2021-06-30 13:41:00|13642.2|13602.2|13642.2|13602.2|13642.2|13602.2|13642.2|13602.2|0
1625060470000|2021-06-30 13:41:10|13642.4|13602.4|13642.4|13602.4|13642.4|13602.4|13642.4|13602.4|0
1625060500000|2021-06-30 13:41:40|13649.9|13589.9|13649.9|13589.9|13649.9|13589.9|13649.9|13589.9|0
1625060510000|2021-06-30 13:41:50|13650|13590|13642.4|13602.4|13650|13602.4|13642.4|13590|0
1625060530000|2021-06-30 13:42:10|13644.7|13604.7|13644.9|13604.9|13644.9|13604.9|13644.7|13604.7|0
1625061090000|2021-06-30 13:51:30|13642.4|13602.4|13642.4|13602.4|13642.4|13602.4|13642.4|13602.4|0
1625061100000|2021-06-30 13:51:40|13641.8|13621.8|13641.8|13621.8|13641.8|13621.8|13641.8|13621.8|0
1625061110000|2021-06-30 13:51:50|13647.4|13627.4|13647.4|13627.4|13647.4|13627.4|13647.4|13627.4|0
1625061120000|2021-06-30 13:52:00|13643.3|13603.3|13643.3|13603.3|13643.3|13603.3|13643.3|13603.3|1
1625061130000|2021-06-30 13:52:10|13642.4|13602.4|13642.4|13602.4|13642.4|13602.4|13642.4|13602.4|0
1625061180000|2021-06-30 13:53:00|13644.8|13604.8|13644.9|13604.9|13644.9|13604.9|13644.8|13604.8|0
1625061190000|2021-06-30 13:53:10|13647.6|13607.6|13639.9|13619.9|13647.6|13619.9|13639.9|13607.6|0
1625061200000|2021-06-30 13:53:20|13634.9|13614.9|13634.9|13614.9|13634.9|13614.9|13634.9|13614.9|0
1625061210000|2021-06-30 13:53:30|13654.3|13614.3|13657.4|13617.4|13657.4|13617.4|13654.3|13614.3|3
1625061220000|2021-06-30 13:53:40|13662.4|13622.4|13699|13659|13701.4|13661.4|13662.4|13622.4|31
1625061230000|2021-06-30 13:53:50|13701.4|13661.4|13703.9|13663.9|13703.9|13663.9|13701.4|13661.4|0
1625061240000|2021-06-30 13:54:00|13704|13664|13703.9|13683.9|13704|13683.9|13696.4|13664|3
1625061250000|2021-06-30 13:54:10|13689.8|13669.8|13703.9|13683.9|13703.9|13683.9|13686.8|13663.9|7
1625061260000|2021-06-30 13:54:20|13704|13664|13701.5|13661.5|13704|13676.2|13693.9|13661.5|3
1625061290000|2021-06-30 13:54:50|13703.9|13663.9|13697.1|13677.1|13703.9|13678.9|13696.2|13663.9|0
1625061300000|2021-06-30 13:55:00|13699.5|13679.5|13697.1|13677.1|13702.1|13682.1|13697.1|13677.1|0
1625061340000|2021-06-30 13:55:40|13699.5|13679.5|13697.3|13677.3|13699.6|13679.6|13697.3|13677.3|0
1625061360000|2021-06-30 13:56:00|13697.1|13677.1|13679.6|13619.6|13697.1|13677.1|13679.6|13619.6|0
1625061370000|2021-06-30 13:56:10|13684.3|13624.3|13682.1|13622.1|13704.6|13656|13682|13622|0
1625061380000|2021-06-30 13:56:20|13686.8|13626.8|13687.1|13627.1|13687.1|13627.1|13686.8|13626.8|0
1625061430000|2021-06-30 13:57:10|13689.5|13629.5|13689.6|13629.6|13689.6|13629.6|13689.5|13629.5|0
1625061450000|2021-06-30 13:57:30|13689.5|13629.5|13689.5|13629.5|13689.5|13629.5|13689.5|13629.5|0
1625061460000|2021-06-30 13:57:40|13694.2|13634.2|13694.5|13634.5|13694.5|13634.5|13694.2|13634.2|0
1625061470000|2021-06-30 13:57:50|13718.9|13698.9|13719.2|13699.2|13719.2|13699.2|13718.9|13698.9|2
1625061480000|2021-06-30 13:58:00|13718.9|13698.9|13704.2|13644.2|13718.9|13698.9|13697.1|13637.1|3
1625061490000|2021-06-30 13:58:10|13714.2|13694.2|13714.2|13694.2|13714.2|13694.2|13714.2|13694.2|0
1625061510000|2021-06-30 13:58:30|13714.5|13694.5|13714.5|13694.5|13714.5|13694.5|13714.5|13694.5|2
1625061520000|2021-06-30 13:58:40|13714.2|13694.2|13719.2|13699.2|13719.2|13699.2|13714.2|13694.2|1
1625061560000|2021-06-30 13:59:20|13719.1|13699.1|13719.1|13699.1|13719.1|13699.1|13719.1|13699.1|4
1625061570000|2021-06-30 13:59:30|||||||||2
1625061580000|2021-06-30 13:59:40|13718.9|13698.9|13718.9|13698.9|13718.9|13698.9|13718.9|13698.9|0
1625061600000|2021-06-30 14:00:00|13719.2|13699.2|13719.2|13699.2|13719.2|13699.2|13719.2|13699.2|0
1625061780000|2021-06-30 14:03:00|13726.7|13706.7|13733.8|13713.8|13733.8|13713.8|13726.7|13706.7|1
1625061800000|2021-06-30 14:03:20|13738.8|13718.8|13738.8|13718.8|13738.8|13718.8|13738.8|13718.8|0
1625061810000|2021-06-30 14:03:30|13716.4|13656.4|13721.3|13661.3|13721.3|13661.3|13716.4|13656.4|8
1625061840000|2021-06-30 14:04:00|13721.1|13661.1|13726.1|13666.1|13726.1|13666.1|13721.1|13661.1|2
1625061850000|2021-06-30 14:04:10|13723.9|13663.9|13728.6|13668.6|13728.6|13668.6|13723.9|13663.9|0
1625061860000|2021-06-30 14:04:20|||||||||2
1625061870000|2021-06-30 14:04:30|13728.8|13668.8|13731.3|13671.3|13731.3|13671.3|13728.8|13668.8|5
1625061880000|2021-06-30 14:04:40|13733.8|13673.8|13736.3|13676.3|13736.3|13676.3|13733.8|13673.8|1
1625061890000|2021-06-30 14:04:50|13735.7|13675.7|13735.7|13675.7|13735.7|13675.7|13735.7|13675.7|2
1625061940000|2021-06-30 14:05:40|||||||||2
1625061960000|2021-06-30 14:06:00|13735.4|13675.4|13735.4|13675.4|13735.4|13675.4|13735.4|13675.4|0
1625062090000|2021-06-30 14:08:10|13734.8|13694.8|13735.4|13695.4|13735.4|13695.4|13734.8|13694.8|0
1625062210000|2021-06-30 14:10:10|||||||||5
1625062380000|2021-06-30 14:13:00|13735.6|13695.6|13735.6|13695.6|13735.6|13695.6|13735.6|13695.6|0
1625062440000|2021-06-30 14:14:00|13696.6|13676.6|13738.1|13678.1|13738.1|13678.1|13696.6|13676.6|4
1625062450000|2021-06-30 14:14:10|13737.9|13677.9|13738.1|13678.1|13738.1|13678.1|13737.9|13677.9|0
1625062500000|2021-06-30 14:15:00|13735.7|13675.7|13735.7|13675.7|13735.7|13675.7|13735.7|13675.7|0
1625062510000|2021-06-30 14:15:10|13730.7|13690.7|13733.1|13693.1|13733.1|13693.1|13730.7|13690.7|0
1625062570000|2021-06-30 14:16:10|13728.9|13668.9|13733.1|13693.1|13733.1|13693.1|13728.1|13668.1|0
1625062600000|2021-06-30 14:16:40|||||||||5
1625062620000|2021-06-30 14:17:00|13735.6|13695.6|13735.6|13695.6|13735.6|13695.6|13735.6|13695.6|0
1625062650000|2021-06-30 14:17:30|||||||||2
1625062670000|2021-06-30 14:17:50|13733.2|13693.2|13733.2|13693.2|13733.2|13693.2|13733.2|13693.2|0
1625062680000|2021-06-30 14:18:00|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|0
1625062700000|2021-06-30 14:18:20|13725.9|13705.9|13725.9|13705.9|13725.9|13705.9|13725.9|13705.9|0
1625062730000|2021-06-30 14:18:50|13723.4|13663.4|13723.4|13663.4|13723.4|13663.4|13723.4|13663.4|1
1625062740000|2021-06-30 14:19:00|13725.1|13685.1|13725.9|13685.9|13725.9|13685.9|13725.1|13685.1|0
1625062910000|2021-06-30 14:21:50|||||||||3
1625062990000|2021-06-30 14:23:10|13727.6|13707.6|13728.4|13708.4|13728.4|13708.4|13727.6|13707.6|0
1625063040000|2021-06-30 14:24:00|13733.1|13713.1|13738.1|13718.1|13738.1|13718.1|13733.1|13713.1|2
1625063050000|2021-06-30 14:24:10|13740.4|13720.4|13738.1|13718.1|13740.4|13720.4|13738.1|13718.1|0
1625063120000|2021-06-30 14:25:20|13738.2|13718.2|13740.4|13720.4|13745.4|13725.4|13738.2|13718.2|3
1625063140000|2021-06-30 14:25:40|||||||||4
1625063340000|2021-06-30 14:29:00|13742.9|13722.9|13745.4|13725.4|13745.4|13725.4|13742.9|13722.9|0
1625063390000|2021-06-30 14:29:50|13744.9|13724.9|13745.4|13705.4|13745.4|13724.9|13744.9|13705.4|4
1625063430000|2021-06-30 14:30:30|||||||||2
1625063440000|2021-06-30 14:30:40|13755.1|13735.1|13750|13710|13762.1|13742.1|13750|13710|9
1625063450000|2021-06-30 14:30:50|13752.4|13712.4|13752.4|13712.4|13752.4|13712.4|13752.4|13712.4|6
1625063470000|2021-06-30 14:31:10|13750|13710|13750|13710|13750|13710|13750|13710|0
1625063510000|2021-06-30 14:31:50|13752.4|13712.4|13752.4|13712.4|13752.4|13712.4|13752.4|13712.4|1
1625063550000|2021-06-30 14:32:30|13752.5|13712.5|13752.5|13712.5|13752.5|13712.5|13752.5|13712.5|0
1625063580000|2021-06-30 14:33:00|13753.8|13713.8|13756.3|13716.3|13756.3|13716.3|13753.8|13713.8|0
1625063770000|2021-06-30 14:36:10|||||||||1
1625063920000|2021-06-30 14:38:40|13756.5|13716.5|13756.5|13716.5|13756.5|13716.5|13756.5|13716.5|0
1625064040000|2021-06-30 14:40:40|13756.3|13716.3|13756.3|13716.3|13756.3|13716.3|13756.3|13716.3|0
1625064060000|2021-06-30 14:41:00|13756.5|13716.5|13706.6|13666.6|13756.5|13716.5|13706.6|13666.6|7
1625064070000|2021-06-30 14:41:10|13709.1|13669.1|13754.1|13714.1|13756.3|13716.3|13709.1|13669.1|4
1625064080000|2021-06-30 14:41:20|13741.6|13721.6|13741.6|13721.6|13741.6|13721.6|13741.6|13721.6|0
1625064100000|2021-06-30 14:41:40|13754|13714|13754.1|13714.1|13754.1|13714.1|13754|13714|0
1625064130000|2021-06-30 14:42:10|||||||||2
1625064150000|2021-06-30 14:42:30|13753.9|13713.9|13753.9|13713.9|13753.9|13713.9|13753.9|13713.9|0
1625064300000|2021-06-30 14:45:00|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|0
1625064470000|2021-06-30 14:47:50|13744|13724|13744|13724|13744|13724|13744|13724|0
1625064490000|2021-06-30 14:48:10|13741.7|13721.7|13741.7|13721.7|13741.7|13721.7|13741.7|13721.7|0
1625064500000|2021-06-30 14:48:20|13744|13724|13744.2|13724.2|13744.2|13724.2|13744|13724|0
1625064510000|2021-06-30 14:48:30|13748.9|13728.9|13741.7|13721.7|13749.2|13729.2|13741.7|13721.7|4
1625064590000|2021-06-30 14:49:50|13740.3|13720.3|13738.6|13698.6|13740.3|13720.3|13738.6|13679.2|2
1625064600000|2021-06-30 14:50:00|13739.2|13699.2|13739.2|13699.2|13741.7|13701.7|13739.2|13699.2|0
1625064620000|2021-06-30 14:50:20|13715|13695|13715|13695|13715|13695|13715|13695|0
1625064630000|2021-06-30 14:50:30|13739.2|13699.2|13739.2|13699.2|13739.2|13699.2|13739.2|13699.2|2
1625064790000|2021-06-30 14:53:10|13736.7|13696.7|13714.9|13694.9|13736.7|13696.7|13714.9|13694.9|0
1625064810000|2021-06-30 14:53:30|13714.2|13694.2|13714.2|13694.2|13714.2|13694.2|13714.2|13694.2|0
1625064830000|2021-06-30 14:53:50|13709.5|13689.5|13736.7|13696.7|13736.7|13696.7|13709.5|13689.5|2
1625064860000|2021-06-30 14:54:20|13735.5|13715.5|13735.5|13715.5|13735.5|13715.5|13735.5|13715.5|0
1625064890000|2021-06-30 14:54:50|13737.9|13717.9|13737.7|13717.7|13737.9|13717.9|13737.7|13717.7|0
1625064910000|2021-06-30 14:55:10|13742.4|13722.4|13742.4|13722.4|13742.4|13722.4|13742.4|13722.4|0
1625064970000|2021-06-30 14:56:10|13742.3|13722.3|13742.3|13722.3|13742.3|13722.3|13742.3|13722.3|0
1625065000000|2021-06-30 14:56:40|13742.4|13722.4|13742.4|13722.4|13742.4|13722.4|13742.4|13722.4|0
1625065030000|2021-06-30 14:57:10|13742.7|13722.7|13742.7|13722.7|13742.7|13722.7|13742.7|13722.7|0
1625065050000|2021-06-30 14:57:30|13740.4|13720.4|13741|13701|13741|13720.4|13740.4|13701|3
1625065060000|2021-06-30 14:57:40|13733.3|13713.3|13733.3|13713.3|13733.3|13713.3|13733.3|13713.3|0
1625065100000|2021-06-30 14:58:20|13747.4|13727.4|13747.4|13727.4|13747.4|13727.4|13747.4|13727.4|1
1625065110000|2021-06-30 14:58:30|13745.7|13705.7|13745.7|13705.7|13745.7|13705.7|13745.7|13705.7|1
1625065440000|2021-06-30 15:04:00|13745.4|13705.4|13747.7|13707.7|13747.7|13707.7|13745.4|13705.4|0
1625065470000|2021-06-30 15:04:30|13734|13714|13734|13714|13734|13714|13734|13714|0
1625065560000|2021-06-30 15:06:00|13734.1|13714.1|13734.1|13714.1|13734.1|13714.1|13734.1|13714.1|0
1625065720000|2021-06-30 15:08:40|13736.4|13716.4|13736.6|13716.6|13736.6|13716.6|13736.4|13716.4|0
1625065730000|2021-06-30 15:08:50|13739.1|13719.1|13739.1|13719.1|13739.1|13719.1|13739.1|13719.1|0
1625065760000|2021-06-30 15:09:20|13741.4|13721.4|13741.4|13721.4|13741.4|13721.4|13741.4|13721.4|1
1625065860000|2021-06-30 15:11:00|13743.9|13723.9|13743.9|13723.9|13743.9|13723.9|13743.9|13723.9|0
1625065910000|2021-06-30 15:11:50|13741.6|13721.6|13741.4|13721.4|13741.6|13721.6|13741.4|13721.4|4
1625065960000|2021-06-30 15:12:40|13739.1|13719.1|13739.1|13719.1|13739.1|13719.1|13739.1|13719.1|0
1625066050000|2021-06-30 15:14:10|13741.4|13721.4|13739.1|13719.1|13741.6|13721.6|13739.1|13719.1|0
1625066060000|2021-06-30 15:14:20|||||||||6
1625066120000|2021-06-30 15:15:20|13734.4|13714.4|13734.4|13714.4|13734.4|13714.4|13734.4|13714.4|0
1625066130000|2021-06-30 15:15:30|13739.1|13719.1|13739.1|13719.1|13739.1|13719.1|13739.1|13719.1|1
1625066510000|2021-06-30 15:21:50|13741.6|13721.6|13741.6|13721.6|13741.6|13721.6|13741.6|13721.6|0
1625066560000|2021-06-30 15:22:40|||||||||2
1625066840000|2021-06-30 15:27:20|13743.9|13723.9|13744.1|13724.1|13744.1|13724.1|13743.9|13723.9|0
1625066860000|2021-06-30 15:27:40|13743.8|13723.8|13739.1|13719.1|13743.8|13723.8|13736.7|13716.7|1
1625067220000|2021-06-30 15:33:40|13746.5|13726.5|13746.5|13726.5|13746.5|13726.5|13746.5|13726.5|2
1625067250000|2021-06-30 15:34:10|13748.8|13728.8|13748.8|13728.8|13748.8|13728.8|13748.8|13728.8|0
1625067380000|2021-06-30 15:36:20|13751.2|13731.2|13753.7|13733.7|13753.7|13733.7|13751.2|13731.2|2
1625067390000|2021-06-30 15:36:30|13758.4|13738.4|13763.4|13743.4|13763.4|13743.4|13758.4|13738.4|39
1625067400000|2021-06-30 15:36:40|13768.1|13748.1|13773.1|13753.1|13773.1|13753.1|13768.1|13748.1|4
1625067410000|2021-06-30 15:36:50|13777.8|13757.8|13782.8|13762.8|13782.8|13762.8|13777.8|13757.8|0
1625067440000|2021-06-30 15:37:20|13785.3|13765.3|13785.3|13765.3|13785.3|13765.3|13785.3|13765.3|0
1625067450000|2021-06-30 15:37:30|13782.9|13762.9|13782.9|13762.9|13782.9|13762.9|13782.9|13762.9|0
1625067460000|2021-06-30 15:37:40|13785.3|13765.3|13785.3|13765.3|13785.3|13765.3|13785.3|13765.3|1
1625067490000|2021-06-30 15:38:10|||||||||1
1625067500000|2021-06-30 15:38:20|||||||||2
1625067520000|2021-06-30 15:38:40|13785.7|13765.7|13785.7|13765.7|13785.7|13765.7|13785.7|13765.7|0
1625067550000|2021-06-30 15:39:10|13785.9|13765.9|13785.9|13765.9|13785.9|13765.9|13785.9|13765.9|0
1625067570000|2021-06-30 15:39:30|13785.6|13765.6|13791.8|13771.8|13791.8|13771.8|13785.6|13765.6|6
1625067580000|2021-06-30 15:39:40|13794.1|13774.1|13794.4|13774.4|13794.4|13774.4|13794.1|13774.1|2
1625067590000|2021-06-30 15:39:50|13796.9|13776.9|13801.8|13781.8|13801.8|13781.8|13796.9|13776.9|4
1625067600000|2021-06-30 15:40:00|13801.9|13781.9|13806.9|13786.9|13806.9|13786.9|13801.9|13781.9|0
1625067610000|2021-06-30 15:40:10|13809.6|13789.6|13816.9|13796.9|13816.9|13796.9|13809.6|13789.6|4
1625067630000|2021-06-30 15:40:30|13816.8|13796.8|13816.8|13796.8|13816.8|13796.8|13816.8|13796.8|0
1625067640000|2021-06-30 15:40:40|13819.3|13799.3|13816.8|13796.8|13819.3|13799.3|13816.8|13796.8|0
1625067660000|2021-06-30 15:41:00|||||||||3
1625067670000|2021-06-30 15:41:10|13801.8|13781.8|13804.3|13784.3|13816.8|13784.3|13801.8|13776.8|3
1625067680000|2021-06-30 15:41:20|13806.8|13786.8|13809.3|13789.3|13809.3|13789.3|13806.8|13786.8|0
1625067690000|2021-06-30 15:41:30|13811.8|13791.8|13811.8|13791.8|13811.8|13791.8|13811.8|13791.8|0
1625067700000|2021-06-30 15:41:40|13814.1|13794.1|13819.3|13799.3|13819.3|13799.3|13814.1|13794.1|0
1625067710000|2021-06-30 15:41:50|13808.7|13748.7|13811.8|13771.8|13811.8|13771.8|13806.8|13746.8|1
1625067810000|2021-06-30 15:43:30|13811.9|13771.9|13811.9|13771.9|13811.9|13771.9|13811.9|13771.9|0
1625067820000|2021-06-30 15:43:40|13811.8|13771.8|13811.8|13771.8|13811.8|13771.8|13811.8|13771.8|0
1625067870000|2021-06-30 15:44:30|13816.8|13776.8|13816.8|13776.8|13816.8|13776.8|13816.8|13776.8|0
1625067900000|2021-06-30 15:45:00|13809.3|13789.3|13809.3|13789.3|13809.3|13789.3|13809.3|13789.3|0
1625067920000|2021-06-30 15:45:20|13816.8|13776.8|13804.3|13784.3|13816.8|13784.3|13804.3|13776.8|7
1625067930000|2021-06-30 15:45:30|13816.9|13776.9|13816.9|13776.9|13816.9|13776.9|13816.9|13776.9|1
1625067940000|2021-06-30 15:45:40|13817.1|13777.1|13817.1|13777.1|13817.1|13777.1|13817.1|13777.1|0
1625067960000|2021-06-30 15:46:00|13816.9|13776.9|13816.9|13776.9|13816.9|13776.9|13816.9|13776.9|0
1625067970000|2021-06-30 15:46:10|13819.4|13799.4|13816.9|13776.9|13819.4|13799.4|13816.9|13776.9|1
1625068100000|2021-06-30 15:48:20|||||||||2
1625068350000|2021-06-30 15:52:30|13817|13777|13817|13777|13817|13777|13817|13777|0
1625068400000|2021-06-30 15:53:20|13809.3|13789.3|13814.5|13794.5|13814.5|13794.5|13809.3|13789.3|0
1625068450000|2021-06-30 15:54:10|||||||||1
1625068480000|2021-06-30 15:54:40|13814.3|13794.3|13814.3|13794.3|13814.3|13794.3|13814.3|13794.3|0
1625068630000|2021-06-30 15:57:10|13791.8|13771.8|13791.8|13771.8|13791.8|13771.8|13791.8|13771.8|4
1625068640000|2021-06-30 15:57:20|13811.8|13769.3|13811.7|13771.7|13811.8|13771.7|13809.3|13769.3|2
1625068650000|2021-06-30 15:57:30|13811.8|13771.8|13811.8|13771.8|13811.8|13771.8|13811.8|13771.8|0
1625068710000|2021-06-30 15:58:30|13812.1|13772.1|13812.1|13772.1|13812.1|13772.1|13812.1|13772.1|1
1625068800000|2021-06-30 16:00:00|13812|13772|13812|13772|13812|13772|13812|13772|0
1625068890000|2021-06-30 16:01:30|||||||||1
1625068900000|2021-06-30 16:01:40|13813.2|13793.2|13812|13772|13813.2|13793.2|13812|13772|0
1625068920000|2021-06-30 16:02:00|||||||||2
1625068930000|2021-06-30 16:02:10|13813.2|13793.2|13813.2|13793.2|13813.2|13793.2|13813.2|13793.2|0
1625068940000|2021-06-30 16:02:20|||||||||1
1625069000000|2021-06-30 16:03:20|||||||||1
1625069060000|2021-06-30 16:04:20|13789.6|13769.6|13814.6|13774.6|13814.6|13774.6|13789.6|13769.6|8
1625069070000|2021-06-30 16:04:30|13812.1|13772.1|13812|13772|13812.1|13772.1|13812|13772|0
1625069090000|2021-06-30 16:04:50|13812.1|13772.1|13812.1|13772.1|13812.1|13772.1|13812.1|13772.1|0
1625069100000|2021-06-30 16:05:00|13792.1||13792.1||13792.1||13792.1||0
1625069110000|2021-06-30 16:05:10|13787.6|13767.6|13787.3|13767.3|13787.6|13767.6|13787.3|13767.3|0
1625069150000|2021-06-30 16:05:50|13788.2|13768.2|13814.8|13774.8|13814.8|13774.8|13788.2|13768.2|1
1625069160000|2021-06-30 16:06:00|13812.3|13772.3|13812.3|13772.3|13812.3|13772.3|13812.3|13772.3|2
1625069230000|2021-06-30 16:07:10|||||||||10
1625069240000|2021-06-30 16:07:20|||||||||2
1625069250000|2021-06-30 16:07:30|||||||||10
1625069260000|2021-06-30 16:07:40|13793|13773|13792.4|13772.4|13793|13773|13792.4|13772.4|0
1625069320000|2021-06-30 16:08:40|||||||||6
1625069330000|2021-06-30 16:08:50|13788.5|13768.5|13747.4|13687.4|13788.5|13768.5|13747.4|13687.4|14
1625069340000|2021-06-30 16:09:00|13749.9|13689.9|13749.9|13689.9|13749.9|13689.9|13749.9|13689.9|0
1625069350000|2021-06-30 16:09:10|13752.4|13692.4|13752.4|13692.4|13752.4|13692.4|13752.4|13692.4|0
1625069370000|2021-06-30 16:09:30|13747.7|13687.7|13752.4|13692.4|13752.4|13692.4|13745.1|13685.1|1
1625069380000|2021-06-30 16:09:40|13754.9|13694.9|13754.9|13694.9|13754.9|13694.9|13754.9|13694.9|0
1625069430000|2021-06-30 16:10:30|13757.3|13697.3|13762.4|13702.4|13762.4|13702.4|13757.3|13697.3|0
1625069460000|2021-06-30 16:11:00|13757.4|13697.4|13759.9|13699.9|13759.9|13699.9|13757.4|13697.4|0
1625069490000|2021-06-30 16:11:30|13762.3|13702.3|13759.9|13699.9|13762.4|13702.4|13759.9|13699.9|0
1625069500000|2021-06-30 16:11:40|13762.4|13722.4|13757.4|13697.4|13762.4|13722.4|13757.4|13697.4|2
1625069680000|2021-06-30 16:14:40|13757.5|13697.5|13757.5|13697.5|13757.5|13697.5|13757.5|13697.5|0
1625069700000|2021-06-30 16:15:00|||||||||1
1625069730000|2021-06-30 16:15:30|13760|13700|13760|13700|13760|13700|13760|13700|0
1625069740000|2021-06-30 16:15:40|13755|13715|13762.5|13722.5|13762.5|13722.5|13755|13715|0
1625069750000|2021-06-30 16:15:50|13760.1|13720.1|13760|13720|13760.1|13720.1|13760|13720|0
1625069760000|2021-06-30 16:16:00|13758.2|13718.2|13720|13700|13758.2|13718.2|13720|13700|2
1625069880000|2021-06-30 16:18:00|13727.6|13687.6|13727.6|13687.6|13727.6|13687.6|13727.6|13687.6|0
1625069890000|2021-06-30 16:18:10|13727.5|13687.5|13727.5|13687.5|13727.5|13687.5|13727.5|13687.5|0
1625070020000|2021-06-30 16:20:20|13729.2|13709.2|13729.2|13709.2|13729.2|13709.2|13729.2|13709.2|0
1625070030000|2021-06-30 16:20:30|13730|13710|13727.5|13687.5|13730|13710|13727.5|13687.5|1
1625070040000|2021-06-30 16:20:40|||||||||1
1625070070000|2021-06-30 16:21:10|13690|13670|13690|13670|13690|13670|13690|13670|1
1625070100000|2021-06-30 16:21:40|13689.8|13669.8|13685.9|13625.9|13689.8|13669.8|13685.9|13625.9|3
1625070120000|2021-06-30 16:22:00|13683.5|13623.5|13681|13621|13683.5|13623.5|13681|13621|0
1625070140000|2021-06-30 16:22:20|13668.5|13608.5|13668.5|13608.5|13668.5|13608.5|13668.5|13608.5|0
1625070160000|2021-06-30 16:22:40|13627.6|13567.6|13627.6|13567.6|13627.6|13567.6|13627.6|13567.6|1
1625070170000|2021-06-30 16:22:50|13604.3|13544.3|13630.3|13570.3|13630.3|13570.3|13602.8|13542.8|1
1625070180000|2021-06-30 16:23:00|13632.6|13572.6|13632.8|13572.8|13632.8|13572.8|13632.6|13572.6|0
1625070200000|2021-06-30 16:23:20|13632.6|13572.6|13637.8|13577.8|13637.8|13577.8|13632.6|13572.6|6
1625070210000|2021-06-30 16:23:30|13635.4|13575.4|13637.8|13577.8|13637.8|13577.8|13635.4|13575.4|0
1625070220000|2021-06-30 16:23:40|13660.3|13600.3|13660.3|13600.3|13660.3|13600.3|13660.3|13600.3|0
1625070230000|2021-06-30 16:23:50|13657.8|13597.8|13652.8|13592.8|13657.8|13597.8|13652.8|13592.8|1
1625070240000|2021-06-30 16:24:00|13650.4|13590.4|13665.3|13605.3|13665.3|13605.3|13647.8|13587.8|0
1625070260000|2021-06-30 16:24:20|13662.8|13602.8|13660.3|13600.3|13662.8|13602.8|13660.3|13600.3|0
1625070270000|2021-06-30 16:24:30|13667.3|13607.3|13665.3|13605.3|13667.3|13607.3|13655.4|13595.4|0
1625070280000|2021-06-30 16:24:40|13670|13610|13670.3|13610.3|13670.3|13610.3|13670|13610|0
1625070290000|2021-06-30 16:24:50|13672.6|13612.6|13672.8|13612.8|13672.8|13612.8|13672.6|13612.6|0
1625070300000|2021-06-30 16:25:00|13675.1|13615.1|13675.3|13615.3|13675.3|13615.3|13675.1|13615.1|0
1625070310000|2021-06-30 16:25:10|13672.8|13612.8|13597.8|13577.8|13672.8|13630.3|13597.8|13577.8|11
1625070320000|2021-06-30 16:25:20|13602.5|13582.5|13572.8|13552.8|13602.8|13582.8|13572.8|13552.8|3
1625070340000|2021-06-30 16:25:40|13577.8|13517.8|13577.8|13517.8|13577.8|13517.8|13577.8|13517.8|0
1625070350000|2021-06-30 16:25:50|13574.8|13534.8|13574.8|13534.8|13574.8|13534.8|13574.8|13534.8|0
1625070360000|2021-06-30 16:26:00|13575.3|13535.3|13575.3|13535.3|13575.3|13535.3|13575.3|13535.3|0
1625070470000|2021-06-30 16:27:50|13580.3|13560.3|13605.3|13565.3|13605.3|13565.3|13580.3|13550.3|2
1625070490000|2021-06-30 16:28:10|13600|13580|13600|13580|13600|13580|13600|13580|0
1625070500000|2021-06-30 16:28:20|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|7
1625070510000|2021-06-30 16:28:30|13670.1|13610.1|13670.1|13610.1|13670.1|13610.1|13670.1|13610.1|2
1625070520000|2021-06-30 16:28:40|13672.5|13612.5|13677.6|13617.6|13677.6|13617.6|13672.5|13612.5|0
1625070530000|2021-06-30 16:28:50|13672.9|13612.9|13625.3|13585.3|13675.1|13615.1|13625.3|13585.3|0
1625070540000|2021-06-30 16:29:00|13617.8|13597.8|13622.8|13602.8|13622.8|13602.8|13617.8|13597.8|0
1625070550000|2021-06-30 16:29:10|13627.8|13607.8|13630.3|13610.3|13630.3|13610.3|13627.8|13607.8|0
1625070560000|2021-06-30 16:29:20|13610.3|13550.3|13612.8|13552.8|13612.8|13552.8|13610.3|13550.3|6
1625070580000|2021-06-30 16:29:40|13612.9|13552.9|13612.9|13552.9|13612.9|13552.9|13612.9|13552.9|0
1625070610000|2021-06-30 16:30:10|13615.3|13555.3|13612.9|13552.9|13617.9|13557.9|13612.9|13552.9|0
1625070630000|2021-06-30 16:30:30|13620.4|13600.4|13620.4|13600.4|13620.4|13600.4|13620.4|13600.4|0
1625070650000|2021-06-30 16:30:50|13622.9|13602.9|13622.9|13602.9|13622.9|13602.9|13622.9|13602.9|0
1625070670000|2021-06-30 16:31:10|13625.4|13605.4|13625.4|13605.4|13625.4|13605.4|13625.4|13605.4|0
1625070680000|2021-06-30 16:31:20|13627.9|13607.9|13630.4|13610.4|13630.4|13610.4|13627.9|13607.9|2
1625070690000|2021-06-30 16:31:30|13628.2|13608.2|13610.4|13550.4|13628.2|13608.2|13610.4|13550.4|3
1625070700000|2021-06-30 16:31:40|13612.9|13552.9|13612.9|13552.9|13612.9|13552.9|13612.9|13552.9|0
1625070710000|2021-06-30 16:31:50|13615.4|13555.4|13615.4|13555.4|13615.4|13555.4|13615.4|13555.4|0
1625070730000|2021-06-30 16:32:10|13615.6|13555.6|13615.6|13555.6|13615.6|13555.6|13615.6|13555.6|0
1625070770000|2021-06-30 16:32:50|13621.4|13601.4|13621.4|13601.4|13621.4|13601.4|13621.4|13601.4|0
1625070780000|2021-06-30 16:33:00|13623.1|13603.1|13615.6|13555.6|13623.1|13603.1|13615.6|13555.6|1
1625070790000|2021-06-30 16:33:10|13603.8|13543.8|13605.6|13545.6|13605.6|13545.6|13603.1|13543.1|0
1625070800000|2021-06-30 16:33:20|13607.9|13547.9|13613.1|13553.1|13613.1|13553.1|13607.9|13547.9|0
1625070810000|2021-06-30 16:33:30|13617.8|13557.8|13610.9|13550.9|13618.1|13558.1|13610.6|13550.6|0
1625070820000|2021-06-30 16:33:40|13610.6|13550.6|13610.6|13550.6|13610.6|13550.6|13610.6|13550.6|0
1625070880000|2021-06-30 16:34:40|13610.3|13550.3|13610.3|13550.3|13610.3|13550.3|13610.3|13550.3|0
1625071090000|2021-06-30 16:38:10|13620.8|13600.8|13610.3|13550.3|13640.8|13600.8|13610.3|13550.3|1
1625071290000|2021-06-30 16:41:30|13612.7|13552.7|13612.8|13552.8|13612.8|13552.8|13612.7|13552.7|0
1625071350000|2021-06-30 16:42:30|13615.2|13555.2|13615.3|13555.3|13615.3|13555.3|13615.2|13555.2|0
1625071420000|2021-06-30 16:43:40|13617.7|13557.7|13617.8|13557.8|13617.8|13557.8|13617.7|13557.7|0
1625071480000|2021-06-30 16:44:40|13620.3|13560.3|13620.3|13560.3|13620.3|13560.3|13620.3|13560.3|0
1625071550000|2021-06-30 16:45:50|13622.8|13562.8|13622.8|13562.8|13622.8|13562.8|13622.8|13562.8|0
1625071610000|2021-06-30 16:46:50|13615.3|13575.3|13615.3|13575.3|13615.3|13575.3|13615.3|13575.3|0
1625071680000|2021-06-30 16:48:00|13617.7|13577.7|13617.8|13577.8|13617.8|13577.8|13617.7|13577.7|0
1625071740000|2021-06-30 16:49:00|13620.2|13580.2|13620.3|13580.3|13620.3|13580.3|13620.2|13580.2|0
1625071750000|2021-06-30 16:49:10|13624.4|13604.4|13610.3|13550.3|13625.3|13605.3|13610.3|13550.3|3
1625071770000|2021-06-30 16:49:30|13608|13548|13607.8|13547.8|13608|13548|13607.8|13547.8|0
1625071840000|2021-06-30 16:50:40|13597.8|13537.8|13597.8|13537.8|13597.8|13537.8|13597.8|13537.8|0
1625071870000|2021-06-30 16:51:10|13585.5|13545.5|13585.5|13545.5|13585.5|13545.5|13585.5|13545.5|0
1625071880000|2021-06-30 16:51:20|13584.7|13544.7|13560.3|13540.3|13584.7|13545.3|13560.3|13540.3|0
1625071980000|2021-06-30 16:53:00|13547.8|13527.8|13547.8|13527.8|13547.8|13527.8|13547.8|13527.8|1
1625072010000|2021-06-30 16:53:30|13545.5|13525.5|13510.3|13450.3|13545.5|13525.5|13510.3|13450.3|4
1625072100000|2021-06-30 16:55:00|13507.8|13447.8|13507.8|13447.8|13507.8|13447.8|13507.8|13447.8|0
1625072110000|2021-06-30 16:55:10|13507.1|13447.1|13485.3|13445.3|13507.1|13447.1|13485.3|13445.3|0
1625072120000|2021-06-30 16:55:20|13467.8|13447.8|13510.3|13450.3|13510.3|13450.3|13467.8|13447.8|1
1625072200000|2021-06-30 16:56:40|13510.4|13450.4|13510.4|13450.4|13510.4|13450.4|13510.4|13450.4|1
1625072270000|2021-06-30 16:57:50|13512.9|13452.9|13512.9|13452.9|13512.9|13452.9|13512.9|13452.9|0
1625072350000|2021-06-30 16:59:10|13515.4|13455.4|13515.4|13455.4|13515.4|13455.4|13515.4|13455.4|0
1625072360000|2021-06-30 16:59:20|||||||||4
1625072420000|2021-06-30 17:00:20|13517.7|13457.7|13517.9|13457.9|13517.9|13457.9|13517.7|13457.7|0
1625072430000|2021-06-30 17:00:30|13518|13458|13518|13458|13518|13458|13518|13458|0
1625072470000|2021-06-30 17:01:10|13510.5|13450.5|13510.5|13450.5|13510.5|13450.5|13510.5|13450.5|1
1625072570000|2021-06-30 17:02:50|13465.5|13445.5|13465.5|13445.5|13465.5|13445.5|13465.5|13445.5|0
1625072580000|2021-06-30 17:03:00|13464.5|13444.5|13458|13418|13464.5|13444.5|13458|13418|1
1625072630000|2021-06-30 17:03:50|13455.5|13415.5|13455.5|13415.5|13455.5|13415.5|13455.5|13415.5|0
1625072660000|2021-06-30 17:04:20|13455.4|13415.4|13453|13413|13455.4|13415.4|13453|13413|0
1625072670000|2021-06-30 17:04:30|13452.4|13432.4|13453|13433|13453|13433|13452.4|13432.4|0
1625072740000|2021-06-30 17:05:40|13453.3|13433.3|13458|13438|13458|13438|13453.3|13433.3|1
1625072750000|2021-06-30 17:05:50|||||||||2
1625072760000|2021-06-30 17:06:00|13453.3|13433.3|13453|13393|13453.6|13433.3|13433|13393|3
1625072770000|2021-06-30 17:06:10|13452.1|13392.1|13438|13378|13452.1|13392.1|13438|13378|1
1625072780000|2021-06-30 17:06:20|13435.5|13375.5|13435.5|13375.5|13435.5|13375.5|13435.5|13375.5|0
1625072840000|2021-06-30 17:07:20|13450.5|13390.5|13453|13393|13453|13393|13450.5|13390.5|0
1625072870000|2021-06-30 17:07:50|13447.7|13407.7|13447.7|13407.7|13447.7|13407.7|13447.7|13407.7|0
1625072880000|2021-06-30 17:08:00|13448|13408|13450.4|13410.4|13450.4|13410.4|13448|13408|0
1625072890000|2021-06-30 17:08:10|13450.5|13410.5|13450.5|13410.5|13450.5|13410.5|13450.5|13410.5|0
1625072910000|2021-06-30 17:08:30|13470.5|13450.5|13470.5|13450.5|13470.5|13450.5|13470.5|13450.5|2
1625072920000|2021-06-30 17:08:40|13465.5|13405.5|13465.5|13405.5|13465.5|13405.5|13463.2|13403.2|8
1625072930000|2021-06-30 17:08:50|13489|13429|13493|13433|13493|13433|13489|13429|2
1625072940000|2021-06-30 17:09:00|13518|13458|13518|13458|13518|13458|13518|13458|0
1625072950000|2021-06-30 17:09:10|13512.7|13472.7|13512.7|13472.7|13512.7|13472.7|13512.7|13472.7|0
1625072970000|2021-06-30 17:09:30|13513|13473|13513|13473|13513|13473|13513|13473|0
1625072980000|2021-06-30 17:09:40|13510.5|13490.5|13518|13498|13518|13498|13510.5|13490.5|0
1625072990000|2021-06-30 17:09:50|13520.5|13500.5|13575.5|13515.5|13575.5|13515.5|13520.5|13500.5|1
1625073000000|2021-06-30 17:10:00|13580.2|13520.2|13580.5|13520.5|13580.5|13520.5|13580.2|13520.2|0
1625073010000|2021-06-30 17:10:10|13578.2|13518.2|13578|13518|13578.2|13518.2|13578|13518|0
1625073100000|2021-06-30 17:11:40|13577.7|13517.7|13573|13513|13577.7|13517.7|13573|13513|1
1625073140000|2021-06-30 17:12:20|13570.7|13510.7|13568|13508|13570.7|13510.7|13568|13508|0
1625073150000|2021-06-30 17:12:30|13572.7|13512.7|13570.5|13510.5|13572.7|13512.7|13570.5|13510.5|0
1625073160000|2021-06-30 17:12:40|13568.2|13508.2|13570.5|13510.5|13572.6|13512.6|13565.5|13505.5|0
1625073180000|2021-06-30 17:13:00|13568.2|13508.2|13565.5|13505.5|13568.2|13508.2|13565.5|13505.5|0
1625073190000|2021-06-30 17:13:10|13562.9|13502.9|13560.5|13500.5|13562.9|13502.9|13560.5|13500.5|0
1625073200000|2021-06-30 17:13:20|13574.6|13514.6|13573|13513|13574.6|13514.6|13573|13513|0
1625073240000|2021-06-30 17:14:00|13568.3|13508.3|13568|13508|13568.3|13508.3|13568|13508|0
1625073370000|2021-06-30 17:16:10|13570.5|13510.5|13570.5|13510.5|13570.5|13510.5|13570.5|13510.5|0
1625073430000|2021-06-30 17:17:10|13573.1|13513.1|13495.6|13435.6|13573.1|13513.1|13495.6|13435.6|1
1625073440000|2021-06-30 17:17:20|13528.1|13468.1|13525.6|13465.6|13528.1|13468.1|13525.6|13465.6|0
1625073470000|2021-06-30 17:17:50|13520.6|13460.6|13525.6|13465.6|13527.4|13467.4|13518.1|13458.1|0
1625073600000|2021-06-30 17:20:00|13523.1|13463.1|13523.1|13463.1|13523.1|13463.1|13523.1|13463.1|0
1625073650000|2021-06-30 17:20:50|13520.6|13460.6|13520.6|13460.6|13520.6|13460.6|13520.6|13460.6|0
1625073740000|2021-06-30 17:22:20|13505.6|13445.6|13500.6|13440.6|13505.6|13445.6|13500.6|13440.6|0
1625073750000|2021-06-30 17:22:30|13502.9|13442.9|13500.6|13440.6|13503.1|13443.1|13500.6|13440.6|0
1625073760000|2021-06-30 17:22:40|13502.9|13442.9|13503.1|13443.1|13503.1|13443.1|13502.9|13442.9|0
1625073780000|2021-06-30 17:23:00|13505.6|13445.6|13505.6|13445.6|13505.6|13445.6|13505.6|13445.6|0
1625073850000|2021-06-30 17:24:10|13503.2|13443.2|13503.1|13443.1|13503.2|13443.2|13503.1|13443.1|0
1625073900000|2021-06-30 17:25:00|13537.1|13517.1|13537.1|13517.1|13537.1|13517.1|13537.1|13517.1|2
1625073910000|2021-06-30 17:25:10|13540.6|13520.6|13503.1|13443.1|13540.6|13520.6|13503.1|13443.1|2
1625073930000|2021-06-30 17:25:30|13505.6|13445.6|13505.6|13445.6|13505.6|13445.6|13505.6|13445.6|0
1625073940000|2021-06-30 17:25:40|||||||||1
1625073950000|2021-06-30 17:25:50|13510.6|13450.6|13528.1|13468.1|13528.1|13468.1|13510.6|13450.6|0
1625073960000|2021-06-30 17:26:00|13529.4|13469.4|13548.1|13488.1|13550.6|13490.6|13529.4|13469.4|1
1625073970000|2021-06-30 17:26:10|13545.6|13485.6|13545.6|13485.6|13545.6|13485.6|13545.6|13485.6|0
1625074010000|2021-06-30 17:26:50|13548.1|13488.1|13548.1|13488.1|13548.1|13488.1|13548.1|13488.1|0
1625074020000|2021-06-30 17:27:00|13550.4|13490.4|13550.6|13490.6|13550.6|13490.6|13550.4|13490.4|0
1625074030000|2021-06-30 17:27:10|13548.1|13488.1|13548.1|13488.1|13548.1|13488.1|13548.1|13488.1|0
1625074060000|2021-06-30 17:27:40|13545.7|13485.7|13535.6|13475.6|13545.7|13485.7|13535.6|13475.6|0
1625074070000|2021-06-30 17:27:50|13533.2|13473.2|13530.6|13470.6|13533.2|13473.2|13530.6|13470.6|0
1625074170000|2021-06-30 17:29:30|13535.6|13475.6|13535.6|13475.6|13535.6|13475.6|13535.6|13475.6|0
1625074320000|2021-06-30 17:32:00|13543.2|13483.2|13543.2|13483.2|13543.2|13483.2|13543.2|13483.2|1
1625074340000|2021-06-30 17:32:20|||||||||1
1625074360000|2021-06-30 17:32:40|13548.2|13488.2|13548.2|13488.2|13548.2|13488.2|13548.2|13488.2|0
1625074440000|2021-06-30 17:34:00|13545.7|13485.7|13545.7|13485.7|13545.7|13485.7|13545.7|13485.7|0
1625074460000|2021-06-30 17:34:20|13548.1|13488.1|13548.2|13488.2|13548.2|13488.2|13548.1|13488.1|0
1625074470000|2021-06-30 17:34:30|13548.4|13488.4|13548.4|13488.4|13548.4|13488.4|13548.4|13488.4|0
1625074540000|2021-06-30 17:35:40|13550.9|13490.9|13550.9|13490.9|13550.9|13490.9|13550.9|13490.9|1
1625074620000|2021-06-30 17:37:00|13513.4|13493.4|13513.4|13493.4|13513.4|13493.4|13513.4|13493.4|1
1625074630000|2021-06-30 17:37:10|||||||||1
1625074640000|2021-06-30 17:37:20|13514.5|13494.5|13550.9|13490.9|13550.9|13494.5|13514.5|13490.9|1
1625074670000|2021-06-30 17:37:50|13548.6|13488.6|13548.4|13488.4|13548.6|13488.6|13548.4|13488.4|0
1625074680000|2021-06-30 17:38:00|13550.8|13490.8|13550.9|13490.9|13550.9|13490.9|13550.8|13490.8|0
1625074750000|2021-06-30 17:39:10|13545|13525|13545|13525|13545|13525|13545|13525|0
1625074770000|2021-06-30 17:39:30|13545.9|13525.9|13545.9|13525.9|13545.9|13525.9|13545.9|13525.9|0
1625074810000|2021-06-30 17:40:10|13548.4|13528.4|13548.4|13528.4|13548.4|13528.4|13545.9|13525.9|0
1625074820000|2021-06-30 17:40:20|13546.1|13526.1|13545.9|13525.9|13546.1|13526.1|13545.9|13525.9|0
1625074990000|2021-06-30 17:43:10|13542.7|13522.7|13513.4|13453.4|13542.7|13522.7|13513.4|13453.4|2
1625075010000|2021-06-30 17:43:30|13510.9|13450.9|13510.9|13450.9|13510.9|13450.9|13508.4|13448.4|0
1625075050000|2021-06-30 17:44:10|13511.5|13451.5|13511.5|13451.5|13511.5|13451.5|13511.5|13451.5|0
1625075070000|2021-06-30 17:44:30|13513.9|13453.9|13513.9|13453.9|13513.9|13453.9|13513.9|13453.9|0
1625075090000|2021-06-30 17:44:50|13516.2|13456.2|13511.4|13451.4|13516.2|13456.2|13511.4|13451.4|0
1625075110000|2021-06-30 17:45:10|13509|13449|13508.9|13448.9|13509|13449|13508.9|13448.9|0
1625075180000|2021-06-30 17:46:20|13506.5|13446.5|13506.4|13446.4|13506.5|13446.5|13506.4|13446.4|0
1625075190000|2021-06-30 17:46:30|13493.9|13453.9|13493.9|13453.9|13493.9|13453.9|13493.9|13453.9|0
1625075420000|2021-06-30 17:50:20|13495.9|13475.9|13495.9|13475.9|13495.9|13475.9|13495.9|13475.9|0
1625075430000|2021-06-30 17:50:30|13500.6|13480.6|13498.4|13478.4|13500.6|13480.6|13498.4|13478.4|1
1625075470000|2021-06-30 17:51:10|13482.2|13422.2|13482.2|13422.2|13482.2|13422.2|13482.2|13422.2|2
1625075480000|2021-06-30 17:51:20|13492.2|13432.2|13494.5|13434.5|13494.5|13434.5|13492.2|13432.2|1
1625075840000|2021-06-30 17:57:20|13501.6|13441.6|13506.6|13446.6|13506.6|13446.6|13501.6|13441.6|1
1625076120000|2021-06-30 18:02:00|13508.9|13448.9|13508.9|13448.9|13508.9|13448.9|13508.9|13448.9|0
1625076210000|2021-06-30 18:03:30|||||||||1
1625076330000|2021-06-30 18:05:30|13509.5|13449.5|13509.5|13449.5|13509.5|13449.5|13509.5|13449.5|0
1625076370000|2021-06-30 18:06:10|13512.2|13472.2|13512.2|13472.2|13512.2|13472.2|13512.2|13472.2|0
1625076640000|2021-06-30 18:10:40|13504.6|13484.6|13504.6|13484.6|13504.6|13484.6|13504.6|13484.6|0
1625076660000|2021-06-30 18:11:00|13504.4|13484.4|13504.4|13484.4|13504.4|13484.4|13504.4|13484.4|0
1625076670000|2021-06-30 18:11:10|13511.4|13491.4|13511.4|13491.4|13511.4|13491.4|13511.4|13491.4|1
1625076730000|2021-06-30 18:12:10|13511.3|13491.3|13512.2|13472.2|13512.2|13491.3|13506.6|13471.9|2
1625076810000|2021-06-30 18:13:30|13497.5|13477.5|13497.5|13477.5|13497.5|13477.5|13497.5|13477.5|2
1625076820000|2021-06-30 18:13:40|13497.2|13477.2|13497.2|13477.2|13497.2|13477.2|13497.2|13477.2|0
1625076870000|2021-06-30 18:14:30|||||||||1
1625076940000|2021-06-30 18:15:40|13523.7|13463.7|13524.6|13464.6|13524.6|13464.6|13523.7|13463.7|0
1625076980000|2021-06-30 18:16:20|13534|13474|13512.2|13472.2|13534.7|13474.7|13512.2|13472.2|0
1625077050000|2021-06-30 18:17:30|13514.6|13474.6|13514.6|13474.6|13514.6|13474.6|13514.6|13474.6|0
1625077120000|2021-06-30 18:18:40|13516.9|13476.9|13516.9|13476.9|13516.9|13476.9|13516.9|13476.9|0
1625077180000|2021-06-30 18:19:40|13504.4|13484.4|13504.4|13484.4|13504.4|13484.4|13504.4|13484.4|0
1625077190000|2021-06-30 18:19:50|13506.8|13486.8|13506.8|13486.8|13506.8|13486.8|13506.8|13486.8|1
1625146200000|2021-07-01 13:30:00|13484.4|13444.4|13491.5|13451.5|13491.5|13451.5|13484.4|13444.4|3
1625146210000|2021-07-01 13:30:10|13493.8|13453.8|13494|13454|13494|13454|13493.8|13453.8|1
1625146220000|2021-07-01 13:30:20|13486.2|13466.2|13496.9|13476.9|13501.9|13476.9|13486.2|13458.7|2
1625146230000|2021-07-01 13:30:30|13499.4|13479.4|13501.9|13481.9|13501.9|13481.9|13499.4|13479.4|0
1625146240000|2021-07-01 13:30:40|13504.4|13484.4|13504.4|13484.4|13504.4|13484.4|13491.6|13431.6|6
1625146250000|2021-07-01 13:30:50|13495.1|13435.1|13495.1|13435.1|13495.1|13435.1|13495.1|13435.1|1
1625146320000|2021-07-01 13:32:00|13492.6|13432.6|13492.6|13432.6|13492.6|13432.6|13492.6|13432.6|0
1625146390000|2021-07-01 13:33:10|13492.7|13432.7|13492.7|13432.7|13492.7|13432.7|13492.7|13432.7|0
1625146420000|2021-07-01 13:33:40|13490.2|13430.2|13490.2|13430.2|13490.2|13430.2|13490.2|13430.2|1
1625146440000|2021-07-01 13:34:00|13487.8|13427.8|13485.3|13425.3|13487.8|13427.8|13485.3|13425.3|0
1625146450000|2021-07-01 13:34:10|13488|13428|13487.8|13427.8|13488|13428|13487.8|13427.8|0
1625146470000|2021-07-01 13:34:30|13492.5|13432.5|13492.5|13432.5|13492.5|13432.5|13492.5|13432.5|0
1625146480000|2021-07-01 13:34:40|13492.7|13432.7|13492.7|13432.7|13492.7|13432.7|13492.7|13432.7|0
1625146490000|2021-07-01 13:34:50|13499.6|13479.6|13502.1|13482.1|13502.1|13482.1|13499.6|13479.6|0
1625146510000|2021-07-01 13:35:10|13504.6|13484.6|13512.1|13492.1|13512.1|13492.1|13504.6|13484.6|2
1625146540000|2021-07-01 13:35:40|||||||||10
1625146550000|2021-07-01 13:35:50|13511.9|13491.9|13509.4|13489.4|13511.9|13491.9|13509.4|13489.4|1
1625146730000|2021-07-01 13:38:50|13516.9|13496.9|13516.9|13496.9|13516.9|13496.9|13516.9|13496.9|0
1625146740000|2021-07-01 13:39:00|13519.2|13499.2|13519.4|13499.4|13519.4|13499.4|13519.2|13499.2|0
1625146750000|2021-07-01 13:39:10|13521.9|13501.9|13521.9|13501.9|13521.9|13501.9|13521.9|13501.9|0
1625146800000|2021-07-01 13:40:00|||||||||1
1625146830000|2021-07-01 13:40:30|13534.4|13514.4|13544.4|13524.4|13544.4|13524.4|13534.4|13514.4|8
1625146840000|2021-07-01 13:40:40|13546.9|13526.9|13546.7|13526.7|13546.9|13526.9|13544.6|13524.6|2
1625146850000|2021-07-01 13:40:50|13546.9|13526.9|13549.4|13529.4|13554.4|13534.4|13546.9|13526.9|4
1625146860000|2021-07-01 13:41:00|13556.9|13536.9|13556.9|13536.9|13556.9|13536.9|13556.9|13536.9|1
1625146870000|2021-07-01 13:41:10|13559.2|13539.2|13561.9|13541.9|13561.9|13541.9|13559.2|13539.2|0
1625147110000|2021-07-01 13:45:10|13564.3|13544.3|13564.4|13504.4|13566.9|13546.9|13561.9|13501.9|7
1625147170000|2021-07-01 13:46:10|||||||||5
1625147260000|2021-07-01 13:47:40|13566.8|13506.8|13566.9|13506.9|13566.9|13506.9|13566.8|13506.8|0
1625147270000|2021-07-01 13:47:50|13559.3|13519.3|13559.4|13519.4|13559.4|13519.4|13559.3|13519.3|0
1625147280000|2021-07-01 13:48:00|13557.1|13517.1|13554.4|13514.4|13557.1|13517.1|13554.4|13514.4|0
1625147340000|2021-07-01 13:49:00|13556.8|13516.8|13556.9|13516.9|13556.9|13516.9|13556.8|13516.8|0
1625147360000|2021-07-01 13:49:20|13559.3|13519.3|13559.4|13519.4|13559.4|13519.4|13559.3|13519.3|0
1625147380000|2021-07-01 13:49:40|13551.9|13531.9|13551.9|13531.9|13551.9|13531.9|13551.9|13531.9|0
1625147390000|2021-07-01 13:49:50|13556.9|13536.9|13556.9|13536.9|13556.9|13536.9|13556.9|13536.9|0
1625147400000|2021-07-01 13:50:00|13557|13537|13559.5|13539.5|13559.5|13539.5|13557|13537|0
1625147450000|2021-07-01 13:50:50|13562|13542|13562|13542|13562|13542|13562|13542|0
1625147460000|2021-07-01 13:51:00|13564.3|13544.3|13554.5|13514.5|13564.5|13544.5|13552|13512|2
1625147470000|2021-07-01 13:51:10|13557|13517|13557|13517|13557|13517|13557|13517|0
1625147480000|2021-07-01 13:51:20|13559.3|13519.3|13559.5|13519.5|13559.5|13519.5|13559.3|13519.3|0
1625147500000|2021-07-01 13:51:40|13559.1|13519.1|13559.1|13519.1|13559.1|13519.1|13559.1|13519.1|0
1625147520000|2021-07-01 13:52:00|13558.9|13518.9|13530.4|13510.4|13558.9|13518.9|13530.4|13510.4|2
1625147530000|2021-07-01 13:52:10|13528.9|13508.9|13526.4|13506.4|13528.9|13508.9|13526.4|13506.4|1
1625147540000|2021-07-01 13:52:20|13521.8|13501.8|13521.4|13501.4|13521.8|13501.8|13521.4|13501.4|0
1625147590000|2021-07-01 13:53:10|13520.8|13500.8|13523.9|13483.9|13523.9|13500.8|13520.8|13483.9|1
1625147620000|2021-07-01 13:53:40|13513.1|13453.1|13506.8|13446.8|13513.1|13453.1|13506.8|13446.8|3
1625147630000|2021-07-01 13:53:50|13504.3|13444.3|13444.1|13384.1|13504.3|13446.8|13444.1|13384.1|1
1625147640000|2021-07-01 13:54:00|13455.7|13395.7|13486.6|13426.6|13486.6|13426.6|13436.6|13395.7|2
1625147660000|2021-07-01 13:54:20|13507.1|13447.1|13504.6|13444.6|13507.1|13447.1|13504.6|13444.6|0
1625147670000|2021-07-01 13:54:30|13511.6|13451.6|13514.1|13454.1|13514.1|13454.1|13511.6|13451.6|0
1625147680000|2021-07-01 13:54:40|13507.1|13447.1|13507.1|13447.1|13507.1|13447.1|13507.1|13447.1|0
1625147720000|2021-07-01 13:55:20|13507.2|13447.2|13507.2|13447.2|13507.2|13447.2|13507.2|13447.2|0
1625147730000|2021-07-01 13:55:30|13504.7|13444.7|13504.7|13444.7|13504.7|13444.7|13504.7|13444.7|0
1625147960000|2021-07-01 13:59:20|13495.4|13435.4|13507|13447|13507|13447|13494.7|13434.7|0
1625148380000|2021-07-01 14:06:20|13486.6|13426.6|13486.6|13426.6|13486.6|13426.6|13486.6|13426.6|2
1625148390000|2021-07-01 14:06:30|13489.1|13429.1|13489.1|13429.1|13489.1|13429.1|13489.1|13429.1|0
1625148430000|2021-07-01 14:07:10|13486.6|13426.6|13444.1|13404.1|13486.6|13426.6|13444.1|13404.1|0
1625148470000|2021-07-01 14:07:50|13439.1|13399.1|13439.1|13399.1|13439.1|13399.1|13439.1|13399.1|0
1625148610000|2021-07-01 14:10:10|13439.3|13399.3|13439.3|13399.3|13439.3|13399.3|13439.3|13399.3|0
1625148670000|2021-07-01 14:11:10|13419.3||13419.3||13419.3||13419.3||0
1625148690000|2021-07-01 14:11:30|13422.5|13402.5|13419.3|13399.3|13479.5|13419.5|13419.3|13397|1
1625148700000|2021-07-01 14:11:40|13476.3|13416.3|13436.8|13396.8|13479.3|13419.3|13436.8|13396.8|0
1625148730000|2021-07-01 14:12:10|13439.1|13399.1|13443.5|13403.5|13479.4|13419.4|13439.1|13399.1|0
1625148750000|2021-07-01 14:12:30|13439.3|13399.3|13439.3|13399.3|13439.3|13399.3|13439.3|13399.3|0
1625148760000|2021-07-01 14:12:40|13441.8|13401.8|13441.8|13401.8|13441.8|13401.8|13441.8|13401.8|0
1625148770000|2021-07-01 14:12:50|13479.5|13419.5|13441.8|13401.8|13479.5|13419.5|13441.8|13395.8|0
1625148810000|2021-07-01 14:13:30|13441.6|13421.6|13491.6|13431.6|13512.5|13462.5|13441.6|13416.4|2
1625148990000|2021-07-01 14:16:30|13494.1|13434.1|13494.1|13434.1|13494.1|13434.1|13494.1|13434.1|0
1625149140000|2021-07-01 14:19:00|13494.2|13434.2|13494.2|13434.2|13494.2|13434.2|13494.2|13434.2|0
1625149180000|2021-07-01 14:19:40|13491.7|13431.7|13491.7|13431.7|13491.7|13431.7|13491.7|13431.7|0
1625149250000|2021-07-01 14:20:50|13496.7|13456.7|13496.7|13456.7|13496.7|13456.7|13496.7|13456.7|0
1625149270000|2021-07-01 14:21:10|13494.3|13454.3|13496.7|13456.7|13496.7|13456.7|13494.3|13454.3|0
1625149460000|2021-07-01 14:24:20|13472.8|13452.8|13471.7|13451.7|13472.8|13452.8|13471.7|13451.7|1
1625149470000|2021-07-01 14:24:30|||||||||1
1625149490000|2021-07-01 14:24:50|13514.8|13454.8|13514.8|13454.8|13514.8|13454.8|13514.8|13454.8|2
1625149500000|2021-07-01 14:25:00|13516.7|13456.7|13516.7|13456.7|13516.7|13456.7|13516.7|13456.7|0
1625149630000|2021-07-01 14:27:10|13519.2|13459.2|13519.2|13459.2|13519.2|13459.2|13519.2|13459.2|0
1625149640000|2021-07-01 14:27:20|13521.7|13461.7|13521.7|13461.7|13521.7|13461.7|13521.7|13461.7|0
1625149930000|2021-07-01 14:32:10|13514|13474|13515.9|13495.9|13516.7|13495.9|13514|13474|0
1625149940000|2021-07-01 14:32:20|13516.7|13496.7|13516.7|13476.7|13524.2|13504.2|13516.7|13476.7|1
1625149950000|2021-07-01 14:32:30|13519|13479|13519.2|13479.2|13519.2|13479.2|13519|13479|0
1625149960000|2021-07-01 14:32:40|13511.7|13491.7|13511.7|13491.7|13511.7|13491.7|13511.7|13491.7|0
1625149970000|2021-07-01 14:32:50|13514.2|13494.2|13514.2|13494.2|13514.2|13494.2|13514.2|13494.2|0
1625150110000|2021-07-01 14:35:10|13514|13494|13514|13494|13514|13494|13514|13494|0
1625150250000|2021-07-01 14:37:30|13526.5|13486.5|13526.5|13486.5|13526.5|13486.5|13526.5|13486.5|1
1625150380000|2021-07-01 14:39:40|13526.7|13486.7|13526.7|13486.7|13526.7|13486.7|13526.7|13486.7|0
1625150410000|2021-07-01 14:40:10|13526.5|13486.5|13526.5|13486.5|13526.5|13486.5|13526.5|13486.5|0
1625150440000|2021-07-01 14:40:40|13518.8|13498.8|13519|13499|13519|13499|13518.8|13498.8|0
1625150590000|2021-07-01 14:43:10|13556.5|13496.5|13556.5|13496.5|13556.5|13496.5|13556.5|13496.5|1
1625150630000|2021-07-01 14:43:50|13555.8|13515.8|13559|13519|13559|13519|13555.8|13515.8|0
1625150640000|2021-07-01 14:44:00|13516.5|13456.5|13516.5|13456.5|13516.5|13456.5|13516.5|13456.5|2
1625151120000|2021-07-01 14:52:00|13514.2|13454.2|13514|13454|13514.2|13454.2|13514|13454|0
1625151270000|2021-07-01 14:54:30|13514.1|13454.1|13514.1|13454.1|13514.1|13454.1|13514.1|13454.1|0
1625151290000|2021-07-01 14:54:50|13511.7|13451.7|13511.6|13451.6|13511.7|13451.7|13511.6|13451.6|0
1625151300000|2021-07-01 14:55:00|13503.1|13483.1|13504.1|13484.1|13504.1|13484.1|13503.1|13483.1|0
1625151330000|2021-07-01 14:55:30|13511.6|13491.6|13511.6|13491.6|13511.6|13491.6|13511.6|13491.6|0
1625151390000|2021-07-01 14:56:30|13516.2|13496.2|13516.2|13496.2|13516.2|13496.2|13516.2|13496.2|1
1625151400000|2021-07-01 14:56:40|13516.6|13496.6|13516.6|13496.6|13516.6|13496.6|13516.6|13496.6|0
1625151790000|2021-07-01 15:03:10|13516.8|13496.8|13516.8|13496.8|13516.8|13496.8|13516.8|13496.8|0
1625151850000|2021-07-01 15:04:10|13555.3|13495.3|13556.8|13516.8|13556.8|13516.8|13555.3|13495.3|1
1625151880000|2021-07-01 15:04:40|13554.3|13534.3|13554.3|13534.3|13554.3|13534.3|13554.3|13534.3|0
1625151900000|2021-07-01 15:05:00|13556.6|13536.6|13556.8|13536.8|13556.8|13536.8|13556.6|13536.6|0
1625151910000|2021-07-01 15:05:10|13554.5|13534.5|13554.3|13534.3|13554.5|13534.5|13554.3|13534.3|0
1625151960000|2021-07-01 15:06:00|13539.3|13479.3|13539.3|13479.3|13539.3|13479.3|13539.3|13479.3|3
1625152040000|2021-07-01 15:07:20|13525.4|13465.4|13524.3|13464.3|13525.4|13465.4|13524.3|13464.3|0
1625152100000|2021-07-01 15:08:20|13522|13462|13521.8|13461.8|13522|13462|13521.8|13461.8|0
1625152160000|2021-07-01 15:09:20|13535.6|13475.6|13535.6|13475.6|13535.6|13475.6|13535.6|13475.6|2
1625152170000|2021-07-01 15:09:30|13536.8|13476.8|13534.5|13474.5|13536.8|13476.8|13534.5|13474.5|0
1625152180000|2021-07-01 15:09:40|13534.3|13474.3|13534.3|13474.3|13534.3|13474.3|13534.3|13474.3|0
1625152190000|2021-07-01 15:09:50|13531.8|13471.8|13534.3|13474.3|13536.2|13476.2|13529.3|13469.3|0
1625152200000|2021-07-01 15:10:00|13532|13472|13529.5|13469.5|13532|13472|13529.5|13469.5|0
1625152210000|2021-07-01 15:10:10|13529.3|13469.3|13529.3|13469.3|13529.3|13469.3|13529.3|13469.3|0
1625152240000|2021-07-01 15:10:40|13533.9|13473.9|13531.8|13471.8|13533.9|13473.9|13531.8|13471.8|0
1625152250000|2021-07-01 15:10:50|13519.3|13459.3|13516.8|13456.8|13519.3|13459.3|13516.8|13456.8|0
1625152260000|2021-07-01 15:11:00|13512.2|13452.2|13511.8|13451.8|13512.2|13452.2|13511.8|13451.8|0
1625152330000|2021-07-01 15:12:10|13496.8|13456.8|13511.8|13451.8|13511.8|13456.8|13496.8|13451.8|0
1625152600000|2021-07-01 15:16:40|13531.8|13471.8|13531.8|13471.8|13531.8|13471.8|13531.8|13471.8|2
1625152610000|2021-07-01 15:16:50|13529.5|13469.5|13529.3|13469.3|13529.5|13469.5|13529.3|13469.3|0
1625152700000|2021-07-01 15:18:20|13536.8|13476.8|13534.3|13474.3|13536.8|13476.8|13534.3|13474.3|0
1625152840000|2021-07-01 15:20:40|||||||||1
1625153010000|2021-07-01 15:23:30|13531.8|13471.8|13531.8|13471.8|13531.8|13471.8|13531.8|13471.8|0
1625153070000|2021-07-01 15:24:30|13534.1|13474.1|13534.3|13474.3|13534.3|13474.3|13534.1|13474.1|0
1625153140000|2021-07-01 15:25:40|13531.8|13471.8|13531.8|13471.8|13531.8|13471.8|13531.8|13471.8|0
1625153170000|2021-07-01 15:26:10|||||||||6
1625153190000|2021-07-01 15:26:30|13529.3|13469.3|13529.3|13469.3|13529.3|13469.3|13529.3|13469.3|6
1625153200000|2021-07-01 15:26:40|||||||||37
1625153220000|2021-07-01 15:27:00|13527|13467|13529.3|13469.3|13529.3|13469.3|13526.8|13466.8|46
1625153300000|2021-07-01 15:28:20|13536.3|13476.3|13536.8|13476.8|13536.8|13476.8|13536.3|13476.3|0
1625153310000|2021-07-01 15:28:30|13524.3|13484.3|13524.3|13464.3|13526.8|13484.3|13524.3|13464.3|1
1625153340000|2021-07-01 15:29:00|13509.7|13469.7|13509.3|13469.3|13509.7|13469.7|13509.3|13469.3|0
1625153380000|2021-07-01 15:29:40|13504.7|13464.7|13509.3|13469.3|13509.3|13469.3|13504.3|13464.3|0
1625153400000|2021-07-01 15:30:00|13514.3|13454.3|13511.8|13451.8|13514.3|13454.3|13511.8|13451.8|1
1625153480000|2021-07-01 15:31:20|||||||||1
1625153590000|2021-07-01 15:33:10|||||||||2
1625153950000|2021-07-01 15:39:10|13511.9|13451.9|13499.5|13459.5|13511.9|13459.5|13499.5|13451.9|0
1625153960000|2021-07-01 15:39:20|13499.4|13459.4|13499.4|13459.4|13499.4|13459.4|13499.4|13459.4|0
1625154100000|2021-07-01 15:41:40|13496.9|13456.9|13496.9|13456.9|13496.9|13456.9|13496.9|13456.9|0
1625154120000|2021-07-01 15:42:00|13494.4|13454.4|13494.4|13454.4|13494.4|13454.4|13494.4|13454.4|0
1625154320000|2021-07-01 15:45:20|||||||||2
1625154340000|2021-07-01 15:45:40|13492.1|13452.1|13491.9|13451.9|13492.1|13452.1|13491.9|13451.9|0
1625154460000|2021-07-01 15:47:40|13479.6|13459.6|13479.4|13459.4|13479.6|13459.6|13479.4|13459.4|0
1625154580000|2021-07-01 15:49:40|13477.1|13457.1|13476.9|13456.9|13477.1|13457.1|13476.9|13456.9|0
1625154700000|2021-07-01 15:51:40|13474.6|13454.6|13474.4|13454.4|13474.6|13454.6|13474.4|13454.4|0
1625154820000|2021-07-01 15:53:40|13472.1|13452.1|13471.9|13451.9|13472.1|13452.1|13471.9|13451.9|0
1625154830000|2021-07-01 15:53:50|13474.7|13454.7|13524.6|13464.6|13529.4|13469.4|13474.7|13454.7|3
1625154840000|2021-07-01 15:54:00|13524.4|13464.4|13524.4|13464.4|13524.4|13464.4|13524.4|13464.4|0
1625154980000|2021-07-01 15:56:20|13519.8|13459.8|13519.4|13459.4|13519.8|13459.8|13519.4|13459.4|0
1625154990000|2021-07-01 15:56:30|13516.9|13456.9|13516.9|13456.9|13516.9|13456.9|13516.9|13456.9|1
1625155200000|2021-07-01 16:00:00|13514.4|13454.4|13514.4|13454.4|13514.4|13454.4|13514.4|13454.4|0
1625155300000|2021-07-01 16:01:40|13497.5|13457.5|13496.9|13456.9|13497.5|13457.5|13496.9|13456.9|0
1625155790000|2021-07-01 16:09:50|13502.5|13482.5|13502.5|13482.5|13502.5|13482.5|13502.5|13482.5|1
1625155830000|2021-07-01 16:10:30|13496.9|13456.9|13496.9|13456.9|13496.9|13456.9|13496.9|13456.9|1
1625155880000|2021-07-01 16:11:20|13494.4|13454.4|13494.4|13454.4|13494.4|13454.4|13494.4|13454.4|0
1625155890000|2021-07-01 16:11:30|13495|13475|13495|13475|13495|13475|13495|13475|0
1625156710000|2021-07-01 16:25:10|13483.3|13463.3|13483.3|13463.3|13483.3|13463.3|13483.3|13463.3|1
1625156720000|2021-07-01 16:25:20|13480.8|13460.8|13475|13455|13480.8|13460.8|13475|13455|1
1625156730000|2021-07-01 16:25:30|13472.7|13452.7|13472.5|13452.5|13472.7|13452.7|13472.5|13452.5|0
1625156890000|2021-07-01 16:28:10|13472.2|13452.2|13472.2|13452.2|13472.2|13452.2|13472.2|13452.2|0
1625156900000|2021-07-01 16:28:20|13469.9|13449.9|13469.7|13449.7|13469.9|13449.9|13469.7|13449.7|0
1625156910000|2021-07-01 16:28:30|||||||||1
1625156980000|2021-07-01 16:29:40|13469.9|13449.9|13469.9|13449.9|13469.9|13449.9|13469.9|13449.9|0
1625156990000|2021-07-01 16:29:50|||||||||1
1625157050000|2021-07-01 16:30:50|13497.4|13457.4|13497.4|13457.4|13497.4|13457.4|13497.4|13457.4|1
1625157100000|2021-07-01 16:31:40|13497.6|13457.6|13497.6|13457.6|13497.6|13457.6|13497.6|13457.6|0
1625157280000|2021-07-01 16:34:40|13497.8|13457.8|13497.8|13457.8|13497.8|13457.8|13497.8|13457.8|0
1625157290000|2021-07-01 16:34:50|13495.3|13455.3|13495.3|13455.3|13495.3|13455.3|13495.3|13455.3|0
1625157550000|2021-07-01 16:39:10|13492.8|13452.8|13492.8|13452.8|13492.8|13452.8|13492.8|13452.8|0
1625157800000|2021-07-01 16:43:20|13480.3|13460.3|13480.3|13460.3|13480.3|13460.3|13480.3|13460.3|0
1625158060000|2021-07-01 16:47:40|13477.8|13457.8|13480.3|13460.3|13480.3|13460.3|13477.8|13457.8|0
1625158570000|2021-07-01 16:56:10|13477.8|13457.8|13477.8|13457.8|13477.8|13457.8|13477.8|13457.8|0
1625158630000|2021-07-01 16:57:10|13499.4|13459.4|13500.3|13460.3|13500.3|13460.3|13499.4|13459.4|2
1625159080000|2021-07-01 17:04:40|13500.1|13460.1|13497.8|13457.8|13500.1|13460.1|13497.8|13457.8|4
1625159170000|2021-07-01 17:06:10|13497.5|13457.5|13497.5|13457.5|13497.5|13457.5|13497.5|13457.5|0
1625159340000|2021-07-01 17:09:00|13495|13455|13495|13455|13495|13455|13495|13455|0
1625159360000|2021-07-01 17:09:20|13490|13470|13490|13470|13490|13470|13490|13470|0
1625159550000|2021-07-01 17:12:30|13490.2|13470.2|13490.2|13470.2|13490.2|13470.2|13490.2|13470.2|0
1625159870000|2021-07-01 17:17:50|||||||||3
1625160100000|2021-07-01 17:21:40|13487.7|13467.7|13487.7|13467.7|13487.7|13467.7|13487.7|13467.7|0
1625160120000|2021-07-01 17:22:00|13487.3|13467.3|13487.7|13467.7|13487.7|13467.7|13487.3|13467.3|1
1625160360000|2021-07-01 17:26:00|13485.4|13465.4|13485.2|13465.2|13485.4|13465.4|13485.2|13465.2|0
1625160610000|2021-07-01 17:30:10|13482.7|13462.7|13482.7|13462.7|13482.7|13462.7|13482.7|13462.7|0
1625160760000|2021-07-01 17:32:40|13496.9|13476.9|13502.7|13462.7|13502.7|13477.7|13496.9|13462.7|2
1625161010000|2021-07-01 17:36:50|13497.3|13477.3|13497.3|13477.3|13497.3|13477.3|13497.3|13477.3|0
1625161020000|2021-07-01 17:37:00|13497.7|13477.7|13497.7|13477.7|13497.7|13477.7|13497.7|13477.7|0
1625161380000|2021-07-01 17:43:00|13499.3|13479.3|13517.7|13497.7|13517.7|13497.7|13499.3|13479.3|2
1625161400000|2021-07-01 17:43:20|13512.7|13492.7|13512.7|13492.7|13512.7|13492.7|13512.7|13492.7|0
1625161690000|2021-07-01 17:48:10|13512.8|13492.8|13512.8|13492.8|13512.8|13492.8|13512.8|13492.8|0
1625162650000|2021-07-01 18:04:10|||||||||1
1625162760000|2021-07-01 18:06:00|13525.3|13485.3|13525.3|13485.3|13525.3|13485.3|13525.3|13485.3|1
1625162840000|2021-07-01 18:07:20|13527.6|13487.6|13527.8|13487.8|13527.8|13487.8|13527.6|13487.6|1
1625162930000|2021-07-01 18:08:50|13502.8|13482.8|13502.8|13482.8|13502.8|13482.8|13502.8|13482.8|3
1625162940000|2021-07-01 18:09:00|13503.4|13483.4|13520.3|13500.3|13520.3|13500.3|13503.4|13483.4|1
1625162970000|2021-07-01 18:09:30|13497.6|13477.6|13497.6|13477.6|13497.6|13477.6|13497.6|13477.6|1
1625162980000|2021-07-01 18:09:40|13520.1|13480.1|13520.1|13480.1|13520.1|13480.1|13520.1|13480.1|1
1625163070000|2021-07-01 18:11:10|13519.9|13479.9|13519.9|13479.9|13519.9|13479.9|13519.9|13479.9|0
1625163190000|2021-07-01 18:13:10|13519.7|13479.7|13519.7|13479.7|13519.7|13479.7|13519.7|13479.7|0
1625163200000|2021-07-01 18:13:20|13517.2|13477.2|13517.2|13477.2|13517.2|13477.2|13517.2|13477.2|0
1625163240000|2021-07-01 18:14:00|13514.9|13454.9|13514.7|13454.7|13514.9|13454.9|13514.7|13454.7|1
1625163250000|2021-07-01 18:14:10|13519.3|13459.3|13519.3|13459.3|13519.3|13459.3|13519.3|13459.3|1
1625163260000|2021-07-01 18:14:20|13517.4|13457.4|13499.7|13459.7|13517.4|13459.7|13494.7|13452|0
1625163270000|2021-07-01 18:14:30|13514.7|13454.7|13494.7|13454.7|13514.7|13459.7|13494.7|13454.7|3
1625163290000|2021-07-01 18:14:50|||||||||1
1625163300000|2021-07-01 18:15:00|13495.1|13455.1|13495.1|13455.1|13495.1|13455.1|13495.1|13455.1|1
1625163390000|2021-07-01 18:16:30|||||||||1
1625163590000|2021-07-01 18:19:50|13512.1|13452.1|13512.1|13452.1|13512.1|13452.1|13512.1|13452.1|1
1625232600000|2021-07-02 13:30:00|13503.5|13463.5|13508.3|13468.3|13508.3|13468.3|13503.5|13463.5|1
1625232610000|2021-07-02 13:30:10|||||||||2
1625232710000|2021-07-02 13:31:50|13500.8|13480.8|13500.8|13480.8|13500.8|13480.8|13500.8|13480.8|1
1625232730000|2021-07-02 13:32:10|13501.3|13481.3|13505.8|13485.8|13505.8|13485.8|13501.3|13481.3|0
1625232920000|2021-07-02 13:35:20|13508.3|13488.3|13508.3|13488.3|13508.3|13488.3|13508.3|13488.3|0
1625233060000|2021-07-02 13:37:40|13510.8|13490.8|13513.3|13493.3|13513.3|13493.3|13510.8|13490.8|1
1625233070000|2021-07-02 13:37:50|13513.1|13493.1|13508.1|13488.1|13513.1|13493.1|13508.1|13488.1|3
1625233080000|2021-07-02 13:38:00|13504.4|13464.4|13503.1|13463.1|13504.4|13464.4|13503.1|13463.1|0
1625233090000|2021-07-02 13:38:10|13500.8|13460.8|13500.6|13460.6|13500.8|13460.8|13500.6|13460.6|0
1625233160000|2021-07-02 13:39:20|||||||||1
1625233360000|2021-07-02 13:42:40|||||||||4
1625233520000|2021-07-02 13:45:20|13498.1|13458.1|13498.1|13458.1|13498.1|13458.1|13498.1|13458.1|0
1625233610000|2021-07-02 13:46:50|13490.6|13450.6|13485.6|13445.6|13490.6|13450.6|13485.6|13445.6|3
1625233620000|2021-07-02 13:47:00|13445.6|13425.6|13440.6|13380.6|13445.6|13425.6|13440.6|13380.6|20
1625233650000|2021-07-02 13:47:30|13445.6|13385.6|13445.6|13385.6|13445.6|13385.6|13445.6|13385.6|0
1625233660000|2021-07-02 13:47:40|13441.1|13381.1|13440.6|13380.6|13441.1|13381.1|13440.6|13380.6|0
1625233970000|2021-07-02 13:52:50|13436.1|13376.1|13435.6|13375.6|13436.1|13376.1|13435.6|13375.6|0
1625233990000|2021-07-02 13:53:10|13412.9|13352.9|13298.1|13238.1|13412.9|13352.9|13298.1|13238.1|14
1625234000000|2021-07-02 13:53:20|13203.1|13143.1|13215.6|13155.6|13215.6|13155.6|13203.1|13143.1|14
1625234010000|2021-07-02 13:53:30|13210.6|13150.6|13203.1|13143.1|13230.6|13170.6|13203.1|13143.1|1
1625234020000|2021-07-02 13:53:40|13205.6|13145.6|13220.6|13160.6|13220.6|13160.6|13205.6|13145.6|4
1625234030000|2021-07-02 13:53:50|13222.9|13162.9|13223.1|13163.1|13223.1|13163.1|13222.9|13162.9|1
1625234040000|2021-07-02 13:54:00|13203.1|13143.1|13203.1|13143.1|13203.1|13143.1|13203.1|13143.1|2
1625234070000|2021-07-02 13:54:30|13195.6|13135.6|13195.6|13135.6|13195.6|13135.6|13195.6|13135.6|0
1625234080000|2021-07-02 13:54:40|13188.1|13128.1|13188.1|13128.1|13188.1|13128.1|13188.1|13128.1|0
1625234100000|2021-07-02 13:55:00|13190.6|13130.6|13197.7|13137.7|13197.7|13137.7|13190.6|13130.6|0
1625234110000|2021-07-02 13:55:10|13200.6|13140.6|13290.6|13230.6|13290.6|13230.6|13200.6|13140.6|1
1625234120000|2021-07-02 13:55:20|13300.6|13240.6|13245.6|13185.6|13304.3|13264.3|13235.6|13175.6|1
1625234130000|2021-07-02 13:55:30|13248.1|13188.1|13280.6|13220.6|13280.6|13220.6|13248.1|13188.1|0
1625234220000|2021-07-02 13:57:00|13282.9|13222.9|13283.1|13223.1|13283.1|13223.1|13282.9|13222.9|0
1625234230000|2021-07-02 13:57:10|13285.4|13225.4|13288.1|13228.1|13308.1|13265.6|13285.4|13225.4|1
1625234240000|2021-07-02 13:57:20|13290.6|13230.6|13283.1|13223.1|13290.6|13230.6|13283.1|13223.1|1
1625234280000|2021-07-02 13:58:00|13279.7|13219.7|13243.1|13183.1|13279.7|13219.7|13243.1|13183.1|2
1625234290000|2021-07-02 13:58:10|13250|13190|13233.1|13173.1|13250.9|13190.9|13220.6|13160.6|0
1625234300000|2021-07-02 13:58:20|13224|13164|13235.6|13175.6|13235.6|13175.6|13223.1|13163.1|0
1625234310000|2021-07-02 13:58:30|13233.1|13173.1|13233.1|13173.1|13235.6|13175.6|13233.1|13173.1|0
1625234320000|2021-07-02 13:58:40|13242.2|13182.2|13243.1|13183.1|13243.1|13183.1|13242.2|13182.2|0
1625234350000|2021-07-02 13:59:10|13245.6|13185.6|13240.6|13180.6|13245.6|13185.6|13240.6|13180.6|0
1625234360000|2021-07-02 13:59:20|13222.5|13162.5|13220.6|13160.6|13222.5|13162.5|13220.6|13160.6|0
1625234370000|2021-07-02 13:59:30|13221.6|13161.6|13257.9|13197.9|13257.9|13197.9|13221.6|13161.6|2
1625234380000|2021-07-02 13:59:40|13250.6|13190.6|13275.6|13215.6|13278.1|13218.1|13250.6|13190.6|1
1625234390000|2021-07-02 13:59:50|13278.1|13218.1|13278.1|13218.1|13278.1|13218.1|13278.1|13218.1|0
1625234440000|2021-07-02 14:00:40|13275.9|13215.9|13275.6|13215.6|13275.9|13215.9|13275.6|13215.6|0
1625234500000|2021-07-02 14:01:40|13280.6|13220.6|13280.6|13220.6|13280.6|13220.6|13280.6|13220.6|0
1625234510000|2021-07-02 14:01:50|13280.7|13220.7|13280.7|13220.7|13280.7|13220.7|13280.7|13220.7|0
1625234520000|2021-07-02 14:02:00|13285.2|13225.2|13285.7|13225.7|13285.7|13225.7|13285.2|13225.2|0
1625234600000|2021-07-02 14:03:20|13280.7|13220.7|13280.7|13220.7|13280.7|13220.7|13280.7|13220.7|2
1625234610000|2021-07-02 14:03:30|13278.4|13218.4|13278.2|13218.2|13278.4|13218.4|13278.2|13218.2|0
1625234650000|2021-07-02 14:04:10|13280.4|13220.4|13280.7|13220.7|13280.7|13220.7|13280.4|13220.4|0
1625234660000|2021-07-02 14:04:20|13285.2|13225.2|13288.2|13248.2|13290.7|13248.2|13285.2|13225.2|0
1625234710000|2021-07-02 14:05:10|13278.2|13218.2|13278.2|13218.2|13278.2|13218.2|13278.2|13218.2|1
1625234780000|2021-07-02 14:06:20|13275.9|13215.9|13275.7|13215.7|13275.9|13215.9|13275.7|13215.7|0
1625234790000|2021-07-02 14:06:30|13270.7|13210.7|13268.2|13208.2|13270.7|13210.7|13268.2|13208.2|0
1625234800000|2021-07-02 14:06:40|13265.9|13205.9|13265.7|13205.7|13265.9|13220.2|13260.2|13205.7|1
1625234810000|2021-07-02 14:06:50|13253.2|13213.2|13250.7|13210.7|13253.2|13213.2|13250.7|13210.7|0
1625234840000|2021-07-02 14:07:20|13248.2|13208.2|13248.2|13208.2|13248.2|13208.2|13248.2|13208.2|0
1625234880000|2021-07-02 14:08:00|13250.9|13210.9|13288.2|13228.2|13288.2|13228.2|13250.9|13210.9|2
1625234900000|2021-07-02 14:08:20|13290.4|13230.4|13290.7|13230.7|13290.7|13230.7|13290.4|13230.4|0
1625234940000|2021-07-02 14:09:00|13288.4|13228.4|13260.7|13220.7|13288.4|13228.4|13260.7|13213.2|0
1625235070000|2021-07-02 14:11:10|13258.4|13218.4|13258.2|13218.2|13258.4|13218.4|13258.2|13218.2|0
1625235080000|2021-07-02 14:11:20|13232.3|13212.3|13258.2|13218.2|13258.2|13218.2|13232.3|13202.3|1
1625235100000|2021-07-02 14:11:40|13255.9|13215.9|13253.2|13213.2|13255.9|13215.9|13253.2|13213.2|0
1625235120000|2021-07-02 14:12:00|13255.4|13215.4|13248.2|13208.2|13255.7|13215.7|13248.2|13208.2|1
1625235140000|2021-07-02 14:12:20|||||||||3
1625235160000|2021-07-02 14:12:40|13231.4|13211.4|13228.2|13208.2|13231.4|13211.4|13228.2|13208.2|0
1625235200000|2021-07-02 14:13:20|||||||||4
1625235290000|2021-07-02 14:14:50|||||||||6
1625235300000|2021-07-02 14:15:00|13225.9|13205.9|13223.2|13203.2|13225.9|13205.9|13223.2|13203.2|3
1625235320000|2021-07-02 14:15:20|13231.4|13211.4|13240.7|13220.7|13248.2|13220.7|13231.4|13208.2|7
1625235330000|2021-07-02 14:15:30|13248.4|13208.4|13245.7|13205.7|13248.4|13218|13238|13205.7|6
1625235340000|2021-07-02 14:15:40|13230.7|13210.7|13228.2|13208.2|13230.7|13210.7|13228.2|13208.2|3
1625235360000|2021-07-02 14:16:00|13225.7|13205.7|13228.2|13208.2|13228.2|13208.2|13225.7|13205.7|10
1625235370000|2021-07-02 14:16:10|13223.9|13203.9|13198.2|13138.2|13223.9|13203.9|13198.2|13138.2|3
1625235380000|2021-07-02 14:16:20|13195.9|13135.9|13195.7|13135.7|13195.9|13135.9|13195.7|13135.7|0
1625235390000|2021-07-02 14:16:30|13193.2|13133.2|13190.7|13130.7|13193.2|13133.2|13190.7|13130.7|0
1625235400000|2021-07-02 14:16:40|13188.2|13128.2|13185.7|13125.7|13188.2|13128.2|13185.7|13125.7|0
1625235410000|2021-07-02 14:16:50|13180.7|13140.7|13180.7|13140.7|13180.7|13140.7|13180.7|13140.7|2
1625235450000|2021-07-02 14:17:30|13206.6|13146.6|13208.2|13148.2|13208.2|13148.2|13206.6|13146.6|0
1625235480000|2021-07-02 14:18:00|13210.7|13150.7|13210.7|13150.7|13210.7|13150.7|13210.7|13150.7|0
1625235490000|2021-07-02 14:18:10|13208.4|13148.4|13205.7|13145.7|13208.4|13148.4|13205.7|13145.7|0
1625235500000|2021-07-02 14:18:20|13209.3|13169.3|13209.3|13169.3|13209.3|13169.3|13209.3|13169.3|0
1625235510000|2021-07-02 14:18:30|13210.7|13170.7|13213|13153|13215.7|13175.7|13210.7|13150.7|1
1625235520000|2021-07-02 14:18:40|13210.7|13150.7|13215.5|13155.5|13215.5|13155.5|13210.7|13150.7|1
1625235530000|2021-07-02 14:18:50|13218.2|13158.2|13210.7|13150.7|13218.2|13158.2|13210.7|13150.7|0
1625235540000|2021-07-02 14:19:00|13208.2|13148.2|13215.7|13155.7|13218.2|13158.2|13208.2|13148.2|0
1625235550000|2021-07-02 14:19:10|13218|13158|13218.2|13158.2|13220.7|13160.7|13218|13158|0
1625235620000|2021-07-02 14:20:20|13220.7|13160.7|13220.7|13160.7|13220.7|13160.7|13220.7|13160.7|1
1625235630000|2021-07-02 14:20:30|13223|13163|13240.7|13180.7|13240.7|13180.7|13223|13163|6
1625235640000|2021-07-02 14:20:40|13243|13183|13245.7|13185.7|13245.7|13185.7|13243|13183|1
1625235910000|2021-07-02 14:25:10|13243.4|13183.4|13243.4|13183.4|13243.4|13183.4|13243.4|13183.4|0
1625235930000|2021-07-02 14:25:30|13243.2|13183.2|13243.2|13183.2|13243.2|13183.2|13243.2|13183.2|0
1625235970000|2021-07-02 14:26:10|13245.7|13185.7|13245.7|13185.7|13245.7|13185.7|13245.7|13185.7|0
1625235980000|2021-07-02 14:26:20|||||||||1
1625236250000|2021-07-02 14:30:50|13244.4|13224.4|13244.4|13224.4|13244.4|13224.4|13244.4|13224.4|0
1625236280000|2021-07-02 14:31:20|13246.6|13226.6|13246.6|13226.6|13246.6|13226.6|13246.6|13226.6|0
1625236600000|2021-07-02 14:36:40|13246.7|13226.7|13246.7|13226.7|13246.7|13226.7|13246.7|13226.7|0
1625236650000|2021-07-02 14:37:30|13241.9|13221.9|13241.9|13221.9|13241.9|13221.9|13239.4|13219.4|3
1625236660000|2021-07-02 14:37:40|13239.6|13219.6|13239.4|13219.4|13239.6|13219.6|13239.4|13219.4|1
1625236720000|2021-07-02 14:38:40|13223.2|13163.2|13220.7|13160.7|13223.2|13163.2|13220.7|13160.7|1
1625236790000|2021-07-02 14:39:50|13218.2|13158.2|13218.2|13158.2|13218.2|13158.2|13218.2|13158.2|0
1625236800000|2021-07-02 14:40:00|13216|13156|13215.7|13155.7|13216|13156|13215.7|13155.7|0
1625236840000|2021-07-02 14:40:40|13213.2|13153.2|13213.2|13153.2|13213.2|13153.2|13213.2|13153.2|0
1625236870000|2021-07-02 14:41:10|13213.3|13153.3|13213.3|13153.3|13213.3|13153.3|13213.3|13153.3|0
1625236920000|2021-07-02 14:42:00|13211|13151|13213.3|13153.3|13213.3|13153.3|13211|13151|2
1625236930000|2021-07-02 14:42:10|13215.8|13155.8|13215.8|13155.8|13215.8|13155.8|13215.8|13155.8|0
1625237300000|2021-07-02 14:48:20|13210.8|13150.8|13214.6|13154.6|13214.6|13154.6|13158.3|13138.3|7
1625237310000|2021-07-02 14:48:30|13218.3|13158.3|13220.8|13160.8|13222.8|13162.8|13218.3|13158.3|0
1625237320000|2021-07-02 14:48:40|13218.5|13158.5|13210.8|13150.8|13218.5|13158.5|13210.8|13150.8|3
1625237340000|2021-07-02 14:49:00|13208.5|13148.5|13208.3|13148.3|13208.5|13148.5|13208.3|13148.3|0
1625237350000|2021-07-02 14:49:10|13217.4|13157.4|13205.8|13145.8|13217.4|13157.4|13205.8|13145.8|0
1625237750000|2021-07-02 14:55:50|13210.3|13150.3|13211.9|13151.9|13211.9|13151.9|13210.3|13150.3|0
1625237780000|2021-07-02 14:56:20|13214.2|13154.2|13214.2|13154.2|13214.2|13154.2|13214.2|13154.2|0
1625238020000|2021-07-02 15:00:20|13206.5|13166.5|13206.5|13166.5|13206.5|13166.5|13206.5|13166.5|0
1625238030000|2021-07-02 15:00:30|13208.8|13168.8|13208.8|13168.8|13208.8|13168.8|13208.8|13168.8|0
1625238110000|2021-07-02 15:01:50|13211|13171|13211|13171|13211|13171|13211|13171|0
1625238130000|2021-07-02 15:02:10|13213.3|13173.3|13213.3|13173.3|13213.3|13173.3|13213.3|13173.3|0
1625238220000|2021-07-02 15:03:40|13211|13171|13211|13171|13211|13171|13211|13171|0
1625238550000|2021-07-02 15:09:10|13211.1|13171.1|13211.1|13171.1|13211.1|13171.1|13211.1|13171.1|0
1625238620000|2021-07-02 15:10:20|13205.8|13185.8|13205.8|13185.8|13205.8|13185.8|13205.8|13185.8|0
1625238630000|2021-07-02 15:10:30|13208.3|13188.3|13208.3|13188.3|13208.3|13188.3|13208.3|13188.3|4
1625238700000|2021-07-02 15:11:40|||||||||4
1625238920000|2021-07-02 15:15:20|13210.6|13190.6|13210.8|13190.8|13210.8|13190.8|13210.6|13190.6|1
1625239000000|2021-07-02 15:16:40|||||||||3
1625239120000|2021-07-02 15:18:40|||||||||1
1625239130000|2021-07-02 15:18:50|||||||||1
1625239230000|2021-07-02 15:20:30|13210.9|13190.9|13210.9|13190.9|13210.9|13190.9|13210.9|13190.9|0
1625239400000|2021-07-02 15:23:20|||||||||2
1625239710000|2021-07-02 15:28:30|||||||||1
1625239770000|2021-07-02 15:29:30|||||||||1
1625239780000|2021-07-02 15:29:40|||||||||1
1625239830000|2021-07-02 15:30:30|||||||||1
1625239920000|2021-07-02 15:32:00|||||||||3
1625240110000|2021-07-02 15:35:10|||||||||1
1625240120000|2021-07-02 15:35:20|||||||||2
1625240180000|2021-07-02 15:36:20|||||||||1
1625240270000|2021-07-02 15:37:50|||||||||1
1625240510000|2021-07-02 15:41:50|||||||||3
1625240740000|2021-07-02 15:45:40|||||||||2
1625240780000|2021-07-02 15:46:20|13245.9|13205.9|13245.9|13205.9|13245.9|13205.9|13245.9|13205.9|4
1625240810000|2021-07-02 15:46:50|||||||||2
1625240850000|2021-07-02 15:47:30|13238.2|13218.2|13238.4|13218.4|13238.4|13218.4|13238.2|13218.2|2
1625240860000|2021-07-02 15:47:40|||||||||2
1625240870000|2021-07-02 15:47:50|||||||||5
1625241150000|2021-07-02 15:52:30|13237.7|13217.7|13238.4|13218.4|13238.4|13218.4|13237.7|13217.7|1
1625241290000|2021-07-02 15:54:50|||||||||1
1625241420000|2021-07-02 15:57:00|||||||||1
1625241560000|2021-07-02 15:59:20|||||||||1
1625241580000|2021-07-02 15:59:40|13238.5|13218.5|13238.5|13218.5|13238.5|13218.5|13238.5|13218.5|0
1625241690000|2021-07-02 16:01:30|||||||||1
1625242110000|2021-07-02 16:08:30|13240.7|13220.7|13241|13221|13241|13221|13240.7|13220.7|0
1625242360000|2021-07-02 16:12:40|||||||||4
1625242410000|2021-07-02 16:13:30|13243.5|13223.5|13243.5|13223.5|13243.5|13223.5|13243.5|13223.5|0
1625242420000|2021-07-02 16:13:40|||||||||1
1625242430000|2021-07-02 16:13:50|||||||||1
1625243120000|2021-07-02 16:25:20|||||||||1
1625243350000|2021-07-02 16:29:10|||||||||1
1625243490000|2021-07-02 16:31:30|||||||||2
1625243510000|2021-07-02 16:31:50|13241|13221|13241|13221|13241|13221|13241|13221|0
1625243520000|2021-07-02 16:32:00|||||||||4
1625243630000|2021-07-02 16:33:50|||||||||1
1625243770000|2021-07-02 16:36:10|13240.8|13220.8|13238.5|13218.5|13240.8|13220.8|13238.5|13218.5|1
1625243920000|2021-07-02 16:38:40|||||||||2
1625243940000|2021-07-02 16:39:00|13238.6|13218.6|13238.6|13218.6|13238.6|13218.6|13238.6|13218.6|0
1625244060000|2021-07-02 16:41:00|||||||||1
1625244200000|2021-07-02 16:43:20|||||||||3
1625244230000|2021-07-02 16:43:50|13238.8|13218.8|13241.1|13221.1|13241.1|13221.1|13238.8|13218.8|1
1625244310000|2021-07-02 16:45:10|13240.4|13220.4|13240.4|13220.4|13240.4|13220.4|13240.4|13220.4|0
1625244340000|2021-07-02 16:45:40|||||||||1
1625244480000|2021-07-02 16:48:00|||||||||1
1625244630000|2021-07-02 16:50:30|||||||||1
1625244770000|2021-07-02 16:52:50|||||||||1
1625244820000|2021-07-02 16:53:40|13240.9|13220.9|13240.9|13220.9|13240.9|13220.9|13240.9|13220.9|0
1625244880000|2021-07-02 16:54:40|13241.1|13221.1|13241.1|13221.1|13241.1|13221.1|13241.1|13221.1|0
1625244910000|2021-07-02 16:55:10|||||||||1
1625245050000|2021-07-02 16:57:30|||||||||1
1625245190000|2021-07-02 16:59:50|||||||||1
1625245880000|2021-07-02 17:11:20|||||||||2
1625246220000|2021-07-02 17:17:00|||||||||1
1625246240000|2021-07-02 17:17:20|||||||||1
1625246290000|2021-07-02 17:18:10|13241.2|13221.2|13241.2|13221.2|13241.2|13221.2|13241.2|13221.2|0
1625246390000|2021-07-02 17:19:50|||||||||10
1625246630000|2021-07-02 17:23:50|13243.4|13223.4|13243.7|13223.7|13243.7|13223.7|13243.4|13223.4|0
1625246640000|2021-07-02 17:24:00|13241.2|13221.2|13241.2|13221.2|13241.2|13221.2|13241.2|13221.2|0
1625246870000|2021-07-02 17:27:50|||||||||2
1625247090000|2021-07-02 17:31:30|||||||||1
1625247180000|2021-07-02 17:33:00|13238.7|13218.7|13238.7|13218.7|13238.7|13218.7|13238.7|13218.7|1
1625247200000|2021-07-02 17:33:20|||||||||2
1625247310000|2021-07-02 17:35:10|||||||||1
1625247350000|2021-07-02 17:35:50|13236.2|13216.2|13236.2|13216.2|13236.2|13216.2|13236.2|13216.2|0
1625247420000|2021-07-02 17:37:00|||||||||2
1625247530000|2021-07-02 17:38:50|||||||||1
1625247640000|2021-07-02 17:40:40|||||||||1
1625247750000|2021-07-02 17:42:30|||||||||1
1625247860000|2021-07-02 17:44:20|||||||||1
1625247900000|2021-07-02 17:45:00|||||||||2
1625247970000|2021-07-02 17:46:10|||||||||1
1625248020000|2021-07-02 17:47:00|13231.2|13211.2|13231.2|13211.2|13231.2|13211.2|13231.2|13211.2|0
1625248040000|2021-07-02 17:47:20|13229|13209|13228.7|13208.7|13229|13209|13228.7|13208.7|3
1625248050000|2021-07-02 17:47:30|||||||||7
1625248080000|2021-07-02 17:48:00|||||||||3
1625248100000|2021-07-02 17:48:20|13228.5|13208.5|13226.2|13206.2|13228.5|13208.5|13226.2|13206.2|4
1625248280000|2021-07-02 17:51:20|13221.2|13201.2|13221.2|13201.2|13221.2|13201.2|13221.2|13201.2|2
1625248300000|2021-07-02 17:51:40|||||||||2
1625248420000|2021-07-02 17:53:40|||||||||2
1625248530000|2021-07-02 17:55:30|||||||||2
1625248640000|2021-07-02 17:57:20|||||||||2
1625248650000|2021-07-02 17:57:30|13221.3|13201.3|13221.3|13201.3|13221.3|13201.3|13221.3|13201.3|0
1625248750000|2021-07-02 17:59:10|||||||||2
1625248860000|2021-07-02 18:01:00||13181.3||13181.3||13181.3||13181.3|2
1625248940000|2021-07-02 18:02:20|13216.7|13176.7|13197.4|13177.4|13216.7|13177.4|13197.4|13176.5|0
1625248950000|2021-07-02 18:02:30|13196.5|13176.5|13196.5|13176.5|13196.5|13176.5|13196.5|13176.5|0
1625248990000|2021-07-02 18:03:10|||||||||2
1625249120000|2021-07-02 18:05:20|13198.8|13178.8|13198.8|13178.8|13198.8|13178.8|13198.8|13178.8|0
1625249570000|2021-07-02 18:12:50|13196.5|13176.5|13174.7|13154.7|13196.5|13176.5|13174.7|13154.7|12
1625249590000|2021-07-02 18:13:10|13179.3|13159.3|13179.3|13159.3|13179.3|13159.3|13179.3|13159.3|0
1625249600000|2021-07-02 18:13:20|13172.2|13152.2|13219.7|13159.7|13219.7|13159.7|13169.7|13149.7|7
1625249620000|2021-07-02 18:13:40|13222|13162|13222|13162|13222|13162|13222|13162|0
1625249630000|2021-07-02 18:13:50|13222.5|13162.5|13224.7|13164.7|13224.7|13164.7|13222.5|13162.5|0
1625249640000|2021-07-02 18:14:00|13217|13177|13177.5|13157.5|13217|13177|13177.5|13157.5|2
1625249650000|2021-07-02 18:14:10|13179.8|13159.8|13222.5|13162.5|13222.5|13162.5|13179.8|13159.8|1
1625249660000|2021-07-02 18:14:20|||||||||2
1625249670000|2021-07-02 18:14:30|||||||||2
1625249680000|2021-07-02 18:14:40|13220|13160|13224.7|13164.7|13224.7|13164.7|13220|13160|0
1625249690000|2021-07-02 18:14:50|13222.5|13162.5|13222.5|13162.5|13222.5|13162.5|13222.5|13162.5|2
1625249700000|2021-07-02 18:15:00|13220|13160|13207.5|13167.5|13220|13167.5|13207.5|13160|0
1625249710000|2021-07-02 18:15:10|13209.7|13169.7|13209.7|13169.7|13209.7|13169.7|13209.7|13169.7|0
1625249730000|2021-07-02 18:15:30|13207.5|13167.5|13207.2|13167.2|13207.5|13167.5|13207.2|13167.2|0
1625249740000|2021-07-02 18:15:40|13204.7|13164.7|13204.7|13164.7|13204.7|13164.7|13204.7|13164.7|1
1625249820000|2021-07-02 18:17:00|13197|13177|13197|13177|13197|13177|13197|13177|1
1625249880000|2021-07-02 18:18:00|13199.3|13179.3|13199.3|13179.3|13199.3|13179.3|13199.3|13179.3|0
1625249890000|2021-07-02 18:18:10|||||||||2
1625249920000|2021-07-02 18:18:40|||||||||1
1625249930000|2021-07-02 18:18:50|||||||||1
1625249960000|2021-07-02 18:19:20|13197|13177|13197|13177|13197|13177|13197|13177|0
1625249990000|2021-07-02 18:19:50|13204.7|13164.7|13204.7|13164.7|13204.7|13164.7|13204.7|13164.7|2
1625529600000|2021-07-06 00:00:00|13224.7||13224.7||13224.7||13224.7||0
1625529790000|2021-07-06 00:03:10|13224.8|13164.8|13224.8|13164.8|13224.8|13164.8|13224.8|13164.8|0
1625578200000|2021-07-06 13:30:00|13160.5|13100.5|13158|13098|13160.5|13100.5|13158|13098|1
1625578220000|2021-07-06 13:30:20|13137.4|13077.4|13137.4|13077.4|13137.4|13077.4|13137.4|13077.4|2
1625578240000|2021-07-06 13:30:40|13135.2|13075.2|13134.9|13074.9|13135.2|13075.2|13134.9|13074.9|0
1625578250000|2021-07-06 13:30:50|13134.5|13074.5|13134.9|13074.9|13134.9|13074.9|13132.4|13072.4|0
1625578270000|2021-07-06 13:31:10|13133.7|13073.7|13110.2|13050.2|13133.7|13073.7|13110.2|13050.2|0
1625578290000|2021-07-06 13:31:30|13110.3|13050.3|13110.3|13050.3|13110.3|13050.3|13110.3|13050.3|0
1625578310000|2021-07-06 13:31:50|13107.8|13047.8|13092.8|13032.8|13107.8|13047.8|13092.8|13032.8|7
1625578320000|2021-07-06 13:32:00|13033.6|12973.6|13015.3|12955.3|13033.6|12973.6|13015.3|12955.3|10
1625578330000|2021-07-06 13:32:10|13002.8|12942.8|13000.3|12940.3|13002.8|12942.8|13000.3|12940.3|0
1625578340000|2021-07-06 13:32:20|12855.3|12835.3|12872.2|12852.2|12927.8|12867.8|12855.3|12835.3|17
1625578350000|2021-07-06 13:32:30|12870.3|12850.3|12852.8|12832.8|12870.3|12850.3|12850.3|12830.3|5
1625578360000|2021-07-06 13:32:40|12850.3|12830.3|12847.8|12827.8|12852.8|12832.8|12847.8|12827.8|4
1625578370000|2021-07-06 13:32:50|12843|12803|12803.5|12783.5|12843|12822.4|12797.8|12777.8|10
1625578380000|2021-07-06 13:33:00|12803.1|12783.1|12885.6|12825.6|12888.1|12828.1|12803.1|12777.9|4
1625578390000|2021-07-06 13:33:10|12883.1|12823.1|12885.6|12825.6|12885.6|12825.6|12883.1|12823.1|2
1625578430000|2021-07-06 13:33:50|12887.8|12827.8|12888.1|12828.1|12888.1|12828.1|12887.8|12827.8|0
1625578440000|2021-07-06 13:34:00|12890.3|12830.3|12895.3|12835.3|12895.3|12835.3|12887.4|12827.4|1
1625578450000|2021-07-06 13:34:10|12897.8|12837.8|12901|12841|12905.3|12845.3|12897.8|12837.8|0
1625578460000|2021-07-06 13:34:20|12897.2|12837.2|12899.3|12839.3|12899.3|12839.3|12897.2|12837.2|0
1625578510000|2021-07-06 13:35:10|12903.5|12843.5|12908.1|12848.1|12908.1|12848.1|12899.3|12839.3|4
1625578520000|2021-07-06 13:35:20|12910.3|12850.3|12968.1|12908.1|12968.1|12908.1|12897.2|12837.2|1
1625578530000|2021-07-06 13:35:30|12933.1|12873.1|12930.6|12870.6|12933.1|12873.1|12924.3|12864.3|0
1625578540000|2021-07-06 13:35:40|12924.3|12864.3|12898.1|12838.1|12930.6|12870.6|12893.9|12833.9|0
1625578550000|2021-07-06 13:35:50|12896|12836|12896|12836|12896|12836|12896|12836|0
1625578590000|2021-07-06 13:36:30|12893.9|12833.9|12869.1|12829.1|12893.9|12843.9|12867|12827|1
1625578600000|2021-07-06 13:36:40|12871.2|12831.2|12890.7|12850.7|12890.7|12850.7|12863.7|12831.2|3
1625578610000|2021-07-06 13:36:50|||||||||2
1625578620000|2021-07-06 13:37:00|12888.5|12848.5|12890.7|12850.7|12890.7|12850.7|12888.2|12848.2|0
1625578630000|2021-07-06 13:37:10|12889.1|12849.1|12889.1|12849.1|12889.1|12849.1|12889.1|12849.1|0
1625578660000|2021-07-06 13:37:40|12887.6|12847.6|12887.6|12847.6|12887.6|12847.6|12887.6|12847.6|2
1625578670000|2021-07-06 13:37:50|12887.9|12847.9|12887.9|12847.9|12887.9|12847.9|12887.9|12847.9|5
1625578690000|2021-07-06 13:38:10|12887.6|12847.6|12887.6|12847.6|12887.6|12847.6|12887.6|12847.6|4
1625578700000|2021-07-06 13:38:20|12890.1|12850.1|12890.1|12850.1|12890.1|12850.1|12890.1|12850.1|0
1625578710000|2021-07-06 13:38:30|12889.7|12849.7|12889.7|12849.7|12889.7|12849.7|12889.7|12849.7|2
1625578720000|2021-07-06 13:38:40|12890.1|12850.1|12890.1|12850.1|12890.1|12850.1|12890.1|12850.1|2
1625578730000|2021-07-06 13:38:50|12889.7|12849.7|12889.7|12849.7|12889.7|12849.7|12889.7|12849.7|0
1625578750000|2021-07-06 13:39:10|12890.1|12850.1|12890.1|12850.1|12890.1|12850.1|12890.1|12850.1|0
1625578780000|2021-07-06 13:39:40|12892.2|12852.2|12892.2|12852.2|12892.2|12852.2|12892.2|12852.2|2
1625578800000|2021-07-06 13:40:00|12892.6|12852.6|12892.6|12852.6|12892.6|12852.6|12892.6|12852.6|0
1625578830000|2021-07-06 13:40:30|12891.8|12851.8|12891.8|12851.8|12891.8|12851.8|12891.8|12851.8|0
1625578860000|2021-07-06 13:41:00|12894.3|12854.3|12891.8|12851.8|12894.3|12854.3|12891.8|12851.8|2
1625578870000|2021-07-06 13:41:10|12888.9|12848.9|12888.9|12848.9|12888.9|12848.9|12888.9|12848.9|6
1625578880000|2021-07-06 13:41:20|12886.8|12846.8|12886.8|12846.8|12886.8|12846.8|12886.8|12846.8|0
1625578920000|2021-07-06 13:42:00||12866.8||12866.8||12866.8||12866.8|0
1625578930000|2021-07-06 13:42:10|12882.6|12862.6|12882.6|12862.6|12882.6|12862.6|12882.6|12862.6|0
1625578940000|2021-07-06 13:42:20|12881.4|12861.4|12883|12843|12883|12861.4|12881.4|12843|5
1625578990000|2021-07-06 13:43:10|12882.6|12842.6|12882.6|12842.6|12882.6|12842.6|12882.6|12842.6|0
1625579040000|2021-07-06 13:44:00|||||||||1
1625579070000|2021-07-06 13:44:30|12882.2|12842.2|12882.2|12842.2|12882.2|12842.2|12882.2|12842.2|0
1625579110000|2021-07-06 13:45:10|12870.1|12850.1|12870.1|12850.1|12870.1|12850.1|12870.1|12850.1|0
1625579200000|2021-07-06 13:46:40|12865.6|12845.6|12865.6|12845.6|12865.6|12845.6|12865.6|12845.6|0
1625579210000|2021-07-06 13:46:50|12863.5|12843.5|12863.5|12843.5|12863.5|12843.5|12863.5|12843.5|6
1625579220000|2021-07-06 13:47:00|12865.6|12845.6|12863.5|12843.5|12865.6|12845.6|12863.5|12843.5|0
1625579240000|2021-07-06 13:47:20|12859.3|12839.3|12863.5|12843.5|12867.7|12847.7|12859.3|12839.3|4
1625579250000|2021-07-06 13:47:30|12865.6|12845.6|12865.6|12845.6|12865.6|12845.6|12865.6|12845.6|0
1625579260000|2021-07-06 13:47:40|12857.8|12837.8|12857.8|12837.8|12857.8|12837.8|12857.8|12837.8|1
1625579270000|2021-07-06 13:47:50|12858.9|12838.9|12895.6|12855.6|12907.8|12855.6|12858.9|12838.9|5
1625579280000|2021-07-06 13:48:00|12903.5|12843.5|12903.5|12843.5|12903.5|12843.5|12903.5|12843.5|0
1625579290000|2021-07-06 13:48:10|12868.4|12848.4|12866.4|12846.4|12868.4|12848.4|12866.4|12846.4|0
1625579300000|2021-07-06 13:48:20|12868.5|12848.5|12867.8|12847.8|12868.9|12848.9|12867.8|12847.8|0
1625579340000|2021-07-06 13:49:00|12865.6|12845.6|12865.3|12845.3|12865.6|12845.6|12865.3|12845.3|0
1625579350000|2021-07-06 13:49:10|12869.5|12849.5|12869.5|12849.5|12869.5|12849.5|12869.5|12849.5|7
1625579360000|2021-07-06 13:49:20|12871.4|12851.4|12873.5|12853.5|12873.5|12853.5|12871.4|12851.4|3
1625579370000|2021-07-06 13:49:30|12918.5|12858.5|12921|12861|12921|12881|12918.5|12858.5|3
1625579380000|2021-07-06 13:49:40|12923.5|12863.5|12923.5|12863.5|12923.5|12863.5|12923.5|12863.5|0
1625579400000|2021-07-06 13:50:00|12925.6|12865.6|12926|12866|12926|12866|12925.6|12865.6|0
1625579420000|2021-07-06 13:50:20|12922.4|12882.4|12926|12886|12926|12886|12922.4|12882.4|0
1625579430000|2021-07-06 13:50:30|12923.5|12863.5|12923.5|12863.5|12923.5|12863.5|12923.5|12863.5|0
1625579440000|2021-07-06 13:50:40|12926|12866|12928.5|12868.5|12928.5|12868.5|12926|12866|0
1625579460000|2021-07-06 13:51:00|12920.1|12860.1|12914.5|12854.5|12920.1|12860.1|12914.5|12854.5|0
1625579490000|2021-07-06 13:51:30|12910.3|12850.3|12910.3|12850.3|12910.3|12850.3|12910.3|12850.3|0
1625579500000|2021-07-06 13:51:40|12912.4|12852.4|12912.4|12852.4|12912.4|12852.4|12909.9|12849.9|0
1625579510000|2021-07-06 13:51:50|12914.9|12854.9|12914.9|12854.9|12914.9|12854.9|12914.9|12854.9|0
1625579520000|2021-07-06 13:52:00|12907|12867|12909.9|12869.9|12909.9|12869.9|12907|12867|0
1625579530000|2021-07-06 13:52:10|12907.8|12867.8|12907.8|12867.8|12907.8|12867.8|12907.8|12867.8|0
1625579540000|2021-07-06 13:52:20|12915.3|12855.3|12914.9|12854.9|12915.3|12855.3|12914.9|12854.9|0
1625579550000|2021-07-06 13:52:30|12909.9|12869.9|12909.9|12869.9|12909.9|12869.9|12909.9|12869.9|0
1625579620000|2021-07-06 13:53:40|12914.1|12874.1|12914.9|12874.9|12914.9|12874.9|12914.1|12874.1|0
1625579790000|2021-07-06 13:56:30|12902.8|12882.8|12902.8|12882.8|12902.8|12882.8|12902.8|12882.8|0
1625579800000|2021-07-06 13:56:40|12904.9|12884.9|12905.3|12885.3|12905.3|12885.3|12904.9|12884.9|0
1625579820000|2021-07-06 13:57:00|12906|12886|12906|12886|12906|12886|12906|12886|0
1625579830000|2021-07-06 13:57:10|12966|12906|12966|12906|12966|12906|12966|12906|2
1625579840000|2021-07-06 13:57:20|12968.2|12908.2|12978.5|12918.5|12978.5|12918.5|12968.2|12908.2|0
1625579850000|2021-07-06 13:57:30|12981|12921|12981|12921|12981|12921|12981|12921|0
1625579880000|2021-07-06 13:58:00|12968.4|12908.4|12968.5|12908.5|12968.5|12908.5|12968.4|12908.4|0
1625579890000|2021-07-06 13:58:10|12977|12917|12981|12921|12981|12921|12977|12917|0
1625579920000|2021-07-06 13:58:40|12981.1|12921.1|12981.1|12921.1|12981.1|12921.1|12981.1|12921.1|0
1625579940000|2021-07-06 13:59:00|12968.4|12908.4|12968.6|12908.6|12968.6|12908.6|12966.1|12906.1|0
1625579950000|2021-07-06 13:59:10|12971.1|12911.1|12966.1|12906.1|12976.1|12916.1|12966.1|12906.1|0
1625579960000|2021-07-06 13:59:20|12968.2|12908.2|12968.6|12908.6|12968.6|12908.6|12968.2|12908.2|0
1625579970000|2021-07-06 13:59:30|12977|12917|12978.6|12918.6|12978.6|12918.6|12977|12917|0
1625579990000|2021-07-06 13:59:50|12971.1|12911.1|12971.1|12911.1|12971.1|12911.1|12971.1|12911.1|1
1625580000000|2021-07-06 14:00:00|12973.2|12913.2|12976.1|12916.1|12976.1|12916.1|12973.2|12913.2|0
1625580040000|2021-07-06 14:00:40|12948.6|12908.6|12956.1|12896.1|12958.6|12908.6|12948.6|12896.1|0
1625580050000|2021-07-06 14:00:50|12951.1|12891.1|12953.6|12893.6|12953.6|12893.6|12951.1|12891.1|0
1625580100000|2021-07-06 14:01:40|12956.1|12896.1|12953.6|12893.6|12956.1|12896.1|12953.6|12893.6|3
1625580130000|2021-07-06 14:02:10|12956.1|12896.1|12953.6|12893.6|12956.1|12896.1|12953.6|12893.6|2
1625580160000|2021-07-06 14:02:40|12955.7|12895.7|12953.6|12893.6|12955.7|12895.7|12953.6|12893.6|1
1625580170000|2021-07-06 14:02:50|12956.1|12896.1|12953.6|12893.6|12956.1|12896.1|12953.6|12893.6|2
1625580210000|2021-07-06 14:03:30|12953.2|12893.2|12953.2|12893.2|12953.2|12893.2|12953.2|12893.2|0
1625580280000|2021-07-06 14:04:40|12920.3|12900.3|12920.3|12900.3|12920.3|12900.3|12920.3|12900.3|0
1625580300000|2021-07-06 14:05:00|12925.3|12885.3|12925.3|12885.3|12925.3|12885.3|12925.3|12885.3|1
1625580430000|2021-07-06 14:07:10|||||||||1
1625580470000|2021-07-06 14:07:50|12922.8|12882.8|12922.8|12882.8|12922.8|12882.8|12922.8|12882.8|0
1625580500000|2021-07-06 14:08:20|12901.5|12881.5|12901.5|12881.5|12901.5|12881.5|12901.5|12881.5|6
1625580590000|2021-07-06 14:09:50|12897.8|12877.8|12897.8|12877.8|12897.8|12877.8|12897.8|12877.8|0
1625580600000|2021-07-06 14:10:00|||||||||1
1625580620000|2021-07-06 14:10:20|12895.3|12875.3|12895.3|12875.3|12895.3|12875.3|12895.3|12875.3|2
1625580640000|2021-07-06 14:10:40|||||||||5
1625580650000|2021-07-06 14:10:50|||||||||5
1625580750000|2021-07-06 14:12:30|||||||||5
1625580760000|2021-07-06 14:12:40|12894.9|12874.9|12894.9|12874.9|12894.9|12874.9|12894.9|12874.9|0
1625580860000|2021-07-06 14:14:20|12897|12877|12897|12877|12902|12882|12897|12877|3
1625580890000|2021-07-06 14:14:50|||||||||6
1625580950000|2021-07-06 14:15:50|12899.5|12879.5|12899.5|12879.5|12899.5|12879.5|12899.5|12879.5|0
1625580960000|2021-07-06 14:16:00|12899.9|12879.9|12899.9|12879.9|12899.9|12879.9|12899.9|12879.9|0
1625580970000|2021-07-06 14:16:10|12902|12882|12902|12882|12902|12882|12902|12882|3
1625581200000|2021-07-06 14:20:00|12904.2|12884.2|12904.5|12884.5|12904.5|12884.5|12904.2|12884.2|2
1625581210000|2021-07-06 14:20:10|12906.7|12886.7|12907|12887|12907|12887|12906.7|12886.7|1
1625581220000|2021-07-06 14:20:20|12900.7|12880.7|12902|12882|12902|12882|12899.5|12879.5|2
1625581270000|2021-07-06 14:21:10|12899.9|12879.9|12899.9|12879.9|12899.9|12879.9|12899.9|12879.9|0
1625581290000|2021-07-06 14:21:30|||||||||1
1625581350000|2021-07-06 14:22:30|12901.1|12881.1|12901.1|12881.1|12901.1|12881.1|12901.1|12881.1|0
1625581360000|2021-07-06 14:22:40|||||||||3
1625581450000|2021-07-06 14:24:10|||||||||1
1625581470000|2021-07-06 14:24:30|12903.6|12883.6|12903.6|12883.6|12903.6|12883.6|12903.6|12883.6|2
1625581520000|2021-07-06 14:25:20|12924.2|12884.2|12925.3|12905.3|12927.4|12907.4|12922.4|12884.2|6
1625581530000|2021-07-06 14:25:30|12924.9|12904.9|12927.1|12907.1|12929.6|12909.6|12922.4|12902.4|10
1625581540000|2021-07-06 14:25:40|12929.6|12909.6|12927.1|12907.1|12929.6|12909.6|12924.9|12904.9|5
1625581560000|2021-07-06 14:26:00|12927.4|12907.4|12927.4|12907.4|12927.4|12907.4|12927.4|12907.4|0
1625581710000|2021-07-06 14:28:30|12927.5|12907.5|12927.5|12907.5|12927.5|12907.5|12927.5|12907.5|0
1625581730000|2021-07-06 14:28:50|||||||||1
1625581790000|2021-07-06 14:29:50|12934.6|12894.6|12934.6|12894.6|12935|12907.1|12925|12894.6|5
1625581800000|2021-07-06 14:30:00|12927.1|12907.1|12927.1|12907.1|12927.1|12907.1|12927.1|12907.1|0
1625581810000|2021-07-06 14:30:10|12929.6|12909.6|12929.6|12909.6|12929.6|12909.6|12929.6|12909.6|0
1625581830000|2021-07-06 14:30:30|||||||||2
1625581880000|2021-07-06 14:31:20|12927.1|12907.1|12918.6|12898.6|12927.1|12907.1|12916.1|12896.1|2
1625581890000|2021-07-06 14:31:30|12927.1|12907.1|12925|12905|12927.1|12907.1|12925|12905|1
1625582050000|2021-07-06 14:34:10|12922.9|12902.9|12925.4|12905.4|12925.4|12905.4|12922.9|12902.9|1
1625582120000|2021-07-06 14:35:20|12925|12905|12925.4|12905.4|12925.4|12905.4|12922.9|12902.9|1
1625582130000|2021-07-06 14:35:30|12923.2|12903.2|12927.9|12887.9|12927.9|12903.2|12922.9|12885.4|4
1625582480000|2021-07-06 14:41:20|12913.6|12893.6|12912.9|12892.9|12913.6|12893.6|12912.9|12892.9|0
1625582550000|2021-07-06 14:42:30|12900.2|12880.2|12899|12879|12900.2|12880.2|12899|12879|5
1625582560000|2021-07-06 14:42:40|12898.3|12878.3|12898.3|12878.3|12898.3|12878.3|12898.3|12878.3|2
1625582570000|2021-07-06 14:42:50|||||||||1
1625582680000|2021-07-06 14:44:40|||||||||2
1625582780000|2021-07-06 14:46:20|12900.4|12880.4|12900.4|12880.4|12900.4|12880.4|12900.4|12880.4|3
1625582810000|2021-07-06 14:46:50|||||||||2
1625582910000|2021-07-06 14:48:30|||||||||3
1625582920000|2021-07-06 14:48:40|12904.1|12884.1|12908.3|12888.3|12910.4|12890.4|12904.1|12884.1|4
1625582930000|2021-07-06 14:48:50|12910.4|12890.4|12908.3|12888.3|12910.8|12890.8|12908.3|12888.3|1
1625583140000|2021-07-06 14:52:20|||||||||4
1625583410000|2021-07-06 14:56:50|||||||||6
1625583590000|2021-07-06 14:59:50|||||||||1
1625583610000|2021-07-06 15:00:10|12906.2|12886.2|12906.2|12886.2|12906.2|12886.2|12906.2|12886.2|0
1625583620000|2021-07-06 15:00:20|12904.1|12884.1|12904.1|12884.1|12904.1|12884.1|12904.1|12884.1|8
1625583630000|2021-07-06 15:00:30|12901.6|12881.6|12901.6|12881.6|12901.6|12881.6|12901.6|12881.6|2
1625583670000|2021-07-06 15:01:10|||||||||7
1625583760000|2021-07-06 15:02:40|||||||||6
1625583820000|2021-07-06 15:03:40|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|0
1625583860000|2021-07-06 15:04:20|||||||||1
1625583900000|2021-07-06 15:05:00|||||||||7
1625583950000|2021-07-06 15:05:50||12857.9||12857.9||12857.9||12857.9|8
1625583960000|2021-07-06 15:06:00|12881.6|12861.6|12876.6|12856.6|12881.6|12861.6|12876.6|12856.6|0
1625583990000|2021-07-06 15:06:30|12874.1|12854.1|12869.1|12849.1|12874.1|12854.1|12869.1|12849.1|2
1625584000000|2021-07-06 15:06:40|12871.2|12851.2|12874.1|12854.1|12874.1|12854.1|12871.2|12851.2|7
1625584030000|2021-07-06 15:07:10|||||||||1
1625584160000|2021-07-06 15:09:20|12874.5|12854.5|12874.5|12854.5|12874.5|12854.5|12874.5|12854.5|3
1625584170000|2021-07-06 15:09:30|12874.1|12854.1|12874.1|12854.1|12874.1|12854.1|12874.1|12854.1|0
1625584250000|2021-07-06 15:10:50|12876.2|12856.2|12876.2|12856.2|12876.2|12856.2|12876.2|12856.2|4
1625584490000|2021-07-06 15:14:50|||||||||1
1625584630000|2021-07-06 15:17:10|12875.8|12855.8|12875.8|12855.8|12875.8|12855.8|12875.8|12855.8|0
1625584660000|2021-07-06 15:17:40|12876.2|12856.2|12876.2|12856.2|12876.2|12856.2|12876.2|12856.2|1
1625584670000|2021-07-06 15:17:50|12874.1|12854.1|12874.1|12854.1|12874.1|12854.1|12874.1|12854.1|1
1625584860000|2021-07-06 15:21:00|||||||||2
1625585390000|2021-07-06 15:29:50|||||||||3
1625585420000|2021-07-06 15:30:20|||||||||1
1625585500000|2021-07-06 15:31:40|||||||||2
1625585520000|2021-07-06 15:32:00|12874.2|12854.2|12874.2|12854.2|12874.2|12854.2|12874.2|12854.2|0
1625585570000|2021-07-06 15:32:50|12873.8|12853.8|12873.8|12853.8|12873.8|12853.8|12873.8|12853.8|0
1625585680000|2021-07-06 15:34:40|||||||||2
1625585870000|2021-07-06 15:37:50|||||||||10
1625585950000|2021-07-06 15:39:10|||||||||2
1625586070000|2021-07-06 15:41:10|||||||||4
1625586080000|2021-07-06 15:41:20|||||||||2
1625586090000|2021-07-06 15:41:30|12874.2|12854.2|12874.2|12854.2|12874.2|12854.2|12874.2|12854.2|2
1625586190000|2021-07-06 15:43:10|12874.6|12854.6|12874.6|12854.6|12874.6|12854.6|12874.6|12854.6|0
1625586210000|2021-07-06 15:43:30|||||||||4
1625586710000|2021-07-06 15:51:50|||||||||1
1625586780000|2021-07-06 15:53:00|||||||||2
1625586800000|2021-07-06 15:53:20|||||||||2
1625586940000|2021-07-06 15:55:40|||||||||2
1625587020000|2021-07-06 15:57:00|||||||||1
1625587030000|2021-07-06 15:57:10|||||||||1
1625587040000|2021-07-06 15:57:20|12876.2|12856.2|12876.2|12856.2|12876.2|12856.2|12876.2|12856.2|6
1625587060000|2021-07-06 15:57:40|12875.8|12855.8|12869.1|12849.1|12875.8|12855.8|12869.1|12849.1|8
1625587070000|2021-07-06 15:57:50|12866.9|12846.9|12866.9|12846.9|12866.9|12846.9|12866.9|12846.9|0
1625587080000|2021-07-06 15:58:00|12866.2|12846.2|12861.9|12841.9|12866.2|12846.2|12861.9|12841.9|5
1625587090000|2021-07-06 15:58:10|||||||||7
1625587110000|2021-07-06 15:58:30|12862|12842|12862|12842|12862|12842|12862|12842|7
1625587120000|2021-07-06 15:58:40|12862.3|12842.3|12864.5|12844.5|12864.5|12844.5|12862.3|12842.3|10
1625587130000|2021-07-06 15:58:50|12862.3|12842.3|12866.6|12846.6|12866.6|12846.6|12862|12842|4
1625587140000|2021-07-06 15:59:00|12867|12847|12871.2|12851.2|12889.6|12857.5|12867|12847|2
1625587190000|2021-07-06 15:59:50|12869.1|12849.1|12869.1|12849.1|12869.1|12849.1|12869.1|12849.1|0
1625587270000|2021-07-06 16:01:10|12867|12847|12867|12847|12867|12847|12867|12847|0
1625587290000|2021-07-06 16:01:30|12869.1|12849.1|12869.1|12849.1|12869.1|12849.1|12869.1|12849.1|1
1625587310000|2021-07-06 16:01:50|12867|12847|12864.5|12844.5|12867|12847|12864.5|12844.5|0
1625587330000|2021-07-06 16:02:10|12866.6|12846.6|12869.1|12849.1|12869.1|12849.1|12866.6|12846.6|1
1625587580000|2021-07-06 16:06:20|12867|12847|12867|12847|12867|12847|12867|12847|0
1625587600000|2021-07-06 16:06:40|12869.1|12849.1|12867|12847|12869.1|12849.1|12867|12847|2
1625587690000|2021-07-06 16:08:10|12866.6|12846.6|12866.6|12846.6|12866.6|12846.6|12866.6|12846.6|0
1625587960000|2021-07-06 16:12:40|12868.7|12848.7|12866.6|12846.6|12868.7|12848.7|12866.6|12846.6|4
1625588010000|2021-07-06 16:13:30|12868.7|12848.7|12868.7|12848.7|12868.7|12848.7|12868.7|12848.7|3
1625588030000|2021-07-06 16:13:50|||||||||1
1625588100000|2021-07-06 16:15:00|12871.2|12851.2|12871.2|12851.2|12871.2|12851.2|12871.2|12851.2|0
1625588140000|2021-07-06 16:15:40|||||||||2
1625588210000|2021-07-06 16:16:50|12873.3|12853.3|12891.8|12851.8|12893.9|12853.9|12873.3|12851.8|2
1625588220000|2021-07-06 16:17:00|12879.6|12859.6|12891.8|12851.8|12891.8|12859.6|12879.6|12851.8|0
1625588320000|2021-07-06 16:18:40|12866.6|12846.6|12866.6|12846.6|12866.6|12846.6|12866.6|12846.6|4
1625588590000|2021-07-06 16:23:10|12865.8|12845.8|12865.8|12845.8|12865.8|12845.8|12865.8|12845.8|0
1625588610000|2021-07-06 16:23:30|||||||||5
1625588620000|2021-07-06 16:23:40|||||||||5
1625588640000|2021-07-06 16:24:00|||||||||5
1625588680000|2021-07-06 16:24:40|||||||||5
1625588720000|2021-07-06 16:25:20|||||||||2
1625588980000|2021-07-06 16:29:40|12865.9|12845.9|12865.9|12845.9|12865.9|12845.9|12865.9|12845.9|0
1625588990000|2021-07-06 16:29:50|||||||||1
1625589340000|2021-07-06 16:35:40|||||||||1
1625589590000|2021-07-06 16:39:50|||||||||3
1625589620000|2021-07-06 16:40:20|||||||||3
1625589800000|2021-07-06 16:43:20|||||||||1
1625590270000|2021-07-06 16:51:10|12863.4|12843.4|12863.4|12843.4|12863.4|12843.4|12863.4|12843.4|5
1625590280000|2021-07-06 16:51:20|12861.3|12841.3|12861.3|12841.3|12861.3|12841.3|12861.3|12841.3|0
1625590340000|2021-07-06 16:52:20|||||||||5
1625590580000|2021-07-06 16:56:20|||||||||1
1625590620000|2021-07-06 16:57:00|12861.7|12841.7|12861.7|12841.7|12861.7|12841.7|12861.7|12841.7|0
1625590630000|2021-07-06 16:57:10|12861.3|12841.3|12861.3|12841.3|12861.3|12841.3|12861.3|12841.3|0
1625590700000|2021-07-06 16:58:20|12863.4|12843.4|12861.3|12841.3|12863.4|12843.4|12861.3|12841.3|4
1625590720000|2021-07-06 16:58:40|12863.4|12843.4|12863.4|12843.4|12863.4|12843.4|12863.4|12843.4|1
1625590870000|2021-07-06 17:01:10|12865.5|12845.5|12865.9|12845.9|12865.9|12845.9|12865.5|12845.5|0
1625591290000|2021-07-06 17:08:10|||||||||3
1625591500000|2021-07-06 17:11:40|12866|12846|12866|12846|12866|12846|12866|12846|0
1625591510000|2021-07-06 17:11:50|12876.5|12856.5|12876.5|12856.5|12876.5|12856.5|12876.5|12856.5|4
1625591900000|2021-07-06 17:18:20|12879|12859|12879|12859|12879|12859|12879|12859|0
1625592420000|2021-07-06 17:27:00|12866|12846|12866|12846|12866|12846|12866|12846|2
1625592690000|2021-07-06 17:31:30|||||||||2
1625592870000|2021-07-06 17:34:30|||||||||2
1625592930000|2021-07-06 17:35:30|12866.4|12846.4|12876.9|12856.9|12876.9|12856.9|12866.4|12846.4|3
1625593070000|2021-07-06 17:37:50|12881.9|12841.9|12881.9|12841.9|12881.9|12841.9|12881.9|12841.9|1
1625593110000|2021-07-06 17:38:30|12874|12854|12874.4|12854.4|12874.4|12854.4|12874|12854|0
1625593320000|2021-07-06 17:42:00|12874.1|12854.1|12881.9|12841.9|12881.9|12854.1|12874.1|12841.9|1
1625593450000|2021-07-06 17:44:10|12882|12842|12882|12842|12882|12842|12882|12842|0
1625593500000|2021-07-06 17:45:00|||||||||3
1625593530000|2021-07-06 17:45:30|||||||||1
1625593600000|2021-07-06 17:46:40|12874.1|12854.1|12874.5|12854.5|12874.5|12854.5|12874.1|12854.1|1
1625593810000|2021-07-06 17:50:10|||||||||2
1625593820000|2021-07-06 17:50:20|12876.6|12856.6|12877|12857|12877|12857|12876.6|12856.6|0
1625593860000|2021-07-06 17:51:00|12874.5|12854.5|12874.5|12854.5|12874.5|12854.5|12874.5|12854.5|3
1625593870000|2021-07-06 17:51:10|12872.4|12852.4|12872.4|12852.4|12872.4|12852.4|12872.4|12852.4|0
1625593990000|2021-07-06 17:53:10|12874.5|12854.5|12874.9|12854.9|12874.9|12854.9|12874.5|12854.5|1
1625594080000|2021-07-06 17:54:40|12872.4|12852.4|12872.4|12852.4|12872.4|12852.4|12872.4|12852.4|2
1625594130000|2021-07-06 17:55:30|12874.5|12854.5|12874.9|12854.9|12874.9|12854.9|12872.4|12852.4|1
1625594140000|2021-07-06 17:55:40|12872.8|12852.8|12872.4|12852.4|12872.8|12852.8|12872.4|12852.4|0
1625594180000|2021-07-06 17:56:20|||||||||1
1625594200000|2021-07-06 17:56:40|||||||||1
1625594210000|2021-07-06 17:56:50|12874.1|12854.1|12872.4|12852.4|12874.1|12854.1|12869.9|12849.9|1
1625594220000|2021-07-06 17:57:00|12869.9|12849.9|12869.9|12849.9|12869.9|12849.9|12869.9|12849.9|1
1625594230000|2021-07-06 17:57:10|12872|12852|12872.4|12852.4|12872.4|12852.4|12872|12852|0
1625594240000|2021-07-06 17:57:20|12876.6|12856.6|12877.4|12857.4|12877.4|12857.4|12876.6|12856.6|0
1625594250000|2021-07-06 17:57:30|12879.9|12859.9|12879.9|12859.9|12879.9|12859.9|12879.9|12859.9|0
1625594280000|2021-07-06 17:58:00|12877.4|12857.4|12877.4|12857.4|12877.4|12857.4|12877.4|12857.4|2
1625594860000|2021-07-06 18:07:40|12879.5|12859.5|12879.5|12859.5|12879.5|12859.5|12879.5|12859.5|0
1625594870000|2021-07-06 18:07:50|12877.4|12857.4|12877.4|12857.4|12877.4|12857.4|12877.4|12857.4|0
1625594930000|2021-07-06 18:08:50|12872.4|12852.4|12874.9|12854.9|12874.9|12854.9|12872.4|12852.4|1
1625594950000|2021-07-06 18:09:10|12877|12857|12877.4|12857.4|12877.4|12857.4|12877|12857|0
1625595000000|2021-07-06 18:10:00|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|1
1625595040000|2021-07-06 18:10:40|12881.6|12861.6|12881.6|12861.6|12881.6|12861.6|12881.6|12861.6|2
1625595050000|2021-07-06 18:10:50|12879.5|12859.5|12879.5|12859.5|12879.5|12859.5|12879.5|12859.5|0
1625595140000|2021-07-06 18:12:20|||||||||1
1625595210000|2021-07-06 18:13:30|12877.4|12857.4|12877.4|12857.4|12877.4|12857.4|12877.4|12857.4|1
1625595250000|2021-07-06 18:14:10|||||||||1
1625595260000|2021-07-06 18:14:20|12872.4|12852.4|12872.8|12852.8|12874.9|12854.9|12872.4|12852.4|1
1625595280000|2021-07-06 18:14:40|12861.5|12841.5|12861.5|12841.5|12861.5|12841.5|12861.5|12841.5|3
1625595290000|2021-07-06 18:14:50|12867.8|12847.8|12870.7|12850.7|12870.7|12850.7|12865.7|12845.7|3
1625595360000|2021-07-06 18:16:00|12868.6|12848.6|12868.6|12848.6|12868.6|12848.6|12868.6|12848.6|0
1625595370000|2021-07-06 18:16:10|12868.2|12848.2|12868.2|12848.2|12868.2|12848.2|12868.2|12848.2|0
1625595430000|2021-07-06 18:17:10|12866.1|12846.1|12865.7|12845.7|12866.1|12846.1|12865.7|12845.7|0
1625595490000|2021-07-06 18:18:10|||||||||1
1625595500000|2021-07-06 18:18:20|||||||||7
1625595530000|2021-07-06 18:18:50|||||||||3
1625616230000|2021-07-07 00:03:50|12871.9|12851.9|12871.9|12851.9|12871.9|12851.9|12871.9|12851.9|0
1625616240000|2021-07-07 00:04:00|12872.3|12852.3|12872.3|12852.3|12872.3|12852.3|12872.3|12852.3|0
1625616330000|2021-07-07 00:05:30|||||||||1
1625616770000|2021-07-07 00:12:50|12870.2|12850.2|12870.2|12850.2|12870.2|12850.2|12870.2|12850.2|0
1625616800000|2021-07-07 00:13:20|12869.8|12849.8|12869.8|12849.8|12869.8|12849.8|12869.8|12849.8|1
1625618020000|2021-07-07 00:33:40|||||||||3
1625618030000|2021-07-07 00:33:50|||||||||5
1625618050000|2021-07-07 00:34:10|12888.3|12848.3|12888.3|12848.3|12888.3|12848.3|12888.3|12848.3|1
1625618460000|2021-07-07 00:41:00|12890.8|12850.8|12890.8|12850.8|12890.8|12850.8|12890.8|12850.8|0
1625618530000|2021-07-07 00:42:10|12893.3|12853.3|12893.3|12853.3|12893.3|12853.3|12893.3|12853.3|0
1625619080000|2021-07-07 00:51:20|12893.7|12853.7|12885.8|12865.8|12893.7|12865.8|12885.8|12853.7|0
1625619090000|2021-07-07 00:51:30|12893.7|12853.7|12893.7|12853.7|12893.7|12853.7|12893.7|12853.7|0
1625619100000|2021-07-07 00:51:40|12893.3|12853.3|12893.3|12853.3|12893.3|12853.3|12893.3|12853.3|0
1625619290000|2021-07-07 00:54:50|12872.9|12852.9|12893.3|12853.3|12893.3|12853.3|12872.9|12842.9|1
1625619730000|2021-07-07 01:02:10|12893.4|12853.4|12893.4|12853.4|12893.4|12853.4|12893.4|12853.4|0
1625619860000|2021-07-07 01:04:20|12894.6|12854.6|12890.9|12870.9|12894.6|12870.9|12890.9|12854.6|0
1625619980000|2021-07-07 01:06:20|12893.4|12853.4|12893.4|12853.4|12893.4|12853.4|12893.4|12853.4|1
1625620090000|2021-07-07 01:08:10|12890.9|12870.9|12899.2|12879.2|12899.2|12879.2|12890.9|12870.9|2
1625620100000|2021-07-07 01:08:20|12900.8|12880.8|12911.3|12891.3|12911.3|12891.3|12900.8|12880.8|9
1625620120000|2021-07-07 01:08:40|12908|12888|12913.4|12853.4|12913.4|12888|12899.2|12849.2|6
1625620140000|2021-07-07 01:09:00|12901.3|12861.3|12901.3|12861.3|12901.3|12861.3|12901.3|12861.3|0
1625621110000|2021-07-07 01:25:10|12903.4|12863.4|12903.8|12863.8|12903.8|12863.8|12903.4|12863.4|0
1625621120000|2021-07-07 01:25:20|12900.9|12860.9|12898.4|12858.4|12900.9|12860.9|12898.4|12858.4|0
1625621140000|2021-07-07 01:25:40|||||||||1
1625621770000|2021-07-07 01:36:10|12894.7|12874.7|12894.7|12874.7|12894.7|12874.7|12894.7|12874.7|0
1625621790000|2021-07-07 01:36:30|12895.9|12875.9|12895.9|12875.9|12895.9|12875.9|12895.9|12875.9|0
1625622340000|2021-07-07 01:45:40|12896|12876|12896|12876|12896|12876|12896|12876|0
1625622410000|2021-07-07 01:46:50|12889.7|12869.7|12889.7|12869.7|12889.7|12869.7|12889.7|12869.7|0
1625622450000|2021-07-07 01:47:30|12896|12876|12896|12876|12896|12876|12896|12876|0
1625622460000|2021-07-07 01:47:40|12898.5|12858.5|12898.5|12858.5|12898.5|12858.5|12898.5|12858.5|1
1625622490000|2021-07-07 01:48:10|12901|12861|12901|12861|12901|12861|12901|12861|0
1625664600000|2021-07-07 13:30:00|12886.3|12866.3|12862.2|12842.2|12886.3|12866.3|12862.2|12837.2|5
1625664610000|2021-07-07 13:30:10|12859.7|12839.7|12857.2|12837.2|12859.7|12839.7|12857.2|12837.2|0
1625664620000|2021-07-07 13:30:20|12854.7|12834.7|12854.7|12834.7|12854.7|12834.7|12854.7|12834.7|0
1625664630000|2021-07-07 13:30:30|12853.9|12833.9|12849.7|12829.7|12853.9|12833.9|12849.7|12829.7|2
1625664640000|2021-07-07 13:30:40|12853.9|12833.9|12856.4|12836.4|12858.9|12838.9|12853.9|12833.9|5
1625664650000|2021-07-07 13:30:50|12858.9|12838.9|12858.9|12838.9|12858.9|12838.9|12856.4|12836.4|0
1625664660000|2021-07-07 13:31:00|12896.4|12836.4|12896.4|12836.4|12896.4|12836.4|12896.4|12836.4|2
1625664670000|2021-07-07 13:31:10|12880.1|12840.1|12880.1|12840.1|12880.1|12840.1|12880.1|12840.1|0
1625664680000|2021-07-07 13:31:20|12878.1|12838.1|12878.1|12838.1|12878.1|12838.1|12878.1|12838.1|1
1625664810000|2021-07-07 13:33:30|||||||||1
1625664820000|2021-07-07 13:33:40|||||||||1
1625664840000|2021-07-07 13:34:00|12875.6|12835.6|12875.6|12835.6|12875.6|12835.6|12875.6|12835.6|4
1625664900000|2021-07-07 13:35:00|12876|12836|12876|12836|12876|12836|12876|12836|0
1625664910000|2021-07-07 13:35:10|12876.4|12836.4|12876.4|12836.4|12876.4|12836.4|12876.4|12836.4|0
1625664920000|2021-07-07 13:35:20|12878.9|12838.9|12878.9|12838.9|12878.9|12838.9|12878.9|12838.9|0
1625665140000|2021-07-07 13:39:00|12876.9|12836.9|12876.4|12836.4|12876.9|12836.9|12876.4|12836.4|0
1625665210000|2021-07-07 13:40:10|||||||||2
1625665350000|2021-07-07 13:42:30|12877.3|12837.3|12864.8|12844.8|12877.3|12844.8|12864.8|12837.3|0
1625665370000|2021-07-07 13:42:50|12863.5|12843.5|12863.5|12843.5|12863.5|12843.5|12863.5|12843.5|0
1625665400000|2021-07-07 13:43:20|12861.4|12841.4|12863.5|12843.5|12863.5|12843.5|12861.4|12841.4|0
1625665430000|2021-07-07 13:43:50|12861.5|12841.5|12861.5|12841.5|12861.5|12841.5|12861.5|12841.5|0
1625665670000|2021-07-07 13:47:50|||||||||1
1625665860000|2021-07-07 13:51:00|12861|12841|12861|12841|12861|12841|12861|12841|0
1625665890000|2021-07-07 13:51:30|12860.6|12840.6|12860.6|12840.6|12860.6|12840.6|12860.6|12840.6|0
1625665960000|2021-07-07 13:52:40|12860.2|12840.2|12860.2|12840.2|12860.2|12840.2|12860.2|12840.2|0
1625666330000|2021-07-07 13:58:50|12858.1|12838.1|12856.1|12836.1|12858.1|12838.1|12856.1|12836.1|1
1625666400000|2021-07-07 14:00:00|12854|12834|12854|12834|12854|12834|12854|12834|0
1625666420000|2021-07-07 14:00:20|12851.9|12831.9|12851.5|12831.5|12851.9|12831.9|12851.5|12831.5|8
1625666460000|2021-07-07 14:01:00|12847.4|12827.4|12847.4|12827.4|12847.4|12827.4|12847.4|12827.4|0
1625666470000|2021-07-07 14:01:10|12846.5|12826.5|12848.6|12828.6|12848.6|12828.6|12846.5|12826.5|0
1625666490000|2021-07-07 14:01:30|12849|12829|12849|12829|12849|12829|12849|12829|1
1625666560000|2021-07-07 14:02:40|||||||||1
1625666580000|2021-07-07 14:03:00|12851.5|12831.5|12851.5|12831.5|12851.5|12831.5|12851.5|12831.5|0
1625666590000|2021-07-07 14:03:10|12849|12829|12849|12829|12849|12829|12849|12829|0
1625666600000|2021-07-07 14:03:20|12846.5|12826.5|12846.5|12826.5|12846.5|12826.5|12846.5|12826.5|15
1625666630000|2021-07-07 14:03:50|||||||||1
1625666700000|2021-07-07 14:05:00|||||||||1
1625666740000|2021-07-07 14:05:40|12850.6|12830.6|12846.5|12826.5|12851.5|12831.5|12846.5|12826.5|5
1625666780000|2021-07-07 14:06:20|12850.7|12830.7|12851.5|12831.5|12851.5|12831.5|12850.7|12830.7|1
1625666800000|2021-07-07 14:06:40|12849|12829|12846.5|12826.5|12849|12829|12846.5|12826.5|0
1625666820000|2021-07-07 14:07:00|12847.4|12827.4|12851.5|12831.5|12851.5|12831.5|12847.4|12827.4|1
1625666840000|2021-07-07 14:07:20|||||||||1
1625666850000|2021-07-07 14:07:30|12851.9|12831.9|12849|12829|12851.9|12831.9|12849|12829|0
1625666860000|2021-07-07 14:07:40|12849.4|12829.4|12849.4|12829.4|12849.4|12829.4|12849.4|12829.4|0
1625666920000|2021-07-07 14:08:40|12847.4|12827.4|12841.9|12821.9|12847.4|12827.4|12841.9|12821.9|8
1625667070000|2021-07-07 14:11:10|12843.2|12823.2|12843.2|12823.2|12843.2|12823.2|12843.2|12823.2|5
1625667080000|2021-07-07 14:11:20|12865.7|12825.7|12865.7|12825.7|12865.7|12825.7|12865.7|12825.7|0
1625667110000|2021-07-07 14:11:50|12857.7|12837.7|12857.7|12837.7|12857.7|12837.7|12857.7|12837.7|0
1625667120000|2021-07-07 14:12:00|12858.2|12838.2|12858.2|12838.2|12858.2|12838.2|12858.2|12838.2|0
1625667150000|2021-07-07 14:12:30|12860.2|12840.2|12860.7|12840.7|12860.7|12840.7|12860.2|12840.2|0
1625667160000|2021-07-07 14:12:40|12858.6|12838.6|12852|12832|12858.6|12838.6|12852|12832|1
1625667170000|2021-07-07 14:12:50|12860.7|12840.7|12858.6|12838.6|12860.7|12840.7|12858.6|12838.6|1
1625667200000|2021-07-07 14:13:20|12856.5|12836.5|12856.5|12836.5|12856.5|12836.5|12856.5|12836.5|0
1625667230000|2021-07-07 14:13:50|12854.5|12834.5|12854.5|12834.5|12854.5|12834.5|12854.5|12834.5|0
1625667340000|2021-07-07 14:15:40|12860.7|12840.7|12860.7|12840.7|12860.7|12840.7|12860.7|12840.7|3
1625667350000|2021-07-07 14:15:50|12862.7|12842.7|12863.2|12843.2|12863.2|12843.2|12862.7|12842.7|0
1625667360000|2021-07-07 14:16:00|12861.1|12841.1|12861.1|12841.1|12861.1|12841.1|12861.1|12841.1|0
1625667400000|2021-07-07 14:16:40|12859|12839|12859|12839|12859|12839|12859|12839|0
1625667420000|2021-07-07 14:17:00|12856.5|12836.5|12856.5|12836.5|12858.6|12838.6|12852|12832|1
1625667430000|2021-07-07 14:17:10|12854.5|12834.5|12854.5|12834.5|12854.5|12834.5|12854.5|12834.5|0
1625667440000|2021-07-07 14:17:20|12860.7|12840.7|12860.7|12840.7|12860.7|12840.7|12860.7|12840.7|3
1625667450000|2021-07-07 14:17:30|12858.6|12838.6|12854.5|12834.5|12858.6|12838.6|12854.5|12834.5|0
1625667460000|2021-07-07 14:17:40|12861.5|12841.5|12861.5|12841.5|12861.5|12841.5|12861.5|12841.5|1
1625667480000|2021-07-07 14:18:00|12868.2|12848.2|12865.7|12845.7|12868.2|12848.2|12865.7|12845.7|3
1625667510000|2021-07-07 14:18:30|12863.6|12843.6|12861.5|12841.5|12863.6|12843.6|12861.5|12841.5|0
1625667540000|2021-07-07 14:19:00|12868.2|12848.2|12865.7|12845.7|12868.2|12848.2|12865.7|12845.7|1
1625667570000|2021-07-07 14:19:30|12863.6|12843.6|12865.7|12845.7|12865.7|12845.7|12863.6|12843.6|0
1625667610000|2021-07-07 14:20:10|12863.6|12843.6|12863.6|12843.6|12863.6|12843.6|12863.6|12843.6|0
1625667620000|2021-07-07 14:20:20|12861.5|12841.5|12861.5|12841.5|12861.5|12841.5|12861.5|12841.5|0
1625667640000|2021-07-07 14:20:40|12867.8|12847.8|12866.1|12846.1|12867.8|12847.8|12866.1|12846.1|1
1625667670000|2021-07-07 14:21:10|12864|12844|12864|12844|12864|12844|12864|12844|0
1625667680000|2021-07-07 14:21:20|12861.5|12841.5|12861.5|12841.5|12861.5|12841.5|12861.5|12841.5|1
1625667700000|2021-07-07 14:21:40|12867.8|12847.8|12867.8|12847.8|12867.8|12847.8|12867.8|12847.8|2
1625667720000|2021-07-07 14:22:00|12865.7|12845.7|12867.8|12847.8|12867.8|12847.8|12865.7|12845.7|0
1625667740000|2021-07-07 14:22:20|12865.7|12845.7|12867.8|12847.8|12867.8|12847.8|12865.7|12845.7|0
1625667870000|2021-07-07 14:24:30|12865.7|12845.7|12865.7|12845.7|12865.7|12845.7|12865.7|12845.7|0
1625667880000|2021-07-07 14:24:40|12867.8|12847.8|12867.8|12847.8|12867.8|12847.8|12867.8|12847.8|1
1625667890000|2021-07-07 14:24:50|12869.8|12849.8|12865.7|12845.7|12870.3|12850.3|12865.7|12845.7|0
1625667940000|2021-07-07 14:25:40|12863.6|12843.6|12865.7|12845.7|12865.7|12845.7|12863.6|12843.6|0
1625668060000|2021-07-07 14:27:40|12863.6|12843.6|12863.6|12843.6|12863.6|12843.6|12863.6|12843.6|0
1625668130000|2021-07-07 14:28:50|12862|12842|12862|12842|12862|12842|12862|12842|0
1625668150000|2021-07-07 14:29:10|12870.3|12850.3|12870.3|12850.3|12870.3|12850.3|12870.3|12850.3|1
1625668160000|2021-07-07 14:29:20|12872.8|12852.8|12872.8|12852.8|12872.8|12852.8|12872.8|12852.8|0
1625668170000|2021-07-07 14:29:30|12870.7|12850.7|12870.7|12850.7|12870.7|12850.7|12870.7|12850.7|0
1625668190000|2021-07-07 14:29:50|12872.8|12852.8|12872.8|12852.8|12872.8|12852.8|12872.8|12852.8|0
1625668230000|2021-07-07 14:30:30|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|0
1625668270000|2021-07-07 14:31:10|12872.8|12852.8|12872.8|12852.8|12872.8|12852.8|12872.8|12852.8|0
1625668380000|2021-07-07 14:33:00|12870.7|12850.7|12872.8|12852.8|12872.8|12852.8|12870.7|12850.7|0
1625668420000|2021-07-07 14:33:40|12872.4|12852.4|12872.8|12852.8|12872.8|12852.8|12872.4|12852.4|1
1625668480000|2021-07-07 14:34:40|12870.3|12850.3|12872.8|12852.8|12872.8|12852.8|12870.3|12850.3|0
1625668490000|2021-07-07 14:34:50|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|0
1625668500000|2021-07-07 14:35:00|12877.4|12857.4|12877.8|12857.8|12877.8|12857.8|12877.4|12857.4|0
1625668510000|2021-07-07 14:35:10|12875.7|12855.7|12875.3|12855.3|12875.7|12855.7|12875.3|12855.3|0
1625668630000|2021-07-07 14:37:10|12873.2|12853.2|12873.2|12853.2|12873.2|12853.2|12873.2|12853.2|0
1625668640000|2021-07-07 14:37:20|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|0
1625668650000|2021-07-07 14:37:30|12873.2|12853.2|12873.2|12853.2|12873.2|12853.2|12873.2|12853.2|0
1625668740000|2021-07-07 14:39:00|12871.2|12851.2|12871.2|12851.2|12871.2|12851.2|12871.2|12851.2|0
1625668770000|2021-07-07 14:39:30|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|1
1625669030000|2021-07-07 14:43:50|12873.2|12853.2|12873.2|12853.2|12873.2|12853.2|12873.2|12853.2|0
1625669170000|2021-07-07 14:46:10|12873.3|12853.3|12873.3|12853.3|12873.3|12853.3|12873.3|12853.3|0
1625669210000|2021-07-07 14:46:50|||||||||7
1625669290000|2021-07-07 14:48:10|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|12873.3|12853.3|6
1625669300000|2021-07-07 14:48:20|12877|12857|12900.3|12860.3|12900.3|12861.5|12877|12854.8|5
1625669360000|2021-07-07 14:49:20|12904.5|12864.5|12950.3|12890.3|12957.8|12897.8|12904.5|12864.5|9
1625669370000|2021-07-07 14:49:30|12957.8|12897.8|12960.3|12900.3|12977.8|12917.8|12957.8|12897.8|0
1625669380000|2021-07-07 14:49:40|12947.8|12887.8|12955.3|12895.3|12955.3|12895.3|12947.8|12887.8|0
1625669420000|2021-07-07 14:50:20|12963.6|12903.6|12965.3|12905.3|12965.3|12905.3|12963.6|12903.6|0
1625669430000|2021-07-07 14:50:30|12953.3|12893.3|12965.8|12905.8|12965.8|12905.8|12953.3|12893.3|2
1625669440000|2021-07-07 14:50:40|12967.8|12907.8|12962.8|12902.8|12975.3|12915.3|12960.3|12900.3|1
1625669450000|2021-07-07 14:50:50|12964.9|12904.9|12967.8|12907.8|12967.8|12907.8|12964.9|12904.9|0
1625669460000|2021-07-07 14:51:00|12960.3|12920.3|12962.8|12922.8|12962.8|12922.8|12960.3|12920.3|0
1625669490000|2021-07-07 14:51:30|12937.8|12917.8|12937.8|12917.8|12937.8|12917.8|12937.8|12917.8|1
1625669510000|2021-07-07 14:51:50|12935.4|12895.4|12927.8|12887.8|12935.4|12895.4|12927.8|12887.8|1
1625669520000|2021-07-07 14:52:00|12925.3|12885.3|12925.3|12885.3|12925.3|12885.3|12925.3|12885.3|0
1625669530000|2021-07-07 14:52:10|12927.4|12887.4|12935.8|12875.8|12935.8|12887.8|12927.4|12875.8|0
1625669540000|2021-07-07 14:52:20|12927.8|12887.8|12927.8|12887.8|12927.8|12887.8|12927.8|12887.8|0
1625669550000|2021-07-07 14:52:30|12929.9|12889.9|12930.3|12890.3|12930.3|12890.3|12929.9|12889.9|0
1625669570000|2021-07-07 14:52:50|12927.8|12887.8|12927.8|12887.8|12927.8|12887.8|12927.8|12887.8|0
1625669580000|2021-07-07 14:53:00|12925.3|12885.3|12925.3|12885.3|12925.3|12885.3|12925.3|12885.3|0
1625669590000|2021-07-07 14:53:10|12933.3|12873.3|12933.3|12873.3|12933.3|12873.3|12933.3|12873.3|0
1625669600000|2021-07-07 14:53:20|12925.3|12885.3|12925.3|12885.3|12925.3|12885.3|12925.3|12885.3|0
1625669740000|2021-07-07 14:55:40|12923.3|12883.3|12922.8|12882.8|12923.3|12883.3|12922.8|12882.8|0
1625669770000|2021-07-07 14:56:10|12927.8|12887.8|12922.8|12882.8|12927.8|12887.8|12922.8|12882.8|0
1625669890000|2021-07-07 14:58:10|12922.9|12882.9|12925.4|12885.4|12925.4|12885.4|12922.9|12882.9|0
1625669910000|2021-07-07 14:58:30|12917.4|12897.4|12917.4|12897.4|12917.4|12897.4|12917.4|12897.4|0
1625669920000|2021-07-07 14:58:40|12917.9|12897.9|12917.9|12897.9|12917.9|12897.9|12917.9|12897.9|0
1625669940000|2021-07-07 14:59:00|12915.4|12895.4|12915.4|12895.4|12915.4|12895.4|12915.4|12895.4|0
1625669950000|2021-07-07 14:59:10|12917.9|12897.9|12917.9|12897.9|12917.9|12897.9|12917.9|12897.9|0
1625670040000|2021-07-07 15:00:40|12915.8|12895.8|12915.4|12895.4|12915.8|12895.8|12915.4|12895.4|0
1625670160000|2021-07-07 15:02:40|12917.9|12897.9|12917.9|12897.9|12917.9|12897.9|12917.9|12897.9|0
1625670350000|2021-07-07 15:05:50|12915.4|12895.4|12912.9|12892.9|12915.4|12895.4|12912.9|12892.9|0
1625670380000|2021-07-07 15:06:20|12910.4|12890.4|12907.9|12887.9|12910.4|12890.4|12907.9|12887.9|2
1625670390000|2021-07-07 15:06:30|12899.6|12879.6|12892.9|12872.9|12899.6|12879.6|12892.9|12872.9|4
1625670400000|2021-07-07 15:06:40|12890.8|12870.8|12887.9|12867.9|12890.8|12870.8|12887.9|12867.9|1
1625670410000|2021-07-07 15:06:50|12885.4|12865.4|12907.9|12887.9|12931.9|12890.8|12885.4|12865.4|3
1625670420000|2021-07-07 15:07:00|12910.4|12890.4|12910.4|12870.4|12912.9|12890.4|12910.4|12870.4|1
1625670430000|2021-07-07 15:07:10|12898.3|12878.3|12900.4|12880.4|12900.4|12880.4|12898.3|12878.3|0
1625670440000|2021-07-07 15:07:20|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|0
1625670450000|2021-07-07 15:07:30|12895.4|12875.4|12895.4|12875.4|12895.4|12875.4|12895.4|12875.4|0
1625670460000|2021-07-07 15:07:40|12892.9|12872.9|12892.9|12872.9|12892.9|12872.9|12892.9|12872.9|0
1625670470000|2021-07-07 15:07:50|12895.4|12875.4|12892.9|12872.9|12895.4|12875.4|12892.9|12872.9|0
1625670490000|2021-07-07 15:08:10|12935.4|12875.4|12903.3|12883.3|12935.4|12883.3|12903.3|12875.4|2
1625670510000|2021-07-07 15:08:30|12902.9|12882.9|12902.9|12882.9|12902.9|12882.9|12902.9|12882.9|0
1625670520000|2021-07-07 15:08:40|12935.4|12875.4|12915.4|12875.4|12935.4|12875.4|12915.4|12875.4|0
1625670530000|2021-07-07 15:08:50|12902.9|12882.9|12902.9|12882.9|12902.9|12882.9|12902.9|12882.9|0
1625670600000|2021-07-07 15:10:00|12900.8|12880.8|12900.4|12880.4|12900.8|12880.8|12900.4|12880.4|0
1625670690000|2021-07-07 15:11:30|12898.3|12878.3|12897.9|12877.9|12898.3|12878.3|12897.9|12877.9|0
1625670720000|2021-07-07 15:12:00|12932.4|12872.4|12932.4|12872.4|12932.4|12872.4|12932.4|12872.4|0
1625670730000|2021-07-07 15:12:10|12935.4|12875.4|12902.9|12882.9|12935.4|12882.9|12902.9|12875.4|0
1625670770000|2021-07-07 15:12:50|12900.8|12880.8|12900.4|12880.4|12900.8|12880.8|12900.4|12880.4|0
1625670800000|2021-07-07 15:13:20|12898.3|12878.3|12897.9|12877.9|12898.3|12878.3|12897.9|12877.9|0
1625670830000|2021-07-07 15:13:50|12902|12882|12902.9|12882.9|12902.9|12882.9|12902|12882|0
1625670840000|2021-07-07 15:14:00|12900.8|12880.8|12900.4|12880.4|12900.8|12880.8|12900.4|12880.4|1
1625670890000|2021-07-07 15:14:50|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|0
1625670930000|2021-07-07 15:15:30|12895.8|12875.8|12895.4|12875.4|12895.8|12875.8|12895.4|12875.4|0
1625670960000|2021-07-07 15:16:00|12935.4|12882.9|12902.9|12882.9|12935.4|12882.9|12902.9|12882.9|1
1625671050000|2021-07-07 15:17:30|12900.8|12880.8|12900.4|12880.4|12900.8|12880.8|12900.4|12880.4|0
1625671090000|2021-07-07 15:18:10|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|0
1625671110000|2021-07-07 15:18:30|12900|12880|12900.4|12880.4|12900.4|12880.4|12900|12880|0
1625671140000|2021-07-07 15:19:00|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|0
1625671200000|2021-07-07 15:20:00|12895.8|12875.8|12897.9|12877.9|12897.9|12877.9|12895.4|12875.4|0
1625671210000|2021-07-07 15:20:10|12895.4|12875.4|12897.9|12877.9|12897.9|12877.9|12895.4|12875.4|0
1625671220000|2021-07-07 15:20:20|12900.9|12880.9|12932.9|12872.9|12935.4|12880.9|12900.9|12872.9|4
1625671230000|2021-07-07 15:20:30|12916.7|12876.7|12916.7|12876.7|12916.7|12876.7|12916.7|12876.7|0
1625671240000|2021-07-07 15:20:40|12903.3|12883.3|12902.9|12882.9|12903.3|12883.3|12902.9|12882.9|0
1625671270000|2021-07-07 15:21:10|12900.8|12880.8|12900.4|12880.4|12900.8|12880.8|12900.4|12880.4|0
1625671300000|2021-07-07 15:21:40|12932.8|12872.8|12932.8|12872.8|12932.8|12872.8|12932.8|12872.8|0
1625671310000|2021-07-07 15:21:50|12915.4|12875.4|12915.4|12875.4|12915.4|12875.4|12915.4|12875.4|0
1625671370000|2021-07-07 15:22:50|12933.7|12873.7|12915.4|12875.4|12933.7|12877.1|12915.4|12873.7|0
1625671430000|2021-07-07 15:23:50|12903.3|12883.3|12903.3|12883.3|12903.3|12883.3|12903.3|12883.3|0
1625671440000|2021-07-07 15:24:00|12902.9|12882.9|12902.9|12882.9|12902.9|12882.9|12902.9|12882.9|0
1625671450000|2021-07-07 15:24:10|12907.1|12887.1|12905.4|12885.4|12907.9|12887.9|12905.4|12885.4|0
1625671480000|2021-07-07 15:24:40|12927.8|12887.8|12925.4|12885.4|12930.4|12890.4|12925.4|12885.4|1
1625671540000|2021-07-07 15:25:40||12905.4||12905.4||12905.4||12905.4|0
1625671560000|2021-07-07 15:26:00|12930.4|12910.4|12930.4|12910.4|12930.4|12910.4|12930.4|12910.4|1
1625671580000|2021-07-07 15:26:20|12937.9|12917.9|12937.9|12917.9|12937.9|12917.9|12937.9|12917.9|4
1625671590000|2021-07-07 15:26:30|||||||||1
1625671610000|2021-07-07 15:26:50|||||||||2
1625671650000|2021-07-07 15:27:30|12930.4|12890.4|12930.4|12890.4|12930.4|12890.4|12930.4|12890.4|1
1625671660000|2021-07-07 15:27:40|12932.5|12892.5|12932.9|12892.9|12932.9|12892.9|12932.5|12892.5|0
1625671710000|2021-07-07 15:28:30|12930.9|12890.9|12930.4|12890.4|12930.9|12890.9|12930.4|12890.4|0
1625671730000|2021-07-07 15:28:50|12917.9|12897.9|12917.9|12897.9|12917.9|12897.9|12917.9|12897.9|0
1625671810000|2021-07-07 15:30:10|12932.9|12892.9|12932.9|12892.9|12932.9|12892.9|12932.9|12892.9|4
1625671860000|2021-07-07 15:31:00|12917.9|12897.9|12917.9|12897.9|12917.9|12897.9|12917.9|12897.9|1
1625672110000|2021-07-07 15:35:10|12925.4|12905.4|12925.4|12905.4|12925.4|12905.4|12925.4|12905.4|0
1625672320000|2021-07-07 15:38:40|12929.6|12909.6|12930.4|12910.4|12930.4|12910.4|12929.6|12909.6|0
1625672340000|2021-07-07 15:39:00|12930.5|12910.5|12930.5|12910.5|12930.5|12910.5|12930.5|12910.5|0
1625672350000|2021-07-07 15:39:10|12935.5|12915.5|12935.5|12915.5|12935.5|12915.5|12935.5|12915.5|2
1625672450000|2021-07-07 15:40:50|||||||||3
1625672460000|2021-07-07 15:41:00|12938|12918|12938|12918|12938|12918|12938|12918|0
1625672500000|2021-07-07 15:41:40|12940|12920|12963|12943|12988|12943|12940|12920|3
1625672510000|2021-07-07 15:41:50|12965.5|12945.5|12965.5|12945.5|12965.5|12945.5|12965.5|12945.5|0
1625672540000|2021-07-07 15:42:20|12968|12948|12970.5|12930.5|12970.5|12948|12965.5|12925.5|1
1625672580000|2021-07-07 15:43:00|12954.3|12934.3|12953|12933|12954.3|12934.3|12953|12933|0
1625672620000|2021-07-07 15:43:40|12955.5|12935.5|12958|12938|12958|12938|12955.5|12935.5|1
1625672630000|2021-07-07 15:43:50|12955.9|12935.9|12955.5|12935.5|12955.9|12935.9|12955.5|12935.5|0
1625672670000|2021-07-07 15:44:30|12956.3|12936.3|12960.5|12940.5|12960.5|12940.5|12956.3|12936.3|1
1625672680000|2021-07-07 15:44:40|12965.5|12945.5|12965.5|12945.5|12965.5|12945.5|12965.5|12945.5|3
1625672690000|2021-07-07 15:44:50|12990.5|12950.5|12990.5|12950.5|12990.5|12950.5|12990.5|12950.5|1
1625672700000|2021-07-07 15:45:00|12983|12963|12983|12963|12983|12963|12983|12963|0
1625672710000|2021-07-07 15:45:10|12990.5|12950.5|12990.5|12950.5|12990.5|12950.5|12990.5|12950.5|0
1625672730000|2021-07-07 15:45:30|12988|12968|12988|12968|12988|12968|12988|12968|0
1625672740000|2021-07-07 15:45:40|12988.4|12968.4|12990.5|12970.5|12990.5|12970.5|12988.4|12968.4|0
1625672750000|2021-07-07 15:45:50|12983|12943|12993|12973|12993|12973|12983|12943|8
1625672760000|2021-07-07 15:46:00|12983|12943|12978|12938|12983|12943|12978|12938|1
1625672770000|2021-07-07 15:46:10|12975.9|12935.9|12975.5|12935.5|12975.9|12935.9|12975.5|12935.5|0
1625672790000|2021-07-07 15:46:30|12977.5|12937.5|12980.5|12940.5|12980.5|12940.5|12977.5|12937.5|1
1625672970000|2021-07-07 15:49:30|12978|12938|12978|12938|12978|12938|12978|12938|0
1625673010000|2021-07-07 15:50:10|12965.5|12945.5|12965.5|12945.5|12965.5|12945.5|12965.5|12945.5|0
1625673090000|2021-07-07 15:51:30|12965.9|12945.9|12965.9|12945.9|12965.9|12945.9|12965.9|12945.9|0
1625673340000|2021-07-07 15:55:40|12963.9|12943.9|12963.4|12943.4|12963.9|12943.9|12963.4|12943.4|0
1625673380000|2021-07-07 15:56:20|12961.4|12941.4|12960.9|12940.9|12961.4|12941.4|12960.9|12940.9|0
1625673780000|2021-07-07 16:03:00|12960.5|12940.5|12958.4|12938.4|12960.5|12940.5|12958.4|12938.4|2
1625673790000|2021-07-07 16:03:10|12956.4|12936.4|12955.9|12935.9|12956.4|12936.4|12955.9|12935.9|0
1625673800000|2021-07-07 16:03:20|12953.4|12933.4|12953.4|12933.4|12953.4|12933.4|12953.4|12933.4|1
1625673810000|2021-07-07 16:03:30|12950.9|12930.9|12938.4|12918.4|12950.9|12930.9|12938.4|12918.4|2
1625673820000|2021-07-07 16:03:40|12935.9|12915.9|12935.9|12915.9|12935.9|12915.9|12935.9|12915.9|0
1625673850000|2021-07-07 16:04:10|12933.9|12913.9|12933.4|12913.4|12933.9|12913.9|12933.4|12913.4|2
1625673860000|2021-07-07 16:04:20|12931.4|12911.4|12930.9|12910.9|12931.4|12911.4|12930.9|12910.9|0
1625673870000|2021-07-07 16:04:30|12935.1|12915.1|12935.9|12915.9|12935.9|12915.9|12935.1|12915.1|12
1625673880000|2021-07-07 16:04:40|12933.4|12913.4|12933.4|12913.4|12933.4|12913.4|12933.4|12913.4|0
1625673890000|2021-07-07 16:04:50|12935.5|12915.5|12935.9|12915.9|12935.9|12915.9|12935.5|12915.5|0
1625673990000|2021-07-07 16:06:30|12936|12916|12936|12916|12936|12916|12936|12916|0
1625674220000|2021-07-07 16:10:20|12931.8|12911.8|12926.8|12906.8|12931.8|12911.8|12926.8|12906.8|0
1625674230000|2021-07-07 16:10:30|12931|12911|12931|12911|12931|12911|12931|12911|1
1625674250000|2021-07-07 16:10:50|12937.2|12917.2|12938.5|12918.5|12938.5|12918.5|12937.2|12917.2|0
1625674450000|2021-07-07 16:14:10|||||||||1
1625674800000|2021-07-07 16:20:00|||||||||1
1625675390000|2021-07-07 16:29:50|||||||||1
1625675410000|2021-07-07 16:30:10|||||||||2
1625675580000|2021-07-07 16:33:00|12932.3|12912.3|12931|12911|12932.3|12912.3|12931|12911|2
1625675680000|2021-07-07 16:34:40|12933.1|12913.1|12933.5|12913.5|12933.5|12913.5|12933.1|12913.1|0
1625675830000|2021-07-07 16:37:10|||||||||1
1625675960000|2021-07-07 16:39:20|||||||||1
1625676050000|2021-07-07 16:40:50|12935.6|12915.6|12936|12916|12936|12916|12935.6|12915.6|0
1625676400000|2021-07-07 16:46:40|12936.1|12916.1|12933.6|12913.6|12936.1|12916.1|12933.6|12913.6|0
1625676660000|2021-07-07 16:51:00|12931.5|12911.5|12931.1|12911.1|12931.5|12911.5|12931.1|12911.1|0
1625676790000|2021-07-07 16:53:10|||||||||1
1625676860000|2021-07-07 16:54:20|12936.1|12916.1|12936.1|12916.1|12936.1|12916.1|12936.1|12916.1|6
1625676870000|2021-07-07 16:54:30|12937.4|12917.4|12941.1|12921.1|12946.1|12926.1|12937.4|12917.4|1
1625676900000|2021-07-07 16:55:00|12946.1|12926.1|12946.1|12926.1|12946.1|12926.1|12946.1|12926.1|1
1625676920000|2021-07-07 16:55:20|12948.6|12928.6|12948.6|12928.6|12948.6|12928.6|12948.6|12928.6|0
1625677710000|2021-07-07 17:08:30|12951.1|12931.1|12951.1|12931.1|12951.1|12931.1|12951.1|12931.1|0
1625677770000|2021-07-07 17:09:30|12947|12927|12947|12927|12947|12927|12947|12927|0
1625677780000|2021-07-07 17:09:40|12946.1|12926.1|12946.1|12926.1|12946.1|12926.1|12946.1|12926.1|0
1625677800000|2021-07-07 17:10:00|12939.9|12919.9|12938.6|12918.6|12939.9|12919.9|12938.6|12918.6|0
1625678200000|2021-07-07 17:16:40|12940.7|12920.7|12941.1|12921.1|12941.1|12921.1|12940.7|12920.7|1
1625678240000|2021-07-07 17:17:20|12938.6|12918.6|12938.6|12918.6|12938.6|12918.6|12938.6|12918.6|1
1625678370000|2021-07-07 17:19:30|12936.1|12916.1|12936.1|12916.1|12936.1|12916.1|12936.1|12916.1|1
1625678450000|2021-07-07 17:20:50|||||||||1
1625678470000|2021-07-07 17:21:10|12940.3|12920.3|12941.1|12921.1|12941.1|12921.1|12940.3|12920.3|0
1625678680000|2021-07-07 17:24:40|||||||||1
1625678700000|2021-07-07 17:25:00|12942.9|12922.9|12951.1|12931.1|12951.1|12931.1|12942.9|12922.9|2
1625678710000|2021-07-07 17:25:10|12948.6|12928.6|12948.6|12928.6|12948.6|12928.6|12948.6|12928.6|0
1625678800000|2021-07-07 17:26:40|12948.7|12928.7|12953.7|12933.7|12953.7|12933.7|12948.7|12928.7|0
1625678840000|2021-07-07 17:27:20|12952.8|12932.8|12948.7|12928.7|12952.8|12932.8|12948.7|12928.7|1
1625679030000|2021-07-07 17:30:30|12941.2|12921.2|12941.2|12921.2|12941.2|12921.2|12941.2|12921.2|0
1625679040000|2021-07-07 17:30:40|||||||||1
1625679880000|2021-07-07 17:44:40|12936.2|12916.2|12936.2|12916.2|12936.2|12916.2|12936.2|12916.2|0
1625679890000|2021-07-07 17:44:50|12938.3|12918.3|12938.7|12918.7|12938.7|12918.7|12938.3|12918.3|0
1625679930000|2021-07-07 17:45:30|12940.8|12920.8|12940.8|12920.8|12940.8|12920.8|12940.8|12920.8|0
1625679940000|2021-07-07 17:45:40|12941.2|12921.2|12941.2|12921.2|12941.2|12921.2|12941.2|12921.2|0
1625680110000|2021-07-07 17:48:30|12939.1|12919.1|12938.7|12918.7|12939.1|12919.1|12938.7|12918.7|1
1625680120000|2021-07-07 17:48:40|12949|12929|12949|12929|12949|12929|12949|12929|2
1625680140000|2021-07-07 17:49:00|12951.2|12931.2|12951.2|12931.2|12951.2|12931.2|12951.2|12931.2|0
1625680470000|2021-07-07 17:54:30|12971.2||12971.2||12971.2||12971.2||2
1625680570000|2021-07-07 17:56:10|12953.7|12933.7|12953.7|12933.7|12953.7|12933.7|12953.7|12933.7|0
1625680610000|2021-07-07 17:56:50|12948.7|12928.7|12948.7|12928.7|12948.7|12928.7|12948.7|12928.7|0
1625680640000|2021-07-07 17:57:20|12954.9|12934.9|12956.2|12936.2|12956.2|12936.2|12954.9|12934.9|0
1625680650000|2021-07-07 17:57:30|12963.7|12943.7|12963.7|12943.7|12963.7|12943.7|12963.7|12943.7|6
1625680740000|2021-07-07 17:59:00|||||||||2
1625680890000|2021-07-07 18:01:30|12972|12952|12972|12952|12972|12952|12972|12952|0
1625680900000|2021-07-07 18:01:40|12973.7|12953.7|12973.7|12953.7|12973.7|12953.7|12973.7|12953.7|0
1625680990000|2021-07-07 18:03:10|12967.5|12947.5|12966.2|12946.2|12967.5|12947.5|12966.2|12946.2|1
1625681220000|2021-07-07 18:07:00|12966.3|12946.3|12966.3|12946.3|12966.3|12946.3|12966.3|12946.3|0
1625681490000|2021-07-07 18:11:30|12962.1|12942.1|12961.3|12941.3|12962.1|12942.1|12961.3|12941.3|0
1625681620000|2021-07-07 18:13:40|12959.2|12939.2|12958.8|12938.8|12959.2|12939.2|12958.8|12938.8|0
1625681630000|2021-07-07 18:13:50|12961.3|12941.3|12961.3|12921.3|12961.3|12941.3|12953|12921.3|3
1625681650000|2021-07-07 18:14:10|12949.2|12929.2|12948.8|12928.8|12949.2|12929.2|12948.8|12928.8|0
1625681660000|2021-07-07 18:14:20|12950.8|12930.8|12951.3|12931.3|12951.3|12931.3|12950.8|12930.8|0
1625681750000|2021-07-07 18:15:50|12948.8|12928.8|12948.8|12928.8|12948.8|12928.8|12948.8|12928.8|0
1625681830000|2021-07-07 18:17:10|||||||||2
1625681860000|2021-07-07 18:17:40|12950.8|12930.8|12950.8|12930.8|12950.8|12930.8|12950.8|12930.8|0
1625681870000|2021-07-07 18:17:50|12949.2|12929.2|12948.8|12928.8|12949.2|12929.2|12948.8|12928.8|0
1625681990000|2021-07-07 18:19:50|||||||||1
1625702490000|2021-07-08 00:01:30|12931.7|12911.7|12931.7|12911.7|12931.7|12911.7|12931.7|12911.7|0
1625703990000|2021-07-08 00:26:30|12931.8|12911.8|12931.8|12911.8|12931.8|12911.8|12931.8|12911.8|0
1625704140000|2021-07-08 00:29:00|||||||||3
1625706420000|2021-07-08 01:07:00|12931.9|12911.9|12931.9|12911.9|12931.9|12911.9|12931.9|12911.9|0
1625708860000|2021-07-08 01:47:40|12932|12912|12932|12912|12932|12912|12932|12912|0
1625751000000|2021-07-08 13:30:00|12933.7|12913.7|12931.2|12911.2|12933.7|12913.7|12931.2|12911.2|14
1625751060000|2021-07-08 13:31:00|12928.7|12908.7|12893.7|12873.7|12928.7|12908.7|12893.7|12873.7|4
1625751120000|2021-07-08 13:32:00|12911.8|12871.8|12913.7|12873.7|12913.7|12873.7|12911.8|12871.8|3
1625751130000|2021-07-08 13:32:10|12901.2|12881.2|12901.2|12881.2|12901.2|12881.2|12901.2|12881.2|0
1625751180000|2021-07-08 13:33:00|12903.7|12883.7|12901.2|12881.2|12903.7|12883.7|12901.2|12881.2|0
1625751200000|2021-07-08 13:33:20|12901.7|12881.7|12918.7|12878.7|12918.7|12881.7|12901.7|12873.7|5
1625751210000|2021-07-08 13:33:30|12912.8|12892.8|12913.2|12893.2|12913.7|12893.7|12911.2|12891.2|0
1625751220000|2021-07-08 13:33:40|12913.7|12893.7|12913.7|12893.7|12913.7|12893.7|12913.7|12893.7|0
1625751320000|2021-07-08 13:35:20|12915.7|12895.7|12915.7|12895.7|12915.7|12895.7|12915.7|12895.7|0
1625751330000|2021-07-08 13:35:30|12916.2|12896.2|12916.2|12896.2|12916.2|12896.2|12916.2|12896.2|0
1625751410000|2021-07-08 13:36:50|12928.7|12908.7|12928.7|12908.7|12928.7|12908.7|12928.7|12908.7|7
1625751420000|2021-07-08 13:37:00|12931.2|12911.2|12931.2|12911.2|12931.2|12911.2|12931.2|12911.2|0
1625751430000|2021-07-08 13:37:10|12933.7|12893.7|12936.2|12896.2|12936.2|12896.2|12933.7|12893.7|0
1625751480000|2021-07-08 13:38:00|12921.2|12901.2|12918.7|12898.7|12921.2|12901.2|12918.7|12898.7|0
1625751490000|2021-07-08 13:38:10|12921.2|12901.2|12921.2|12901.2|12921.2|12901.2|12921.2|12901.2|0
1625751540000|2021-07-08 13:39:00|12918.7|12898.7|12918.7|12898.7|12918.7|12898.7|12918.7|12898.7|0
1625751610000|2021-07-08 13:40:10|12919.6|12899.6|12933.7|12893.7|12933.7|12899.6|12919.6|12893.7|3
1625751620000|2021-07-08 13:40:20|12936.2|12896.2|12936.2|12896.2|12936.2|12896.2|12936.2|12896.2|0
1625751680000|2021-07-08 13:41:20|12928.7|12908.7|12933.7|12913.7|12933.7|12913.7|12928.7|12908.7|0
1625751690000|2021-07-08 13:41:30|12930.7|12910.7|12930.7|12910.7|12930.7|12910.7|12930.7|12910.7|0
1625751700000|2021-07-08 13:41:40|12928.7|12908.7|12928.7|12908.7|12928.7|12908.7|12928.7|12908.7|0
1625751710000|2021-07-08 13:41:50|12931.2|12911.2|12931.2|12911.2|12931.2|12911.2|12931.2|12911.2|0
1625751740000|2021-07-08 13:42:20|12960.9|12900.9|12960.9|12900.9|12960.9|12900.9|12960.9|12900.9|4
1625751750000|2021-07-08 13:42:30|12963.7|12903.7|12961.2|12901.2|12963.7|12903.7|12958.7|12898.7|0
1625752010000|2021-07-08 13:46:50|12958.7|12898.7|12958.7|12898.7|12958.7|12898.7|12958.7|12898.7|0
1625752370000|2021-07-08 13:52:50|12951.2|12911.2|12951.2|12911.2|12951.2|12911.2|12951.2|12911.2|0
1625752680000|2021-07-08 13:58:00|12951.3|12911.3|12951.3|12911.3|12951.3|12911.3|12951.3|12911.3|0
1625752800000|2021-07-08 14:00:00|12959.2|12899.2|12959.2|12899.2|12959.2|12899.2|12959.2|12899.2|0
1625752810000|2021-07-08 14:00:10|12958.8|12898.8|12958.8|12898.8|12958.8|12898.8|12958.8|12898.8|0
1625752950000|2021-07-08 14:02:30|12950.8|12910.8|12950.8|12910.8|12950.8|12910.8|12950.8|12910.8|0
1625752960000|2021-07-08 14:02:40|12951.3|12911.3|12951.3|12911.3|12951.3|12911.3|12951.3|12911.3|0
1625753160000|2021-07-08 14:06:00|12949.2|12909.2|12948.8|12908.8|12949.2|12909.2|12948.8|12908.8|0
1625753240000|2021-07-08 14:07:20|||||||||1
1625753290000|2021-07-08 14:08:10|12946.7|12906.7|12946.3|12906.3|12946.7|12906.7|12946.3|12906.3|0
1625753300000|2021-07-08 14:08:20|12928.8|12908.8|12928.8|12908.8|12928.8|12908.8|12928.8|12908.8|0
1625754000000|2021-07-08 14:20:00|||||||||1
1625754180000|2021-07-08 14:23:00|12926.8|12906.8|12926.3|12906.3|12926.8|12906.8|12926.3|12906.3|0
1625754380000|2021-07-08 14:26:20|||||||||1
1625754390000|2021-07-08 14:26:30|12924.3|12904.3|12923.8|12903.8|12924.3|12904.3|12923.8|12903.8|1
1625754410000|2021-07-08 14:26:50|||||||||3
1625754580000|2021-07-08 14:29:40|12928.8|12908.8|12928.8|12908.8|12928.8|12908.8|12928.8|12908.8|4
1625754610000|2021-07-08 14:30:10|12926.8|12906.8|12926.3|12906.3|12926.8|12906.8|12926.3|12906.3|0
1625754680000|2021-07-08 14:31:20|12926.8|12906.8|12928.8|12908.8|12928.8|12908.8|12926.8|12906.8|6
1625754710000|2021-07-08 14:31:50|12931.3|12911.3|12931.3|12911.3|12931.3|12911.3|12931.3|12911.3|0
1625755120000|2021-07-08 14:38:40|12931.4|12911.4|12931.4|12911.4|12931.4|12911.4|12931.4|12911.4|0
1625755360000|2021-07-08 14:42:40|12933.7|12913.7|12953.9|12913.9|12953.9|12913.9|12933.7|12913.7|3
1625755370000|2021-07-08 14:42:50|12951.4|12911.4|12948.9|12908.9|12951.4|12911.4|12948.9|12908.9|0
1625755930000|2021-07-08 14:52:10|12946.4|12906.4|12946.4|12906.4|12946.4|12906.4|12946.4|12906.4|0
1625755960000|2021-07-08 14:52:40|12945.9|12905.9|12943.9|12903.9|12945.9|12905.9|12943.9|12903.9|1
1625756140000|2021-07-08 14:55:40|12931.9|12911.9|12928.9|12908.9|12931.9|12911.9|12928.9|12908.9|0
1625756180000|2021-07-08 14:56:20|||||||||1
1625756190000|2021-07-08 14:56:30|12943.9|12903.9|12946.4|12906.4|12946.4|12906.4|12943.9|12903.9|6
1625756250000|2021-07-08 14:57:30|12948.4|12908.4|12948.9|12908.9|12948.9|12908.9|12948.4|12908.4|0
1625756880000|2021-07-08 15:08:00|12946.4|12906.4|12946.4|12906.4|12946.4|12906.4|12946.4|12906.4|1
1625756890000|2021-07-08 15:08:10|12943.9|12903.9|12931.4|12911.4|12943.9|12911.9|12931.4|12903.9|1
1625756900000|2021-07-08 15:08:20|12928.9|12908.9|12928.9|12908.9|12928.9|12908.9|12928.9|12908.9|0
1625756990000|2021-07-08 15:09:50|12926.4|12906.4|12926.4|12906.4|12926.4|12906.4|12926.4|12906.4|0
1625757050000|2021-07-08 15:10:50|12948.9|12908.9|12948.9|12908.9|12948.9|12908.9|12948.9|12908.9|8
1625757060000|2021-07-08 15:11:00|12943.9|12903.9|12943.9|12903.9|12943.9|12903.9|12943.9|12903.9|0
1625757100000|2021-07-08 15:11:40|12931.4|12911.4|12931.4|12911.4|12931.4|12911.4|12931.4|12911.4|0
1625757220000|2021-07-08 15:13:40|||||||||4
1625757340000|2021-07-08 15:15:40|||||||||3
1625757550000|2021-07-08 15:19:10|12931.5|12911.5|12931.5|12911.5|12931.5|12911.5|12931.5|12911.5|0
1625757590000|2021-07-08 15:19:50|||||||||1
1625757880000|2021-07-08 15:24:40|12934|12914|12934|12914|12934|12914|12934|12914|0
1625758290000|2021-07-08 15:31:30|12931.5|12911.5|12931.5|12911.5|12931.5|12911.5|12931.5|12911.5|1
1625758350000|2021-07-08 15:32:30|||||||||1
1625758500000|2021-07-08 15:35:00|12929|12909|12929|12909|12929|12909|12929|12909|1
1625758520000|2021-07-08 15:35:20|12926.5|12906.5|12926.5|12906.5|12926.5|12906.5|12926.5|12906.5|0
1625758730000|2021-07-08 15:38:50|12922.4|12902.4|12921.5|12901.5|12922.4|12902.4|12921.5|12901.5|1
1625758750000|2021-07-08 15:39:10|||||||||1
1625758780000|2021-07-08 15:39:40|12924|12904|12921.5|12901.5|12924|12904|12921.5|12901.5|0
1625758940000|2021-07-08 15:42:20|||||||||1
1625759000000|2021-07-08 15:43:20|12919|12879|12919|12879|12919|12879|12919|12879|1
1625759030000|2021-07-08 15:43:50|12911.5|12891.5|12911.5|12891.5|12911.5|12891.5|12911.5|12891.5|0
1625759200000|2021-07-08 15:46:40|12919|12899|12919|12899|12919|12899|12919|12899|0
1625759510000|2021-07-08 15:51:50|12911.5|12891.5|12904|12884|12911.5|12891.5|12904|12884|1
1625759560000|2021-07-08 15:52:40|12901.5|12881.5|12901.5|12881.5|12901.5|12881.5|12901.5|12881.5|0
1625759590000|2021-07-08 15:53:10|12895.4|12855.4|12865.9|12845.9|12895.4|12855.4|12865.9|12845.9|2
1625759600000|2021-07-08 15:53:20|12865.4|12845.4|12865.5|12845.5|12865.5|12845.5|12865.4|12845.4|1
1625759610000|2021-07-08 15:53:30|12930.5|12870.5|12915|12855|12932.5|12872.5|12915|12855|8
1625759650000|2021-07-08 15:54:10|12896.9|12856.9|12895|12855|12896.9|12856.9|12895|12855|0
1625759660000|2021-07-08 15:54:20|12893|12853|12890.5|12850.5|12893|12853|12890.5|12850.5|0
1625759700000|2021-07-08 15:55:00|12878|12858|12883.9|12843.9|12883.9|12858|12878|12843.9|1
1625759710000|2021-07-08 15:55:10|12885.9|12845.9|12885.9|12845.9|12885.9|12845.9|12885.9|12845.9|0
1625759740000|2021-07-08 15:55:40|12878|12858|12918|12858|12923|12863|12878|12858|1
1625759750000|2021-07-08 15:55:50|12915.9|12855.9|12891.4|12851.4|12915.9|12859.4|12891.4|12843.4|0
1625759760000|2021-07-08 15:56:00|12890.9|12850.9|12890.9|12850.9|12890.9|12850.9|12890.9|12850.9|0
1625759780000|2021-07-08 15:56:20|12907|12847|12908.4|12848.4|12908.4|12848.4|12907|12847|0
1625759800000|2021-07-08 15:56:40|12906.4|12846.4|12885.9|12845.9|12906.4|12847.8|12885.9|12845.9|0
1625759810000|2021-07-08 15:56:50|12883.4|12843.4|12870.9|12850.9|12883.4|12850.9|12870.9|12843.4|0
1625759840000|2021-07-08 15:57:20|12868.4|12848.4|12870.9|12850.9|12870.9|12850.9|12868.4|12848.4|0
1625759850000|2021-07-08 15:57:30|12868.9|12848.9|12868.9|12848.9|12868.9|12848.9|12868.9|12848.9|0
1625759900000|2021-07-08 15:58:20|12866.4|12846.4|12868.9|12848.9|12868.9|12848.9|12866.4|12846.4|0
1625759950000|2021-07-08 15:59:10|12861.8|12841.8|12841.4|12821.4|12861.8|12841.8|12841.4|12821.4|15
1625759960000|2021-07-08 15:59:20|12838.9|12818.9|12836.4|12816.4|12838.9|12818.9|12836.4|12816.4|0
1625759970000|2021-07-08 15:59:30|12842.4|12822.4|12842.4|12822.4|12842.4|12822.4|12842.4|12822.4|4
1625759980000|2021-07-08 15:59:40|12839.9|12819.9|12904.4|12844.4|12906.9|12846.9|12839.9|12819.9|5
1625759990000|2021-07-08 15:59:50|12892.2|12832.2|12886.9|12826.9|12892.2|12832.2|12886.9|12826.9|0
1625760000000|2021-07-08 16:00:00|12885.9|12825.9|12888|12828|12888|12828|12885.9|12825.9|0
1625760010000|2021-07-08 16:00:10|12890.5|12830.5|12890.5|12830.5|12890.5|12830.5|12890.5|12830.5|0
1625760020000|2021-07-08 16:00:20|12892.5|12832.5|12890|12830|12892.5|12832.5|12890|12830|1
1625760050000|2021-07-08 16:00:50|12867.5|12827.5|12867.5|12827.5|12867.5|12827.5|12867.5|12827.5|0
1625760070000|2021-07-08 16:01:10|12865.5|12825.5|12865.5|12825.5|12865.5|12825.5|12865.5|12825.5|0
1625760090000|2021-07-08 16:01:30|12865|12825|12865|12825|12865|12825|12865|12825|0
1625760110000|2021-07-08 16:01:50|12853|12833|12852.5|12832.5|12853|12833|12852.5|12832.5|0
1625760270000|2021-07-08 16:04:30|12850|12830|12850|12830|12850|12830|12850|12830|0
1625760330000|2021-07-08 16:05:30|12848|12828|12847.5|12827.5|12848|12828|12847.5|12827.5|0
1625760340000|2021-07-08 16:05:40|12845|12825|12842.5|12822.5|12845|12825|12842.5|12822.5|0
1625760360000|2021-07-08 16:06:00|12848.6|12828.6|12895|12835|12895|12835|12848.6|12828.6|3
1625760370000|2021-07-08 16:06:10|12897|12837|12897|12837|12897|12837|12897|12837|0
1625760380000|2021-07-08 16:06:20|12895|12835|12894.5|12834.5|12895|12835|12894.5|12834.5|0
1625760420000|2021-07-08 16:07:00|12892.5|12832.5|12867|12827|12892.5|12832.5|12867|12827|0
1625760660000|2021-07-08 16:11:00|12867.1|12827.1|12867.1|12827.1|12867.1|12827.1|12867.1|12827.1|0
1625760920000|2021-07-08 16:15:20|12854.6|12834.6|12854.6|12834.6|12854.6|12834.6|12849.6|12829.6|0
1625760990000|2021-07-08 16:16:30|12852.5|12832.5|12850.5|12830.5|12852.5|12832.5|12850.5|12830.5|0
1625761000000|2021-07-08 16:16:40|12850|12830|12850|12830|12850|12830|12850|12830|0
1625761020000|2021-07-08 16:17:00|12852.1|12832.1|12854.6|12834.6|12854.6|12834.6|12852.1|12832.1|0
1625761040000|2021-07-08 16:17:20|12852.1|12832.1|12852.1|12832.1|12852.1|12832.1|12852.1|12832.1|1
1625761110000|2021-07-08 16:18:30|12850|12830|12850|12830|12850|12830|12850|12830|1
1625761120000|2021-07-08 16:18:40|12848|12828|12847.5|12827.5|12848|12828|12847.5|12827.5|0
1625761190000|2021-07-08 16:19:50|12845.5|12825.5|12842.5|12822.5|12845.5|12825.5|12842.5|12822.5|0
1625761210000|2021-07-08 16:20:10|12840.5|12820.5|12840|12820|12840.5|12820.5|12840|12820|0
1625761220000|2021-07-08 16:20:20|||||||||1
1625761230000|2021-07-08 16:20:30|||||||||1
1625761270000|2021-07-08 16:21:10|12841|12821|12845|12825|12845|12825|12841|12821|7
1625761280000|2021-07-08 16:21:20|||||||||5
1625761290000|2021-07-08 16:21:30|12907.1|12847.1|12900|12840|12907.1|12847.1|12900|12840|3
1625761300000|2021-07-08 16:21:40|12910.2|12850.2|12912.1|12852.1|12912.1|12852.1|12910.2|12850.2|0
1625761320000|2021-07-08 16:22:00|12914.6|12854.6|12914.6|12854.6|12914.6|12854.6|12914.6|12854.6|0
1625761330000|2021-07-08 16:22:10|12914.1|12854.1|12912.1|12852.1|12914.1|12854.1|12912.1|12852.1|3
1625761350000|2021-07-08 16:22:30|12889.6|12849.6|12889.6|12849.6|12889.6|12849.6|12889.6|12849.6|0
1625761540000|2021-07-08 16:25:40|12877.1|12857.1|12877.1|12857.1|12877.1|12857.1|12877.1|12857.1|0
1625761770000|2021-07-08 16:29:30|12875.1|12855.1|12874.6|12854.6|12875.1|12855.1|12874.6|12854.6|0
1625761780000|2021-07-08 16:29:40|12876.6|12856.6|12877.1|12857.1|12877.1|12857.1|12874.6|12854.6|5
1625761880000|2021-07-08 16:31:20|12875.1|12855.1|12874.6|12854.6|12875.1|12855.1|12874.6|12854.6|0
1625761940000|2021-07-08 16:32:20|12872.6|12852.6|12872.1|12852.1|12872.6|12852.6|12872.1|12852.1|0
1625762040000|2021-07-08 16:34:00|||||||||1
1625762520000|2021-07-08 16:42:00|||||||||1
1625762780000|2021-07-08 16:46:20|||||||||1
1625763070000|2021-07-08 16:51:10|12872.2|12852.2|12872.2|12852.2|12872.2|12852.2|12872.2|12852.2|0
1625763220000|2021-07-08 16:53:40|12872.6|12852.6|12872.6|12852.6|12872.6|12852.6|12872.6|12852.6|0
1625763230000|2021-07-08 16:53:50|||||||||1
1625763240000|2021-07-08 16:54:00|12870.6|12850.6|12870.1|12830.1|12870.6|12850.6|12870.1|12830.1|2
1625763300000|2021-07-08 16:55:00|12852.6|12832.6|12852.6|12832.6|12852.6|12832.6|12852.6|12832.6|0
1625763310000|2021-07-08 16:55:10|12850.6|12830.6|12847.6|12827.6|12850.6|12830.6|12847.6|12827.6|0
1625763360000|2021-07-08 16:56:00|12845.6|12825.6|12842.6|12822.6|12845.6|12825.6|12842.6|12822.6|0
1625763400000|2021-07-08 16:56:40|12840.1|12820.1|12840.1|12820.1|12840.1|12820.1|12840.1|12820.1|0
1625763500000|2021-07-08 16:58:20|12838.1|12818.1|12838.1|12818.1|12838.1|12818.1|12838.1|12818.1|1
1625763580000|2021-07-08 16:59:40|12836.1|12816.1|12833.6|12813.6|12836.1|12816.1|12833.6|12813.6|1
1625763640000|2021-07-08 17:00:40|||||||||1
1625763650000|2021-07-08 17:00:50|12835.6|12815.6|12833.6|12813.6|12835.6|12815.6|12833.6|12813.6|0
1625763660000|2021-07-08 17:01:00|12831.6|12811.6|12829.1|12809.1|12831.6|12811.6|12829.1|12809.1|1
1625763670000|2021-07-08 17:01:10|12827.6|12807.6|12827.6|12807.6|12827.6|12807.6|12827.6|12807.6|8
1625763680000|2021-07-08 17:01:20|12826.7|12806.7|12862.6|12802.6|12862.6|12806.7|12822.6|12798.9|8
1625763690000|2021-07-08 17:01:30|12860.6|12800.6|12857.7|12797.7|12860.6|12800.6|12857.7|12797.7|0
1625763700000|2021-07-08 17:01:40|12849.7|12809.7|12850.2|12810.2|12850.2|12810.2|12849.7|12809.7|1
1625763710000|2021-07-08 17:01:50|12848.1|12808.1|12847.7|12807.7|12848.1|12808.1|12847.7|12807.7|0
1625763720000|2021-07-08 17:02:00|12845.6|12805.6|12845.2|12805.2|12845.6|12805.6|12845.2|12805.2|0
1625763930000|2021-07-08 17:05:30|12842.7|12802.7|12842.7|12802.7|12842.7|12802.7|12842.7|12802.7|1
1625764350000|2021-07-08 17:12:30|12844.7|12804.7|12845.2|12805.2|12845.2|12805.2|12844.7|12804.7|0
1625764420000|2021-07-08 17:13:40|||||||||1
1625764640000|2021-07-08 17:17:20|||||||||1
1625765050000|2021-07-08 17:24:10|12847.7|12807.7|12847.7|12807.7|12847.7|12807.7|12847.7|12807.7|0
1625765340000|2021-07-08 17:29:00|||||||||1
1625765350000|2021-07-08 17:29:10|12835.7|12815.7|12835.2|12815.2|12835.7|12815.7|12835.2|12815.2|0
1625765400000|2021-07-08 17:30:00|12832.7|12812.7|12832.7|12812.7|12832.7|12812.7|12832.7|12812.7|0
1625765440000|2021-07-08 17:30:40|12830.7|12810.7|12830.2|12810.2|12830.7|12810.7|12830.2|12810.2|0
1625765490000|2021-07-08 17:31:30|||||||||1
1625765510000|2021-07-08 17:31:50|12834.5|12814.5|12872.7|12812.7|12872.7|12814.5|12834.5|12812.7|3
1625765520000|2021-07-08 17:32:00|12870.7|12810.7|12860.2|12820.2|12870.7|12822.7|12860.2|12810.2|0
1625765620000|2021-07-08 17:33:40|12857.7|12817.7|12855.2|12815.2|12857.7|12817.7|12855.2|12815.2|0
1625765920000|2021-07-08 17:38:40|12852.7|12812.7|12850.2|12810.2|12852.7|12812.7|12850.2|12810.2|1
1625765980000|2021-07-08 17:39:40|12849.8|12809.8|12847.7|12807.7|12849.8|12809.8|12847.7|12807.7|1
1625766000000|2021-07-08 17:40:00|12845.2|12805.2|12845.2|12805.2|12845.2|12805.2|12845.2|12805.2|0
1625766050000|2021-07-08 17:40:50|||||||||1
1625766070000|2021-07-08 17:41:10|12845.3|12805.3|12845.3|12805.3|12845.3|12805.3|12845.3|12805.3|0
1625766080000|2021-07-08 17:41:20|12833.2|12813.2|12832.8|12812.8|12833.2|12813.2|12832.8|12812.8|0
1625766100000|2021-07-08 17:41:40|12830.7|12810.7|12830.3|12810.3|12830.7|12810.7|12830.3|12810.3|0
1625766210000|2021-07-08 17:43:30|12828.2|12808.2|12827.8|12807.8|12828.2|12808.2|12827.8|12807.8|0
1625766480000|2021-07-08 17:48:00|12825.3|12805.3|12825.3|12805.3|12825.3|12805.3|12825.3|12805.3|1
1625766510000|2021-07-08 17:48:30|12827.3|12807.3|12827.8|12807.8|12827.8|12807.8|12827.3|12807.3|0
1625766750000|2021-07-08 17:52:30|||||||||1
1625766760000|2021-07-08 17:52:40|12829.8|12809.8|12830.3|12810.3|12830.3|12810.3|12829.8|12809.8|1
1625766780000|2021-07-08 17:53:00|||||||||1
1625766840000|2021-07-08 17:54:00|12828.4|12808.4|12817.8|12797.8|12828.4|12808.4|12817.8|12797.8|5
1625766860000|2021-07-08 17:54:20|||||||||2
1625766920000|2021-07-08 17:55:20|||||||||1
1625766940000|2021-07-08 17:55:40|||||||||1
1625766980000|2021-07-08 17:56:20|||||||||1
1625767050000|2021-07-08 17:57:30|12815.3|12795.3|12815.3|12795.3|12815.3|12795.3|12815.3|12795.3|0
1625767090000|2021-07-08 17:58:10|12817.8|12797.8|12817.8|12797.8|12819.8|12799.8|12817.8|12797.8|3
1625767140000|2021-07-08 17:59:00|12815.8|12795.8|12815.3|12795.3|12815.8|12795.8|12815.3|12795.3|0
1625767160000|2021-07-08 17:59:20|12817.8|12797.8|12817.8|12797.8|12817.8|12797.8|12817.8|12797.8|2
1625767270000|2021-07-08 18:01:10|12815.3|12795.3|12817.8|12797.8|12817.8|12797.8|12815.3|12795.3|0
1625767370000|2021-07-08 18:02:50|12819.8|12799.8|12832.3|12812.3|12844.4|12812.3|12819.8|12799.8|3
1625767460000|2021-07-08 18:04:20|||||||||1
1625767890000|2021-07-08 18:11:30|12832.4|12812.4|12832.4|12812.4|12832.4|12812.4|12832.4|12812.4|0
1625767990000|2021-07-08 18:13:10|||||||||11
1625768040000|2021-07-08 18:14:00|12830.3|12810.3|12827.8|12807.8|12830.3|12810.3|12827.8|12807.8|1
1625768070000|2021-07-08 18:14:30|||||||||1
1625768090000|2021-07-08 18:14:50|||||||||1
1625768370000|2021-07-08 18:19:30|12825.8|12805.8|12822.8|12802.8|12825.8|12805.8|12822.8|12802.8|0
1625768390000|2021-07-08 18:19:50|12828.9|12808.9|12830.3|12810.3|12830.3|12810.3|12828.9|12808.9|3
1625837400000|2021-07-09 13:30:00|12840.7|12820.7|12840.7|12820.7|12840.7|12820.7|12840.7|12820.7|0
1625837420000|2021-07-09 13:30:20|12838.2|12818.2|12833.2|12813.2|12838.2|12818.2|12833.2|12813.2|2
1625837500000|2021-07-09 13:31:40|12833.3|12813.3|12852.7|12812.7|12852.7|12813.3|12833.3|12812.7|6
1625837510000|2021-07-09 13:31:50|12850.2|12830.2|12850.2|12830.2|12850.2|12830.2|12850.2|12830.2|0
1625837530000|2021-07-09 13:32:10|12848.2|12828.2|12850.2|12830.2|12850.2|12830.2|12844.2|12824.2|1
1625837540000|2021-07-09 13:32:20|12848.2|12828.2|12844.2|12824.2|12848.2|12828.2|12844.2|12824.2|0
1625837550000|2021-07-09 13:32:30|12850.2|12830.2|12844.2|12824.2|12850.2|12830.2|12844.2|12824.2|1
1625837560000|2021-07-09 13:32:40|12841.7|12821.7|12840.2|12820.2|12841.7|12821.7|12840.2|12820.2|3
1625837570000|2021-07-09 13:32:50|12848.7|12828.7|12850.2|12830.2|12850.2|12830.2|12848.7|12828.7|21
1625837580000|2021-07-09 13:33:00|12876.7|12856.7|12876.7|12856.7|12876.7|12856.7|12876.7|12856.7|4
1625837630000|2021-07-09 13:33:50|12874.2|12854.2|12876.7|12856.7|12876.7|12856.7|12874.2|12854.2|0
1625837770000|2021-07-09 13:36:10|12874.7|12854.7|12876.7|12856.7|12876.7|12856.7|12874.2|12854.2|0
1625837860000|2021-07-09 13:37:40|||||||||1
1625837870000|2021-07-09 13:37:50|12879.2|12859.2|12879.2|12859.2|12879.2|12859.2|12879.2|12859.2|0
1625837880000|2021-07-09 13:38:00|12884.2|12864.2|12884.2|12864.2|12884.2|12864.2|12884.2|12864.2|0
1625837890000|2021-07-09 13:38:10|12891.7|12871.7|12891.7|12871.7|12891.7|12871.7|12891.7|12871.7|8
1625837970000|2021-07-09 13:39:30|12896.7|12876.7|12896.7|12856.7|12896.7|12876.7|12894.2|12854.2|1
1625837980000|2021-07-09 13:39:40|12900.3|12860.3|12926.7|12866.7|12931.7|12891.7|12900.3|12860.3|2
1625837990000|2021-07-09 13:39:50|12921.7|12861.7|12924.2|12864.2|12931.7|12884.2|12921.7|12861.7|0
1625838000000|2021-07-09 13:40:00|12926.7|12866.7|12926.7|12866.7|12926.7|12866.7|12926.7|12866.7|0
1625838040000|2021-07-09 13:40:40|12928.7|12868.7|12924.2|12864.2|12929.2|12881.7|12921.7|12864.2|0
1625838050000|2021-07-09 13:40:50|12926.2|12866.2|12926.7|12866.7|12926.7|12866.7|12926.2|12866.2|0
1625838110000|2021-07-09 13:41:50|12910.2|12870.2|12910.2|12870.2|12910.2|12870.2|12910.2|12870.2|0
1625838120000|2021-07-09 13:42:00|12907.7|12867.7|12885.8|12865.8|12907.7|12867.7|12885.8|12865.8|0
1625838130000|2021-07-09 13:42:10|12884.3|12864.3|12884.3|12864.3|12884.3|12864.3|12884.3|12864.3|0
1625838240000|2021-07-09 13:44:00|12879.3|12859.3|12879.3|12859.3|12879.3|12859.3|12879.3|12859.3|0
1625838250000|2021-07-09 13:44:10|12889.3|12829.3|12889.3|12829.3|12889.3|12829.3|12889.3|12829.3|1
1625838260000|2021-07-09 13:44:20|12881.8|12841.8|12881.8|12841.8|12881.8|12841.8|12881.8|12841.8|0
1625838340000|2021-07-09 13:45:40|12883.8|12843.8|12879.3|12859.3|12886.8|12859.3|12879.3|12843.8|0
1625838700000|2021-07-09 13:51:40|12877.3|12857.3|12876.8|12856.8|12877.3|12857.3|12876.8|12856.8|0
1625838830000|2021-07-09 13:53:50|||||||||1
1625838910000|2021-07-09 13:55:10|12882.8|12862.8|12876.8|12856.8|12884.3|12864.3|12876.8|12856.8|1
1625838960000|2021-07-09 13:56:00|12886.8|12866.8|12886.8|12866.8|12886.8|12866.8|12886.8|12866.8|0
1625838970000|2021-07-09 13:56:10|12876.8|12856.8|12876.8|12856.8|12876.8|12856.8|12876.8|12856.8|1
1625839160000|2021-07-09 13:59:20|12882.8|12842.8|12869.3|12849.3|12882.8|12849.3|12869.3|12842.8|1
1625839170000|2021-07-09 13:59:30|12877.3|12837.3|12877.3|12837.3|12877.3|12837.3|12877.3|12837.3|0
1625839180000|2021-07-09 13:59:40|12876.8|12836.8|12876.8|12836.8|12876.8|12836.8|12876.8|12836.8|0
1625839470000|2021-07-09 14:04:30|12868.8|12848.8|12869.3|12849.3|12869.3|12849.3|12868.8|12848.8|0
1625839510000|2021-07-09 14:05:10|12871.3|12851.3|12871.8|12851.8|12871.8|12851.8|12871.3|12851.3|0
1625839520000|2021-07-09 14:05:20|12869.3|12849.3|12869.3|12849.3|12869.3|12849.3|12869.3|12849.3|4
1625839640000|2021-07-09 14:07:20|||||||||1
1625839760000|2021-07-09 14:09:20|12873.3|12853.3|12874.3|12854.3|12874.3|12854.3|12873.3|12853.3|0
1625839770000|2021-07-09 14:09:30|12879.3|12859.3|12879.3|12859.3|12879.3|12859.3|12879.3|12859.3|7
1625839780000|2021-07-09 14:09:40|12884.3|12864.3|12884.3|12864.3|12884.3|12864.3|12884.3|12864.3|0
1625839800000|2021-07-09 14:10:00|12886.4|12846.4|12886.4|12846.4|12886.4|12846.4|12886.4|12846.4|0
1625839810000|2021-07-09 14:10:10|12884.3|12844.3|12886.8|12846.8|12886.8|12846.8|12884.3|12844.3|0
1625839820000|2021-07-09 14:10:20|12882.8|12862.8|12882.8|12862.8|12882.8|12862.8|12882.8|12862.8|0
1625839830000|2021-07-09 14:10:30|12884.3|12864.3|12884.3|12864.3|12884.3|12864.3|12884.3|12864.3|0
1625839840000|2021-07-09 14:10:40|12886.8|12846.8|12886.8|12846.8|12886.8|12846.8|12886.8|12846.8|0
1625839850000|2021-07-09 14:10:50|12884.8|12844.8|12884.3|12844.3|12884.8|12844.8|12884.3|12844.3|0
1625839990000|2021-07-09 14:13:10|12881.8|12841.8|12884.3|12844.3|12884.3|12844.3|12881.8|12841.8|0
1625840120000|2021-07-09 14:15:20|12872.3|12852.3|12871.8|12851.8|12872.3|12852.3|12871.8|12851.8|0
1625840200000|2021-07-09 14:16:40|12869.8|12849.8|12869.3|12849.3|12869.8|12849.8|12869.3|12849.3|0
1625840210000|2021-07-09 14:16:50|12866.8|12846.8|12866.8|12846.8|12866.8|12846.8|12866.8|12846.8|0
1625840220000|2021-07-09 14:17:00|12870.8|12850.8|12871.8|12851.8|12871.8|12851.8|12870.8|12850.8|0
1625840240000|2021-07-09 14:17:20|12866.8|12846.8|12866.8|12846.8|12866.8|12846.8|12866.8|12846.8|0
1625840290000|2021-07-09 14:18:10|12871.8|12851.8|12871.8|12851.8|12871.8|12851.8|12871.8|12851.8|0
1625840300000|2021-07-09 14:18:20|12870.8|12850.8|12870.8|12850.8|12870.8|12850.8|12870.8|12850.8|0
1625840310000|2021-07-09 14:18:30|12866.8|12846.8|12866.8|12846.8|12866.8|12846.8|12866.8|12846.8|0
1625840460000|2021-07-09 14:21:00|12871.8|12851.8|12871.8|12851.8|12871.8|12851.8|12871.8|12851.8|0
1625840490000|2021-07-09 14:21:30|12866.8|12846.8|12866.8|12846.8|12866.8|12846.8|12866.8|12846.8|0
1625840520000|2021-07-09 14:22:00|12886.8|12866.8|12886.8|12866.8|12886.8|12866.8|12886.8|12866.8|4
1625840550000|2021-07-09 14:22:30|12889.3|12869.3|12889.3|12869.3|12889.3|12869.3|12889.3|12869.3|0
1625840560000|2021-07-09 14:22:40|12886.8|12866.8|12886.8|12866.8|12886.8|12866.8|12886.8|12866.8|0
1625840580000|2021-07-09 14:23:00|12886.9|12866.9|12886.9|12866.9|12886.9|12866.9|12886.9|12866.9|0
1625840600000|2021-07-09 14:23:20|12888.4|12868.4|12910.8|12870.8|12912.8|12872.8|12888.4|12868.4|7
1625840610000|2021-07-09 14:23:30|12898.8|12878.8|12906.3|12866.3|12908.8|12878.8|12898.8|12866.3|0
1625840700000|2021-07-09 14:25:00|12904.4|12864.4|12904.4|12864.4|12904.4|12864.4|12904.4|12864.4|1
1625840710000|2021-07-09 14:25:10|12891.9|12871.9|12889.4|12869.4|12891.9|12871.9|12889.4|12869.4|0
1625840720000|2021-07-09 14:25:20|12891.9|12871.9|12891.9|12871.9|12891.9|12871.9|12891.9|12871.9|3
1625840730000|2021-07-09 14:25:30|12889.9|12869.9|12886.9|12866.9|12889.9|12869.9|12886.9|12866.9|0
1625840790000|2021-07-09 14:26:30|12888.8|12868.8|12884.4|12864.4|12889.4|12869.4|12884.4|12864.4|1
1625840800000|2021-07-09 14:26:40|12882.4|12862.4|12881.9|12861.9|12884.4|12864.4|12881.9|12861.9|6
1625840810000|2021-07-09 14:26:50|12884.4|12864.4|12908.3|12868.3|12908.3|12868.3|12884.4|12864.4|3
1625840820000|2021-07-09 14:27:00|12910.8|12870.8|12910.8|12870.8|12910.8|12870.8|12910.8|12870.8|0
1625840840000|2021-07-09 14:27:20|12903.3|12883.3|12903.3|12883.3|12903.3|12883.3|12903.3|12883.3|0
1625840880000|2021-07-09 14:28:00|12901.4|12881.4|12901.4|12881.4|12901.4|12881.4|12901.4|12881.4|0
1625840900000|2021-07-09 14:28:20|12893.4|12873.4|12891.9|12871.9|12893.4|12873.4|12891.9|12871.9|0
1625840910000|2021-07-09 14:28:30|12889.9|12869.9|12889.4|12869.4|12889.9|12869.9|12889.4|12869.4|0
1625840920000|2021-07-09 14:28:40|12912.8|12872.8|12912.8|12872.8|12912.8|12872.8|12912.8|12872.8|6
1625840990000|2021-07-09 14:29:50|12910.8|12870.8|12910.8|12870.8|12910.8|12870.8|12910.8|12870.8|0
1625841070000|2021-07-09 14:31:10|12910.9|12870.9|12910.9|12870.9|12910.9|12870.9|12910.9|12870.9|0
1625841080000|2021-07-09 14:31:20|12908.8|12888.8|12908.8|12888.8|12908.8|12888.8|12908.8|12888.8|0
1625841090000|2021-07-09 14:31:30|12910.9|12890.9|12910.9|12890.9|12910.9|12890.9|12910.9|12890.9|0
1625841180000|2021-07-09 14:33:00|12903.4|12883.4|12903.4|12883.4|12903.4|12883.4|12903.4|12883.4|1
1625841210000|2021-07-09 14:33:30|12891.9|12871.9|12891.9|12871.9|12891.9|12871.9|12891.9|12871.9|0
1625841260000|2021-07-09 14:34:20|12889.4|12869.4|12889.4|12869.4|12889.4|12869.4|12889.4|12869.4|1
1625841280000|2021-07-09 14:34:40|12886.9|12866.9|12884.9|12864.9|12886.9|12866.9|12884.9|12864.9|0
1625841290000|2021-07-09 14:34:50|12884.4|12864.4|12884.4|12864.4|12884.4|12864.4|12884.4|12864.4|0
1625841450000|2021-07-09 14:37:30|||||||||1
1625841460000|2021-07-09 14:37:40|12886.4|12866.4|12884.4|12864.4|12886.4|12866.4|12884.4|12864.4|1
1625841470000|2021-07-09 14:37:50|||||||||2
1625841540000|2021-07-09 14:39:00|||||||||1
1625841720000|2021-07-09 14:42:00|||||||||1
1625842040000|2021-07-09 14:47:20|12884.9|12864.9|12886.9|12866.9|12886.9|12866.9|12884.9|12864.9|4
1625842110000|2021-07-09 14:48:30|||||||||2
1625842260000|2021-07-09 14:51:00|12890.9|12870.9|12886.9|12866.9|12891.9|12871.9|12886.9|12866.9|0
1625842380000|2021-07-09 14:53:00|||||||||2
1625842560000|2021-07-09 14:56:00|||||||||1
1625843020000|2021-07-09 15:03:40|12907.9|12887.9|12907.9|12887.9|12907.9|12887.9|12907.9|12887.9|4
1625843190000|2021-07-09 15:06:30|||||||||1
1625843200000|2021-07-09 15:06:40|12909.5|12889.5|12909.5|12889.5|12909.5|12889.5|12909.5|12889.5|0
1625843260000|2021-07-09 15:07:40|12907|12887|12907|12887|12907|12887|12907|12887|0
1625843320000|2021-07-09 15:08:40|12939.5|12879.5|12939.5|12879.5|12939.5|12879.5|12939.5|12879.5|8
1625843330000|2021-07-09 15:08:50|12931.5|12891.5|12927|12887|12931.5|12891.5|12927|12887|1
1625843340000|2021-07-09 15:09:00|12915|12895|12915|12895|12915|12895|12915|12895|0
1625843350000|2021-07-09 15:09:10|12914.5|12894.5|12914.5|12894.5|12914.5|12894.5|12914.5|12894.5|0
1625843360000|2021-07-09 15:09:20|12907|12887|12907|12887|12907|12887|12907|12887|0
1625843540000|2021-07-09 15:12:20|12904.9|12884.9|12927|12907|12927|12907|12904.9|12867|10
1625843560000|2021-07-09 15:12:40|12925|12905|12924.5|12904.5|12925|12905|12924.5|12904.5|1
1625843710000|2021-07-09 15:15:10|12914.4|12894.4|12920.4|12900.4|12920.4|12900.4|12914.4|12894.4|5
1625843730000|2021-07-09 15:15:30|12924|12904|12924|12904|12924|12904|12924|12904|0
1625843820000|2021-07-09 15:17:00|12926|12906|12926|12906|12926|12906|12926|12906|2
1625843830000|2021-07-09 15:17:10|12926.5|12906.5|12934|12914|12951.5|12914|12926.5|12906.5|1
1625843840000|2021-07-09 15:17:20|12932|12912|12934|12914|12934|12914|12931.5|12911.5|0
1625843850000|2021-07-09 15:17:30|12936.5|12916.5|12936.5|12916.5|12936.5|12916.5|12936.5|12916.5|0
1625843860000|2021-07-09 15:17:40|12941.5|12921.5|12944|12924|12949|12929|12939|12919|0
1625843870000|2021-07-09 15:17:50|12946.5|12926.5|12944|12904|12949|12929|12944|12904|1
1625843880000|2021-07-09 15:18:00|12946.5|12906.5|12949.5|12909.5|12949.5|12909.5|12946.5|12906.5|3
1625843900000|2021-07-09 15:18:20|12925.5|12905.5|12925.5|12905.5|12925.5|12905.5|12925.5|12905.5|0
1625843920000|2021-07-09 15:18:40|12923.5|12903.5|12923|12903|12925.5|12905.5|12923|12903|0
1625843980000|2021-07-09 15:19:40|12919|12899|12919|12899|12919|12899|12919|12899|0
1625844030000|2021-07-09 15:20:30|||||||||2
1625844160000|2021-07-09 15:22:40|||||||||2
1625844260000|2021-07-09 15:24:20|||||||||1
1625844450000|2021-07-09 15:27:30|||||||||1
1625844490000|2021-07-09 15:28:10|||||||||1
1625844500000|2021-07-09 15:28:20|||||||||4
1625844550000|2021-07-09 15:29:10|||||||||1
1625844570000|2021-07-09 15:29:30|12921|12901|12921|12901|12921|12901|12921|12901|2
1625844580000|2021-07-09 15:29:40|12923|12903|12925.5|12905.5|12925.5|12905.5|12923|12903|1
1625844600000|2021-07-09 15:30:00|12923.5|12903.5|12923.5|12903.5|12923.5|12903.5|12923.5|12903.5|0
1625845050000|2021-07-09 15:37:30|12918.5|12878.5|12900|12880|12918.5|12892.5|12900|12878.5|0
1625845080000|2021-07-09 15:38:00|||||||||1
1625845210000|2021-07-09 15:40:10|12900.1|12880.1|12900.1|12880.1|12900.1|12880.1|12900.1|12880.1|0
1625845280000|2021-07-09 15:41:20|12897.6|12877.6|12897.6|12877.6|12897.6|12877.6|12897.6|12877.6|0
1625845380000|2021-07-09 15:43:00|||||||||2
1625845390000|2021-07-09 15:43:10|12900.1|12880.1|12923|12883|12923|12883|12900.1|12880.1|3
1625845650000|2021-07-09 15:47:30|12921|12881|12920.5|12880.5|12921|12881|12920.5|12880.5|0
1625845710000|2021-07-09 15:48:30|12918.5|12878.5|12923.5|12863.5|12923.5|12878.5|12917.5|12863.5|1
1625845750000|2021-07-09 15:49:10|12915.5|12875.5|12916|12876|12916|12876|12915.5|12875.5|0
1625845800000|2021-07-09 15:50:00|12928|12868|12928|12868|12928|12868|12928|12868|5
1625845810000|2021-07-09 15:50:10|12923|12883|12928|12888|12928|12888|12923|12883|2
1625845820000|2021-07-09 15:50:20|12944.5|12924.5|12946.6|12926.6|12946.6|12926.6|12944.5|12924.5|4
1625845830000|2021-07-09 15:50:30|12942.6|12922.6|12941.6|12921.6|12942.6|12922.6|12941.6|12921.6|0
1625845930000|2021-07-09 15:52:10|12942.1|12922.1|12942.1|12922.1|12942.1|12922.1|12942.1|12922.1|0
1625846000000|2021-07-09 15:53:20|12940.1|12920.1|12939.6|12919.6|12940.1|12920.1|12939.6|12919.6|0
1625846010000|2021-07-09 15:53:30|12941.6|12921.6|12942.1|12922.1|12942.1|12922.1|12941.6|12921.6|0
1625846100000|2021-07-09 15:55:00|12940.1|12900.1|12937.1|12897.1|12940.1|12900.1|12937.1|12897.1|0
1625846210000|2021-07-09 15:56:50|12939.6|12899.6|12939.6|12899.6|12939.6|12899.6|12939.6|12899.6|0
1625846350000|2021-07-09 15:59:10|12937.1|12897.1|12937.1|12897.1|12937.1|12897.1|12937.1|12897.1|1
1625846360000|2021-07-09 15:59:20|12934.6|12894.6|12934.6|12894.6|12934.6|12894.6|12934.6|12894.6|0
1625846370000|2021-07-09 15:59:30|12932.1|12892.1|12914.6|12894.6|12932.1|12897.1|12914.6|12889.6|0
1625846380000|2021-07-09 15:59:40|12912.1|12892.1|12914.6|12894.6|12914.6|12894.6|12908.6|12888.6|3
1625846800000|2021-07-09 16:06:40|12912.6|12892.6|12912.1|12892.1|12912.6|12892.6|12912.1|12892.1|0
1625846890000|2021-07-09 16:08:10|12909.6|12889.6|12909.6|12889.6|12909.6|12889.6|12909.6|12889.6|0
1625846980000|2021-07-09 16:09:40|||||||||1
1625847060000|2021-07-09 16:11:00|12908.6|12888.6|12902.1|12882.1|12908.6|12888.6|12902.1|12882.1|4
1625847230000|2021-07-09 16:13:50|12899.6|12879.6|12899.6|12879.6|12899.6|12879.6|12899.6|12879.6|0
1625847610000|2021-07-09 16:20:10|||||||||1
1625847620000|2021-07-09 16:20:20|12897.6|12877.6|12894.6|12874.6|12897.6|12877.6|12894.6|12874.6|1
1625847670000|2021-07-09 16:21:10|12892.1|12872.1|12892.1|12872.1|12892.1|12872.1|12892.1|12872.1|0
1625847680000|2021-07-09 16:21:20|12889.6|12869.6|12887.1|12867.1|12889.6|12869.6|12887.1|12867.1|1
1625847970000|2021-07-09 16:26:10|12887.2|12867.2|12887.2|12867.2|12887.2|12867.2|12887.2|12867.2|0
1625848190000|2021-07-09 16:29:50|||||||||1
1625848240000|2021-07-09 16:30:40|||||||||1
1625848320000|2021-07-09 16:32:00|||||||||1
1625848340000|2021-07-09 16:32:20|||||||||1
1625848440000|2021-07-09 16:34:00|||||||||1
1625848560000|2021-07-09 16:36:00|12925|12885|12925|12885|12925|12885|12925|12885|9
1625848570000|2021-07-09 16:36:10|12932.2|12892.2|12932.2|12892.2|12932.2|12892.2|12932.2|12892.2|0
1625848620000|2021-07-09 16:37:00|12929.7|12889.7|12929.7|12889.7|12929.7|12889.7|12929.7|12889.7|0
1625848630000|2021-07-09 16:37:10|12927.2|12887.2|12927.2|12887.2|12929.7|12889.7|12924.7|12884.7|0
1625848690000|2021-07-09 16:38:10|12926.7|12886.7|12924.7|12884.7|12926.7|12886.7|12924.7|12884.7|2
1625848770000|2021-07-09 16:39:30|12922.7|12882.7|12922.7|12882.7|12922.7|12882.7|12922.7|12882.7|0
1625848780000|2021-07-09 16:39:40|12922.2|12882.2|12909.7|12889.7|12922.2|12890.2|12909.7|12882.2|0
1625848800000|2021-07-09 16:40:00|12907.7|12887.7|12902.2|12882.2|12907.7|12887.7|12902.2|12882.2|0
1625848870000|2021-07-09 16:41:10|||||||||1
1625848910000|2021-07-09 16:41:50|||||||||6
1625848930000|2021-07-09 16:42:10|12904.7|12884.7|12912.2|12892.2|12912.2|12892.2|12904.7|12884.7|1
1625848970000|2021-07-09 16:42:50|12926.2|12886.2|12927.2|12887.2|12927.2|12887.2|12926.2|12886.2|0
1625849000000|2021-07-09 16:43:20|12914.7|12894.7|12914.7|12894.7|12914.7|12894.7|12914.7|12894.7|0
1625849010000|2021-07-09 16:43:30|12917.2|12897.2|12917.2|12897.2|12917.2|12897.2|12917.2|12897.2|0
1625849500000|2021-07-09 16:51:40|12915.2|12895.2|12915.2|12895.2|12915.2|12895.2|12915.2|12895.2|1
1625849520000|2021-07-09 16:52:00|12914.7|12894.7|12922.2|12882.2|12922.2|12894.7|12914.7|12882.2|4
1625849600000|2021-07-09 16:53:20|12916.2|12896.2|12916.2|12896.2|12916.2|12896.2|12916.2|12896.2|0
1625849610000|2021-07-09 16:53:30|12917.2|12897.2|12917.2|12897.2|12917.2|12897.2|12917.2|12897.2|0
1625849940000|2021-07-09 16:59:00|||||||||1
1625850130000|2021-07-09 17:02:10|||||||||1
1625850140000|2021-07-09 17:02:20|||||||||4
1625850230000|2021-07-09 17:03:50|12914.7|12894.7|12914.7|12894.7|12914.7|12894.7|12914.7|12894.7|0
1625850430000|2021-07-09 17:07:10|12914.8|12894.8|12914.8|12894.8|12914.8|12894.8|12914.8|12894.8|0
1625850580000|2021-07-09 17:09:40|12912.8|12892.8|12912.3|12892.3|12912.8|12892.8|12912.3|12892.3|0
1625850760000|2021-07-09 17:12:40|||||||||4
1625850770000|2021-07-09 17:12:50|||||||||1
1625850930000|2021-07-09 17:15:30|12909.8|12889.8|12909.8|12889.8|12909.8|12889.8|12909.8|12889.8|0
1625851040000|2021-07-09 17:17:20|||||||||1
1625851060000|2021-07-09 17:17:40|||||||||4
1625851270000|2021-07-09 17:21:10|12907.3|12887.3|12907.3|12887.3|12907.3|12887.3|12907.3|12887.3|0
1625851320000|2021-07-09 17:22:00|||||||||2
1625851400000|2021-07-09 17:23:20|||||||||1
1625851430000|2021-07-09 17:23:50|||||||||1
1625851680000|2021-07-09 17:28:00|12932.3|12892.3|12932.3|12892.3|12932.3|12892.3|12932.3|12892.3|1
1625851920000|2021-07-09 17:32:00|12931.3|12891.3|12931.3|12891.3|12931.3|12891.3|12931.3|12891.3|0
1625851980000|2021-07-09 17:33:00|||||||||2
1625851990000|2021-07-09 17:33:10|||||||||4
1625852030000|2021-07-09 17:33:50|||||||||1
1625852060000|2021-07-09 17:34:20|12929.3|12889.3|12929.3|12889.3|12929.3|12889.3|12929.3|12889.3|0
1625852100000|2021-07-09 17:35:00|12921.3|12901.3|12919.3|12899.3|12921.3|12901.3|12919.3|12899.3|0
1625852110000|2021-07-09 17:35:10|12921.8|12901.8|12921.8|12901.8|12921.8|12901.8|12921.8|12901.8|0
1625852320000|2021-07-09 17:38:40|12929.3|12889.3|12929.3|12889.3|12929.3|12889.3|12929.3|12889.3|1
1625852600000|2021-07-09 17:43:20|12913.4|12893.4|12912.3|12892.3|12913.4|12893.4|12912.3|12892.3|0
1625852660000|2021-07-09 17:44:20|||||||||1
1625852730000|2021-07-09 17:45:30|12909.8|12889.8|12909.8|12889.8|12909.8|12889.8|12909.8|12889.8|0
1625852890000|2021-07-09 17:48:10|12909.9|12889.9|12909.9|12889.9|12909.9|12889.9|12909.9|12889.9|0
1625853250000|2021-07-09 17:54:10|||||||||1
1625853290000|2021-07-09 17:54:50|||||||||1
1625853310000|2021-07-09 17:55:10|12907.4|12887.4|12907.4|12887.4|12907.4|12887.4|12907.4|12887.4|0
1625853320000|2021-07-09 17:55:20|12909.4|12889.4|12909.9|12889.9|12909.9|12889.9|12907.4|12887.4|1
1625853590000|2021-07-09 17:59:50|12907.4|12887.4|12907.4|12887.4|12907.4|12887.4|12907.4|12887.4|0
1625853720000|2021-07-09 18:02:00|12907.9|12887.9|12912.4|12892.4|12912.4|12892.4|12907.9|12887.9|2
1625853780000|2021-07-09 18:03:00|||||||||1
1625853880000|2021-07-09 18:04:40|||||||||1
1625853920000|2021-07-09 18:05:20|12909.9|12889.9|12909.9|12889.9|12909.9|12889.9|12909.9|12889.9|1
1625854180000|2021-07-09 18:09:40|12911.9|12891.9|12912.4|12892.4|12912.4|12892.4|12911.9|12891.9|0
1625854190000|2021-07-09 18:09:50|12907.9|12887.9|12907.9|12887.9|12907.9|12887.9|12907.9|12887.9|1
1625854200000|2021-07-09 18:10:00|12907.4|12887.4|12907.4|12887.4|12907.4|12887.4|12907.4|12887.4|0
1625854260000|2021-07-09 18:11:00|12897.4|12877.4|12897.4|12877.4|12897.4|12877.4|12897.4|12877.4|4
1625854290000|2021-07-09 18:11:30|||||||||2
1625854380000|2021-07-09 18:13:00|12887.4|12867.4|12887.4|12867.4|12887.4|12867.4|12887.4|12867.4|3
1625854390000|2021-07-09 18:13:10|||||||||2
1625854410000|2021-07-09 18:13:30|12899.9|12879.9|12902.4|12882.4|12902.4|12882.4|12899.9|12879.9|4
1625854450000|2021-07-09 18:14:10|12894.5|12874.5|12892.4|12872.4|12894.5|12874.5|12892.4|12872.4|0
1625854460000|2021-07-09 18:14:20|||||||||2
1625854470000|2021-07-09 18:14:30|12924.4|12904.4|12924.4|12904.4|12924.4|12904.4|12924.4|12904.4|6
1625854480000|2021-07-09 18:14:40|12946.2|12926.2|12946.2|12926.2|12946.2|12926.2|12946.2|12926.2|3
1625854490000|2021-07-09 18:14:50|12950.5|12910.5|12942.4|12902.4|12950.5|12910.5|12942.4|12902.4|2
1625854570000|2021-07-09 18:16:10|12940.4|12900.4|12939.9|12899.9|12940.4|12900.4|12939.9|12899.9|0
1625854590000|2021-07-09 18:16:30|12927.9|12907.9|12927.4|12907.4|12927.9|12907.9|12927.4|12907.4|0
1625854610000|2021-07-09 18:16:50|||||||||1
1625854630000|2021-07-09 18:17:10|12926.4|12906.4|12926.4|12906.4|12926.4|12906.4|12926.4|12906.4|0
1625854760000|2021-07-09 18:19:20|12927.4|12907.4|12927.4|12907.4|12927.4|12907.4|12927.4|12907.4|1
1625854790000|2021-07-09 18:19:50|12939.4|12899.4|12940|12880|12940|12899.4|12939.4|12880|1
1626048000000|2021-07-12 00:00:00|12962.8|12922.8|12962.8|12922.8|12962.8|12922.8|12962.8|12922.8|0
1626048130000|2021-07-12 00:02:10|12960.3|12920.3|12960.3|12920.3|12960.3|12920.3|12960.3|12920.3|0
1626048820000|2021-07-12 00:13:40|12960.9|12920.9|12962.8|12922.8|12962.8|12922.8|12960.9|12920.9|0
1626049110000|2021-07-12 00:18:30|12960.3|12920.3|12960.3|12920.3|12960.3|12920.3|12960.3|12920.3|0
1626049720000|2021-07-12 00:28:40|12960.9|12920.9|12960.9|12920.9|12960.9|12920.9|12960.9|12920.9|0
1626049740000|2021-07-12 00:29:00|12961|12921|12961|12921|12961|12921|12961|12921|0
1626052180000|2021-07-12 01:09:40|12961.1|12921.1|12961.1|12921.1|12961.1|12921.1|12961.1|12921.1|0
1626054610000|2021-07-12 01:50:10|12961.2|12921.2|12961.2|12921.2|12961.2|12921.2|12961.2|12921.2|0
1626096600000|2021-07-12 13:30:00|12965.4|12945.4|12971.6|12931.6|13006.9|12986.9|12956.6|12926.6|13
1626096620000|2021-07-12 13:30:20|12969.8|12929.8|12969.1|12929.1|12969.8|12929.8|12969.1|12929.1|0
1626096990000|2021-07-12 13:36:30|12956.6|12936.6|12956.6|12936.6|12956.6|12936.6|12956.6|12936.6|0
1626097020000|2021-07-12 13:37:00|12956.7|12936.7|12956.7|12936.7|12956.7|12936.7|12956.7|12936.7|0
1626097300000|2021-07-12 13:41:40|12951.1|12931.1|12949.2|12929.2|12951.1|12931.1|12949.2|12929.2|0
1626097370000|2021-07-12 13:42:50|12968.5|12928.5|12971.7|12931.7|12971.7|12931.7|12968.5|12928.5|0
1626097460000|2021-07-12 13:44:20|12967.9|12947.9|12967.9|12947.9|12967.9|12947.9|12967.9|12947.9|0
1626097480000|2021-07-12 13:44:40|12966|12946|12965.4|12945.4|12966|12946|12965.4|12945.4|0
1626097540000|2021-07-12 13:45:40|12967.3|12947.3|12970.4|12950.4|12970.4|12950.4|12967.3|12947.3|3
1626097690000|2021-07-12 13:48:10|12992.9|12972.9|12992.9|12972.9|12992.9|12972.9|12992.9|12972.9|7
1626097700000|2021-07-12 13:48:20|12991|12971|12987.9|12947.9|12992.9|12972.9|12987.9|12947.9|5
1626097710000|2021-07-12 13:48:30|12982.9|12942.9|12982.9|12942.9|12982.9|12942.9|12982.9|12942.9|0
1626097720000|2021-07-12 13:48:40|12981.1|12941.1|12980.4|12940.4|12981.1|12941.1|12980.4|12940.4|0
1626097740000|2021-07-12 13:49:00|12977.9|12937.9|12977.9|12937.9|12977.9|12937.9|12977.9|12937.9|0
1626097750000|2021-07-12 13:49:10|12966.1|12946.1|12962.9|12942.9|12966.1|12946.1|12962.9|12942.9|0
1626097760000|2021-07-12 13:49:20|12960.4|12940.4|12957.9|12937.9|12960.4|12940.4|12957.9|12937.9|0
1626097770000|2021-07-12 13:49:30|12956.1|12936.1|12951.1|12931.1|12956.1|12936.1|12951.1|12931.1|0
1626097780000|2021-07-12 13:49:40|12949.2|12929.2|12954.2|12934.2|12954.2|12934.2|12946.7|12926.7|1
1626097790000|2021-07-12 13:49:50|12958.6|12938.6|12993.6|12933.6|12993.6|12941.7|12958.6|12929.2|5
1626097830000|2021-07-12 13:50:30|13001.1|12941.1|13001.1|12941.1|13001.1|12941.1|13001.1|12941.1|1
1626097970000|2021-07-12 13:52:50|13002.9|12942.9|13002.9|12942.9|13002.9|12942.9|13002.9|12942.9|0
1626098110000|2021-07-12 13:55:10|13005.4|12945.4|13007.9|12947.9|13007.9|12947.9|13005.4|12945.4|0
1626098120000|2021-07-12 13:55:20|13000.4|12960.4|13002.9|12962.9|13002.9|12962.9|13000.4|12960.4|0
1626098240000|2021-07-12 13:57:20|13004.8|12964.8|13005.4|12965.4|13005.4|12965.4|13004.8|12964.8|0
1626098270000|2021-07-12 13:57:50|13007.9|12967.9|13007.9|12967.9|13007.9|12967.9|13007.9|12967.9|0
1626098300000|2021-07-12 13:58:20|12999.8|12979.8|13035.4|12975.4|13035.4|12980.4|12999.8|12975.4|7
1626098310000|2021-07-12 13:58:30|13037.3|12977.3|13032.9|12992.9|13040.4|12992.9|13032.9|12975.4|0
1626098320000|2021-07-12 13:58:40|13032.3|12992.3|13040.4|12980.4|13040.4|12992.3|13032.3|12980.4|0
1626098340000|2021-07-12 13:59:00|13027.9|12987.9|13027.9|12987.9|13027.9|12987.9|13027.9|12987.9|0
1626098440000|2021-07-12 14:00:40|13028|12988|13028|12988|13028|12988|13028|12988|0
1626098610000|2021-07-12 14:03:30|13025.5|12985.5|13025.5|12985.5|13025.5|12985.5|13025.5|12985.5|0
1626098740000|2021-07-12 14:05:40|13028|12988|13028|12988|13028|12988|13028|12988|1
1626098830000|2021-07-12 14:07:10|13030.5|12990.5|13030.5|12990.5|13030.5|12990.5|13030.5|12990.5|0
1626098870000|2021-07-12 14:07:50|13025.5|13005.5|13025.5|13005.5|13025.5|13005.5|13025.5|13005.5|0
1626098890000|2021-07-12 14:08:10|13027.3|13007.3|13027.3|13007.3|13027.3|13007.3|13027.3|13007.3|0
1626098910000|2021-07-12 14:08:30|13028|13008|13028|13008|13028|13008|13028|13008|0
1626098920000|2021-07-12 14:08:40|13029.2|13009.2|13033|13013|13033|13013|13029.2|13009.2|0
1626099030000|2021-07-12 14:10:30|13025.5|13005.5|13030.5|13010.5|13030.5|13010.5|13025.5|13005.5|1
1626099040000|2021-07-12 14:10:40|13025.5|13005.5|13025.5|13005.5|13025.5|13005.5|13025.5|13005.5|1
1626099170000|2021-07-12 14:12:50|13023|13003|13023|13003|13023|13003|13023|13003|0
1626099180000|2021-07-12 14:13:00|||||||||2
1626099240000|2021-07-12 14:14:00|13020.5|13000.5|13020.5|13000.5|13020.5|13000.5|13020.5|13000.5|0
1626099250000|2021-07-12 14:14:10|13018|12998|13018|12998|13018|12998|13018|12998|1
1626099260000|2021-07-12 14:14:20|||||||||1
1626099280000|2021-07-12 14:14:40|||||||||2
1626099330000|2021-07-12 14:15:30|||||||||10
1626099340000|2021-07-12 14:15:40|13020.5|13000.5|13020.5|13000.5|13020.5|13000.5|13020.5|13000.5|1
1626099440000|2021-07-12 14:17:20|13028|13008|13028|13008|13028|13008|13028|13008|1
1626099520000|2021-07-12 14:18:40|13028.6|13008.6|13040.5|13000.5|13040.5|13008.6|13028.6|13000.5|2
1626099560000|2021-07-12 14:19:20|13039.8|13019.8|13044.3|13024.3|13044.3|13024.3|13039.8|13019.8|0
1626099580000|2021-07-12 14:19:40|13044.9|13004.9|13044.9|13004.9|13044.9|13004.9|13044.9|13004.9|1
1626099590000|2021-07-12 14:19:50|13041.1|13001.1|13041.1|13001.1|13041.1|13001.1|13041.1|13001.1|0
1626099610000|2021-07-12 14:20:10|13033.6|13013.6|13033.6|13013.6|13033.6|13013.6|13033.6|13013.6|0
1626099650000|2021-07-12 14:20:50|13028.6|13008.6|13028.6|13008.6|13028.6|13008.6|13028.6|13008.6|0
1626099660000|2021-07-12 14:21:00|13026.1|13006.1|13026.1|13006.1|13026.1|13006.1|13026.1|13006.1|0
1626099680000|2021-07-12 14:21:20|13033|13013|13033|13013|13033|13013|13033|13013|0
1626099690000|2021-07-12 14:21:30|13026.1|13006.1|13026.1|13006.1|13026.1|13006.1|13026.1|13006.1|1
1626099780000|2021-07-12 14:23:00|13026.8|13006.8|13026.8|13006.8|13026.8|13006.8|13026.8|13006.8|0
1626099820000|2021-07-12 14:23:40|||||||||1
1626099870000|2021-07-12 14:24:30|13028|13008|13028|13008|13028|13008|13028|13008|0
1626099890000|2021-07-12 14:24:50|||||||||5
1626099970000|2021-07-12 14:26:10|13028.7|13008.7|13030.5|13010.5|13030.5|13010.5|13028.7|13008.7|3
1626099990000|2021-07-12 14:26:30|13032.4|13012.4|13029.9|13009.9|13032.4|13012.4|13029.9|13009.9|0
1626100000000|2021-07-12 14:26:40|13028|13008|13023|13003|13028|13008|13023|13003|0
1626100020000|2021-07-12 14:27:00|13020.5|13000.5|13020.5|13000.5|13020.5|13000.5|13020.5|13000.5|1
1626100140000|2021-07-12 14:29:00|13019.3|12999.3|13019.3|12999.3|13019.3|12999.3|13019.3|12999.3|0
1626100260000|2021-07-12 14:31:00|||||||||1
1626100290000|2021-07-12 14:31:30|||||||||4
1626100360000|2021-07-12 14:32:40|||||||||2
1626100530000|2021-07-12 14:35:30|||||||||1
1626100700000|2021-07-12 14:38:20|13015.6|12995.6|13015.6|12995.6|13015.6|12995.6|13015.6|12995.6|2
1626100730000|2021-07-12 14:38:50|13013.1|12993.1|13010.6|12990.6|13013.1|12993.1|13010.6|12990.6|0
1626100740000|2021-07-12 14:39:00|13008.7|12988.7|12982.4|12962.4|13008.7|12988.7|12982.4|12962.4|4
1626100750000|2021-07-12 14:39:10|12979.9|12959.9|12989.9|12969.9|12992.4|12972.4|12979.9|12959.9|5
1626100760000|2021-07-12 14:39:20|12988.1|12968.1|12984.9|12964.9|12988.1|12968.1|12984.9|12964.9|0
1626100770000|2021-07-12 14:39:30|12982.4|12962.4|12997.4|12957.4|12997.4|12962.4|12977.4|12957.4|1
1626100810000|2021-07-12 14:40:10|12996.8|12956.8|12994.9|12954.9|12996.8|12956.8|12994.9|12954.9|1
1626100820000|2021-07-12 14:40:20|12996.8|12956.8|12998.7|12958.7|12998.7|12971.2|12991.2|12956.8|0
1626100830000|2021-07-12 14:40:30|12997.4|12957.4|12997.4|12957.4|12997.4|12957.4|12997.4|12957.4|0
1626100870000|2021-07-12 14:41:10|12998.1|12938.1|12994.9|12934.9|12998.1|12938.1|12994.9|12934.9|1
1626100880000|2021-07-12 14:41:20|12982.4|12942.4|12982.4|12942.4|12982.4|12942.4|12982.4|12942.4|0
1626100890000|2021-07-12 14:41:30|12979.9|12939.9|12974.9|12934.9|12979.9|12939.9|12974.9|12934.9|0
1626101020000|2021-07-12 14:43:40|12975|12935|12975|12935|12975|12935|12975|12935|0
1626101350000|2021-07-12 14:49:10|12972.4|12952.4|12975|12955|12975|12955|12972.4|12952.4|0
1626101550000|2021-07-12 14:52:30|12977.5|12957.5|12975|12955|12977.5|12957.5|12975|12955|0
1626101630000|2021-07-12 14:53:50|12973.1|12953.1|12972.5|12952.5|12973.1|12953.1|12972.5|12952.5|0
1626101640000|2021-07-12 14:54:00|12975|12955|12980|12960|12980|12960|12975|12955|2
1626101650000|2021-07-12 14:54:10|12977.5|12957.5|12977.5|12957.5|12977.5|12957.5|12977.5|12957.5|0
1626101680000|2021-07-12 14:54:40|12980|12960|12980|12960|12980|12960|12980|12960|0
1626101800000|2021-07-12 14:56:40|12977.5|12957.5|12977.5|12957.5|12977.5|12957.5|12977.5|12957.5|0
1626102140000|2021-07-12 15:02:20|||||||||1
1626102400000|2021-07-12 15:06:40|||||||||2
1626102990000|2021-07-12 15:16:30|12973.8|12953.8|12973.8|12953.8|12973.8|12953.8|12973.8|12953.8|0
1626103000000|2021-07-12 15:16:40|12972.5|12952.5|12972.5|12952.5|12972.5|12952.5|12972.5|12952.5|2
1626103080000|2021-07-12 15:18:00|||||||||1
1626103090000|2021-07-12 15:18:10|||||||||9
1626103380000|2021-07-12 15:23:00|12972.6|12952.6|12972.6|12952.6|12972.6|12952.6|12972.6|12952.6|0
1626103400000|2021-07-12 15:23:20|||||||||1
1626103420000|2021-07-12 15:23:40|12962.6|12942.6|12962.6|12942.6|12962.6|12942.6|12962.6|12942.6|1
1626103880000|2021-07-12 15:31:20|12964.4|12944.4|12965.1|12945.1|12965.1|12945.1|12964.4|12944.4|0
1626103920000|2021-07-12 15:32:00|12966.9|12946.9|12967.6|12947.6|12967.6|12947.6|12966.9|12946.9|0
1626104240000|2021-07-12 15:37:20|||||||||1
1626104260000|2021-07-12 15:37:40|12965.7|12945.7|12955.1|12915.1|12965.7|12945.7|12955.1|12915.1|2
1626104270000|2021-07-12 15:37:50|12935.1|12903.2|12930.1|12910.1|12943.2|12910.1|12930.1|12902.6|0
1626104330000|2021-07-12 15:38:50|12927.6|12907.6|12927.6|12907.6|12927.6|12907.6|12927.6|12907.6|0
1626104340000|2021-07-12 15:39:00|12925.1|12905.1|12922.6|12902.6|12925.1|12905.1|12922.6|12902.6|6
1626104380000|2021-07-12 15:39:40|12928.9|12908.9|12922.6|12902.6|12928.9|12908.9|12922.6|12902.6|5
1626104410000|2021-07-12 15:40:10|12923.2|12903.2|12925.1|12905.1|12925.1|12905.1|12923.2|12903.2|1
1626104460000|2021-07-12 15:41:00|12922.6|12902.6|12922.6|12902.6|12922.6|12902.6|12922.6|12902.6|0
1626104470000|2021-07-12 15:41:10|12920.1|12900.1|12920.1|12900.1|12920.1|12900.1|12920.1|12900.1|1
1626104490000|2021-07-12 15:41:30|12927.1|12907.1|12950.1|12910.1|12970.1|12912.6|12927.1|12907.1|2
1626104500000|2021-07-12 15:41:40|12947.6|12907.6|12947.6|12907.6|12947.6|12907.6|12947.6|12907.6|0
1626104540000|2021-07-12 15:42:20|12945.1|12905.1|12945.1|12905.1|12945.1|12905.1|12945.1|12905.1|0
1626104560000|2021-07-12 15:42:40|12942.6|12902.6|12942.6|12902.6|12942.6|12902.6|12942.6|12902.6|0
1626104640000|2021-07-12 15:44:00|12934.5|12914.5|12943.2|12903.2|12943.2|12914.5|12934.5|12903.2|0
1626104650000|2021-07-12 15:44:10|12942.6|12902.6|12930.7|12910.7|12942.6|12910.7|12930.7|12902.6|0
1626104660000|2021-07-12 15:44:20|12930.1|12910.1|12922.6|12902.6|12930.1|12910.1|12922.6|12902.6|0
1626104670000|2021-07-12 15:44:30|12920.7|12900.7|12920.1|12900.1|12920.7|12900.7|12920.1|12900.1|1
1626104690000|2021-07-12 15:44:50|||||||||1
1626104700000|2021-07-12 15:45:00|||||||||1
1626104770000|2021-07-12 15:46:10|||||||||2
1626105310000|2021-07-12 15:55:10|12922|12902|12920.1|12900.1|12922|12902|12920.1|12900.1|1
1626105480000|2021-07-12 15:58:00|12920.8|12900.8|12922.6|12902.6|12922.6|12902.6|12920.8|12900.8|1
1626105730000|2021-07-12 16:02:10|12922.7|12902.7|12922.7|12902.7|12922.7|12902.7|12922.7|12902.7|0
1626105760000|2021-07-12 16:02:40|12972.7|12912.7|12972.7|12912.7|12972.7|12912.7|12972.7|12912.7|4
1626105770000|2021-07-12 16:02:50|12957.1|12917.1|12925.2|12905.2|12957.1|12917.1|12925.2|12905.2|0
1626105800000|2021-07-12 16:03:20|||||||||1
1626106000000|2021-07-12 16:06:40|12925.8|12905.8|12925.8|12905.8|12925.8|12905.8|12925.8|12905.8|0
1626106080000|2021-07-12 16:08:00|12930.8|12910.8|12930.8|12910.8|12930.8|12910.8|12930.8|12910.8|0
1626106090000|2021-07-12 16:08:10|12925.8|12905.8|12925.8|12905.8|12925.8|12905.8|12925.8|12905.8|1
1626107230000|2021-07-12 16:27:10|12928.3|12908.3|12928.3|12908.3|12928.3|12908.3|12928.3|12908.3|0
1626107260000|2021-07-12 16:27:40|||||||||1
1626107280000|2021-07-12 16:28:00|12930.8|12910.8|12930.8|12910.8|12930.8|12910.8|12930.8|12910.8|0
1626107290000|2021-07-12 16:28:10|12930.9|12910.9|12925.9|12905.9|12930.9|12910.9|12925.9|12905.9|1
1626107400000|2021-07-12 16:30:00|12958.9|12898.9|12960.9|12940.9|12963.4|12940.9|12956.4|12898.9|1
1626107430000|2021-07-12 16:30:30|12970.9|12950.9|12970.9|12950.9|12970.9|12950.9|12970.9|12950.9|1
1626107440000|2021-07-12 16:30:40|12972.2|12912.2|12958.4|12918.4|12972.2|12918.4|12955.2|12903.4|2
1626107450000|2021-07-12 16:30:50|12960.2|12920.2|12989|12929|12990.9|12930.9|12960.2|12920.2|4
1626107460000|2021-07-12 16:31:00|12985.9|12925.9|12985.9|12925.9|12985.9|12925.9|12985.9|12925.9|0
1626107470000|2021-07-12 16:31:10|12983.4|12923.4|12983.4|12923.4|12983.4|12923.4|12983.4|12923.4|0
1626107480000|2021-07-12 16:31:20|12980.9|12920.9|12980.9|12920.9|12980.9|12920.9|12980.9|12920.9|0
1626107500000|2021-07-12 16:31:40|12978.4|12918.4|12978.4|12918.4|12978.4|12918.4|12978.4|12918.4|0
1626107510000|2021-07-12 16:31:50|12973.4|12913.4|12973.4|12913.4|12973.4|12913.4|12973.4|12913.4|0
1626107520000|2021-07-12 16:32:00|12971.5|12911.5|12968.4|12908.4|12976.5|12916.5|12968.4|12908.4|0
1626107660000|2021-07-12 16:34:20|12963.4|12903.4|12951.5|12911.5|12963.4|12911.5|12951.5|12903.4|0
1626107670000|2021-07-12 16:34:30|12950.9|12910.9|12950.9|12910.9|12950.9|12910.9|12950.9|12910.9|0
1626107680000|2021-07-12 16:34:40|12966.5|12906.5|12966.5|12906.5|12968.4|12908.4|12966.5|12906.5|0
1626107700000|2021-07-12 16:35:00|12965.9|12905.9|12965.9|12905.9|12965.9|12905.9|12965.9|12905.9|0
1626107810000|2021-07-12 16:36:50|12958.4|12918.4|12958.4|12918.4|12958.4|12918.4|12958.4|12918.4|0
1626108190000|2021-07-12 16:43:10|12960.3|12920.3|12960.9|12920.9|12960.9|12920.9|12958.4|12918.4|0
1626108510000|2021-07-12 16:48:30|12959.6|12919.6|12965.9|12905.9|12965.9|12919.6|12959.6|12905.9|2
1626108520000|2021-07-12 16:48:40|12964|12904|12948.4|12908.4|12964|12911.5|12948.4|12903.4|0
1626108540000|2021-07-12 16:49:00|12946.5|12906.5|12945.9|12905.9|12947.8|12907.8|12945.9|12905.9|0
1626108550000|2021-07-12 16:49:10|12943.4|12903.4|12943.4|12903.4|12943.4|12903.4|12943.4|12903.4|0
1626108710000|2021-07-12 16:51:50|||||||||1
1626108850000|2021-07-12 16:54:10|12948.4|12908.4|12948.4|12908.4|12948.4|12908.4|12948.4|12908.4|1
1626109010000|2021-07-12 16:56:50|12965.9|12905.9|12968.4|12908.4|12968.4|12908.4|12965.9|12905.9|0
1626109120000|2021-07-12 16:58:40|12965.9|12905.9|12965.9|12905.9|12965.9|12905.9|12965.9|12905.9|0
1626109320000|2021-07-12 17:02:00|12964.1|12904.1|12963.4|12903.4|12964.1|12904.1|12963.4|12903.4|0
1626109560000|2021-07-12 17:06:00|12945.9|12905.9|12945.9|12905.9|12945.9|12905.9|12945.9|12905.9|0
1626109620000|2021-07-12 17:07:00|12946|12906|12943.5|12903.5|12946|12906|12943.5|12903.5|0
1626109640000|2021-07-12 17:07:20|12931|12911|12931|12911|12931|12911|12931|12911|0
1626110220000|2021-07-12 17:17:00|12929.1|12909.1|12928.5|12908.5|12929.1|12909.1|12928.5|12908.5|0
1626110240000|2021-07-12 17:17:20|||||||||1
1626110280000|2021-07-12 17:18:00|12926|12906|12926|12906|12968.5|12908.5|12926|12906|1
1626110320000|2021-07-12 17:18:40|||||||||1
1626110760000|2021-07-12 17:26:00|||||||||1
1626111380000|2021-07-12 17:36:20|||||||||1
1626111710000|2021-07-12 17:41:50|12923.5|12903.5|12926|12906|12926|12906|12921|12901|1
1626111720000|2021-07-12 17:42:00|12927.9|12907.9|12926|12906|12928.5|12908.5|12926|12906|0
1626111750000|2021-07-12 17:42:30|12961|12901|12966|12906|12966|12906|12961|12901|0
1626111780000|2021-07-12 17:43:00|12963.5|12903.5|12963.5|12903.5|12963.5|12903.5|12963.5|12903.5|0
1626111940000|2021-07-12 17:45:40|12963.6|12903.6|12963.6|12903.6|12963.6|12903.6|12963.6|12903.6|0
1626111960000|2021-07-12 17:46:00|12951.1|12911.1|12951.1|12911.1|12951.1|12911.1|12951.1|12911.1|0
1626113080000|2021-07-12 18:04:40|12956|12936|12951.1|12911.1|12966|12936|12951.1|12911.1|2
1626113160000|2021-07-12 18:06:00|12949.2|12909.2|12951.1|12911.1|12951.1|12911.1|12949.2|12909.2|1
1626113230000|2021-07-12 18:07:10|12946.1|12906.1|12946.1|12906.1|12946.1|12906.1|12946.1|12906.1|1
1626113330000|2021-07-12 18:08:50|12968.6|12908.6|12968.6|12908.6|12968.6|12908.6|12968.6|12908.6|1
1626113340000|2021-07-12 18:09:00|12966.7|12906.7|12966.1|12906.1|12966.7|12906.7|12966.1|12906.1|0
1626113390000|2021-07-12 18:09:50|||||||||1
1626113460000|2021-07-12 18:11:00|12964.3|12904.3|12956.1|12916.1|12964.3|12916.1|12955.5|12903.6|0
1626113640000|2021-07-12 18:14:00|12936.8|12916.8|12956.1|12916.1|12956.1|12916.8|12934.3|12914.3|2
1626113670000|2021-07-12 18:14:30|12969.8|12909.8|12971.1|12911.1|12971.1|12911.1|12969.8|12909.8|0
1626113690000|2021-07-12 18:14:50|||||||||1
1626113700000|2021-07-12 18:15:00|12973.6|12913.6|12973.6|12913.6|12973.6|12913.6|12973.6|12913.6|0
1626113720000|2021-07-12 18:15:20|12966.1|12926.1|12986.1|12926.1|12986.1|12926.1|12966.1|12926.1|0
1626113730000|2021-07-12 18:15:30|12984.3|12924.3|12983.6|12923.6|12984.3|12924.3|12983.6|12923.6|0
1626113780000|2021-07-12 18:16:20|12981.8|12921.8|12981.1|12921.1|12981.8|12921.8|12981.1|12921.1|0
1626113890000|2021-07-12 18:18:10|12969.3|12929.3|12968.6|12928.6|12969.3|12929.3|12968.6|12928.6|0
1626113950000|2021-07-12 18:19:10|12966.1|12926.1|12963.6|12923.6|12966.1|12926.1|12963.6|12923.6|6
1626113960000|2021-07-12 18:19:20|||||||||2
1626113980000|2021-07-12 18:19:40|12958.6|12918.6|12946.7|12926.7|12958.6|12926.7|12946.7|12918.6|0
1626113990000|2021-07-12 18:19:50|12951.7|12911.7|12951.7|12911.7|12951.7|12911.7|12951.7|12911.7|1
1626138900000|2021-07-13 01:15:00|12952.3|12892.3|12917.2|12857.2|12952.3|12892.3|12917.2|12857.2|3
1626138920000|2021-07-13 01:15:20|12916.6|12856.6|12917.2|12857.2|12917.2|12857.2|12914.7|12854.7|0
1626139000000|2021-07-13 01:16:40|12919.1|12859.1|12919.7|12859.7|12919.7|12859.7|12919.1|12859.1|0
1626139100000|2021-07-13 01:18:20|12922.2|12862.2|12922.2|12862.2|12922.2|12862.2|12922.2|12862.2|0
1626139780000|2021-07-13 01:29:40|12924.7|12864.7|12924.7|12864.7|12924.7|12864.7|12924.7|12864.7|0
1626139820000|2021-07-13 01:30:20|12926.6|12866.6|12927.2|12867.2|12927.2|12867.2|12926.6|12866.6|0
1626139890000|2021-07-13 01:31:30|12927.3|12867.3|12927.3|12867.3|12927.3|12867.3|12927.3|12867.3|0
1626141090000|2021-07-13 01:51:30|||||||||1
1626183000000|2021-07-13 13:30:00|12930.3|12870.3|12903.4|12863.4|12930.9|12870.9|12903.4|12857.8|5
1626183010000|2021-07-13 13:30:10|12905.9|12865.9|12888.4|12868.4|12905.9|12875.9|12888.4|12865.9|0
1626183030000|2021-07-13 13:30:30|12892.5|12872.5|12920.9|12860.9|12923.4|12872.5|12892.5|12860.9|1
1626183040000|2021-07-13 13:30:40|12908.4|12868.4|12908.4|12868.4|12923.4|12868.4|12908.4|12860.9|0
1626183060000|2021-07-13 13:31:00|12922.1|12862.1|12921.6|12861.6|12923.4|12863.4|12921.6|12861.6|0
1626183070000|2021-07-13 13:31:10|12909.1|12869.1|12909.1|12869.1|12922.1|12869.1|12908.4|12860.9|0
1626183080000|2021-07-13 13:31:20|12922.1|12862.1|12923.4|12863.4|12923.4|12863.4|12922.1|12862.1|0
1626183090000|2021-07-13 13:31:30|12921.6|12861.6|12922.1|12862.1|12922.1|12868.4|12908.4|12861.6|0
1626183100000|2021-07-13 13:31:40|12920.9|12860.9|12923.4|12863.4|12923.4|12869.1|12909.1|12860.9|0
1626183110000|2021-07-13 13:31:50|12920.9|12860.9|12909.1|12869.1|12920.9|12869.1|12909.1|12860.9|0
1626183120000|2021-07-13 13:32:00|12908.4|12868.4|12923.4|12863.4|12923.4|12868.4|12908.4|12858.4|0
1626183150000|2021-07-13 13:32:30|12920.9|12860.9|12915.3|12875.3|12922.1|12875.3|12908.4|12860.9|0
1626183160000|2021-07-13 13:32:40|12915.9|12875.9|12910.9|12870.9|12915.9|12875.9|12910.9|12870.9|0
1626183170000|2021-07-13 13:32:50|12914.6|12874.6|12915.9|12875.9|12915.9|12875.9|12914.6|12874.6|0
1626183190000|2021-07-13 13:33:10|12914.1|12874.1|12906.6|12886.6|12918.4|12886.6|12906.6|12873.4|0
1626183200000|2021-07-13 13:33:20|12920.9|12880.9|12920.9|12880.9|12920.9|12885.9|12905.9|12878.4|0
1626183220000|2021-07-13 13:33:40|12918.4|12878.4|12923.4|12883.4|12923.4|12886.6|12905.9|12878.4|0
1626183230000|2021-07-13 13:33:50|12915.9|12895.9|12913.4|12893.4|12915.9|12895.9|12913.4|12893.4|0
1626183240000|2021-07-13 13:34:00|12910.9|12890.9|12915.9|12895.9|12915.9|12895.9|12910.9|12890.9|0
1626183270000|2021-07-13 13:34:30|12923.3|12903.3|12948.4|12908.4|12949.1|12920.9|12923.3|12903.3|2
1626183280000|2021-07-13 13:34:40|12945.9|12925.9|12945.9|12925.9|12945.9|12925.9|12945.9|12925.9|0
1626183300000|2021-07-13 13:35:00|12953.1|12893.1|12950.9|12890.9|12953.1|12893.1|12948.4|12888.4|1
1626183310000|2021-07-13 13:35:10|12953.4|12893.4|12955.9|12895.9|12955.9|12895.9|12953.4|12893.4|0
1626183320000|2021-07-13 13:35:20|12948.4|12908.4|12950.9|12910.9|12950.9|12910.9|12948.4|12908.4|0
1626183350000|2021-07-13 13:35:50|12952.8|12912.8|12953.4|12913.4|12953.4|12913.4|12952.8|12912.8|0
1626183360000|2021-07-13 13:36:00|12955.3|12915.3|12988.4|12928.4|12988.4|12928.4|12948.4|12915.3|1
1626183370000|2021-07-13 13:36:10|12989.1|12929.1|12990.9|12930.9|12990.9|12930.9|12989.1|12929.1|0
1626183380000|2021-07-13 13:36:20|12993.4|12933.4|12993.4|12933.4|12993.4|12933.4|12993.4|12933.4|0
1626183400000|2021-07-13 13:36:40|12985.9|12925.9|12985.9|12925.9|12985.9|12925.9|12985.9|12925.9|0
1626183410000|2021-07-13 13:36:50|12987.8|12927.8|12988.4|12928.4|12988.4|12928.4|12987.8|12927.8|0
1626183430000|2021-07-13 13:37:10|12988.5|12928.5|12988.5|12928.5|12988.5|12928.5|12988.5|12928.5|0
1626183460000|2021-07-13 13:37:40|12991|12931|12991|12931|12991|12931|12991|12931|0
1626183490000|2021-07-13 13:38:10|12981.9|12961.9|12981.9|12961.9|12981.9|12961.9|12981.9|12961.9|0
1626183510000|2021-07-13 13:38:30|12986|12966|13023.5|12963.5|13023.5|12966|12986|12963.5|1
1626183540000|2021-07-13 13:39:00|12998.5|12958.5|12998.5|12958.5|12998.5|12958.5|12998.5|12958.5|0
1626184040000|2021-07-13 13:47:20|13001|12961|12998.5|12958.5|13001|12961|12998.5|12958.5|0
1626184060000|2021-07-13 13:47:40|12993.5|12973.5|12993.5|12973.5|12993.5|12973.5|12993.5|12973.5|0
1626184110000|2021-07-13 13:48:30|||||||||1
1626184180000|2021-07-13 13:49:40|||||||||2
1626184460000|2021-07-13 13:54:20|12996|12976|13001|12981|13001|12981|12996|12976|0
1626184470000|2021-07-13 13:54:30|13002.7|12942.7|12998.5|12938.5|13002.7|12942.7|12996|12936|6
1626184480000|2021-07-13 13:54:40|13001|12981|13001|12981|13001|12981|13001|12981|0
1626184490000|2021-07-13 13:54:50|13001.7|12981.7|13003.5|12983.5|13003.5|12983.5|13001.7|12981.7|0
1626184510000|2021-07-13 13:55:10|13001|12941|13001|12941|13001|12941|13001|12941|5
1626184520000|2021-07-13 13:55:20|12996|12976|12996|12976|12996|12976|12996|12976|0
1626184530000|2021-07-13 13:55:30|12993.5|12973.5|12996|12976|12996|12976|12993.5|12973.5|5
1626184540000|2021-07-13 13:55:40|12988.5|12948.5|12985.7|12925.7|12988.5|12948.5|12985.7|12925.7|4
1626184550000|2021-07-13 13:55:50|12981|12921|12981|12921|12981|12921|12981|12921|0
1626184560000|2021-07-13 13:56:00|12982.8|12922.8|12983.5|12923.5|12983.5|12923.5|12982.8|12922.8|0
1626184570000|2021-07-13 13:56:10|12981|12921|12978.5|12918.5|12981|12921|12978.5|12918.5|0
1626184610000|2021-07-13 13:56:50|12976.7|12916.7|12964.2|12924.2|12976.7|12924.2|12964.2|12916|0
1626184620000|2021-07-13 13:57:00|12963.5|12923.5|12958.5|12918.5|12963.5|12923.5|12958.5|12918.5|0
1626184850000|2021-07-13 14:00:50|12956.7|12916.7|12956|12916|12956.7|12916.7|12956|12916|0
1626184900000|2021-07-13 14:01:40|12953.5|12933.5|12953.5|12933.5|12953.5|12933.5|12953.5|12933.5|0
1626184910000|2021-07-13 14:01:50|12988.5|12928.5|12991|12931|12991|12931|12988.5|12928.5|3
1626185290000|2021-07-13 14:08:10|12979.2|12939.2|12978.5|12938.5|12979.2|12939.2|12978.5|12938.5|0
1626185380000|2021-07-13 14:09:40|12976|12936|12976|12936|12976|12936|12976|12936|0
1626185450000|2021-07-13 14:10:50|12956.9|12936.9|12976|12936|12976|12936.9|12956.9|12936|1
1626185510000|2021-07-13 14:11:50|12973.5|12933.5|12956|12936|12973.5|12936|12956|12933.5|0
1626185530000|2021-07-13 14:12:10|12996||12996||12996||12996||2
1626185540000|2021-07-13 14:12:20|12980.6|12940.6|12978.5|12938.5|12981|12941|12978.5|12938.5|0
1626185570000|2021-07-13 14:12:50|12995.9|12935.9|12983.5|12943.5|12995.9|12944.9|12983.5|12935.9|0
1626185610000|2021-07-13 14:13:30|12986|12946|12986|12946|12986|12946|12986|12946|0
1626185650000|2021-07-13 14:14:10|12983.5|12943.5|12983.5|12943.5|12983.5|12943.5|12983.5|12943.5|0
1626185670000|2021-07-13 14:14:30|12988.5|12948.5|12988.5|12948.5|12988.5|12948.5|12988.5|12948.5|0
1626185680000|2021-07-13 14:14:40|13000.4|12940.4|12988.5|12948.5|13000.4|12948.5|12988.5|12940.4|0
1626185690000|2021-07-13 14:14:50|12986.7|12946.7|12986|12946|12986.7|12946.7|12986|12946|0
1626185750000|2021-07-13 14:15:50|12984.2|12944.2|12971|12951|12984.2|12951.7|12971|12943.5|2
1626185790000|2021-07-13 14:16:30|12971.1|12951.1|12966.1|12946.1|12971.1|12951.1|12966.1|12946.1|0
1626185860000|2021-07-13 14:17:40|12974.2|12954.2|12998.6|12958.6|12998.6|12959.4|12974.2|12954.2|2
1626185870000|2021-07-13 14:17:50|12986.7|12966.7|12986.7|12966.7|12986.7|12966.7|12986.7|12966.7|0
1626185880000|2021-07-13 14:18:00|12986.1|12966.1|12992.4|12952.4|12992.4|12966.1|12986.1|12952.4|0
1626185890000|2021-07-13 14:18:10|12991.1|12951.1|12991.1|12951.1|12991.1|12951.1|12991.1|12951.1|0
1626185910000|2021-07-13 14:18:30|12988.6|12948.6|12988.6|12948.6|12988.6|12948.6|12988.6|12948.6|0
1626186080000|2021-07-13 14:21:20|12976.1|12956.1|12976.1|12956.1|12976.1|12956.1|12976.1|12956.1|0
1626186160000|2021-07-13 14:22:40|12974.2|12954.2|12974.2|12954.2|12974.2|12954.2|12974.2|12954.2|0
1626186180000|2021-07-13 14:23:00|12973.6|12953.6|12973.6|12953.6|12973.6|12953.6|12973.6|12953.6|0
1626186200000|2021-07-13 14:23:20|12971.1|12951.1|12971.1|12951.1|12971.1|12951.1|12971.1|12951.1|0
1626186250000|2021-07-13 14:24:10|12972.9|12952.9|12973.6|12953.6|12973.6|12953.6|12972.9|12952.9|0
1626186300000|2021-07-13 14:25:00|12971.7|12951.7|12973.6|12953.6|12973.6|12953.6|12971.7|12951.7|0
1626186860000|2021-07-13 14:34:20|12980.9|12960.9|12973.6|12953.6|12987|12967|12973.6|12953.6|1
1626187040000|2021-07-13 14:37:20|12990.1|12970.1|12990.1|12970.1|12990.1|12970.1|12990.1|12970.1|3
1626187050000|2021-07-13 14:37:30|12996.1|12976.1|12996.1|12976.1|12996.1|12976.1|12996.1|12976.1|0
1626187100000|2021-07-13 14:38:20|12993.6|12973.6|12993.6|12973.6|12993.6|12973.6|12993.6|12973.6|0
1626187630000|2021-07-13 14:47:10|||||||||1
1626187690000|2021-07-13 14:48:10|12991.8|12971.8|12991.1|12971.1|12991.8|12971.8|12991.1|12971.1|2
1626187720000|2021-07-13 14:48:40|12991.8|12971.8|12991.1|12971.1|12991.8|12971.8|12991.1|12971.1|4
1626187940000|2021-07-13 14:52:20|12988.6|12968.6|12991.1|12971.1|12991.1|12971.1|12988.6|12968.6|1
1626187970000|2021-07-13 14:52:50|12993.6|12973.6|12993.6|12973.6|12993.6|12973.6|12993.6|12973.6|0
1626187980000|2021-07-13 14:53:00|12996.1|12976.1|12996.1|12976.1|12996.1|12976.1|12996.1|12976.1|1
1626188100000|2021-07-13 14:55:00|12993.6|12973.6|12993.6|12973.6|12993.6|12973.6|12993.6|12973.6|0
1626188140000|2021-07-13 14:55:40|12993.7|12973.7|12993.7|12973.7|12993.7|12973.7|12993.7|12973.7|0
1626188160000|2021-07-13 14:56:00|12991.8|12971.8|12991.2|12971.2|12991.8|12971.8|12991.2|12971.2|0
1626188180000|2021-07-13 14:56:20|12991.8|12971.8|12993.7|12973.7|12993.7|12973.7|12991.8|12971.8|1
1626188200000|2021-07-13 14:56:40|12996.2|12976.2|12996.2|12976.2|12996.2|12976.2|12996.2|12976.2|0
1626188220000|2021-07-13 14:57:00|12998.7|12978.7|12998.7|12978.7|12998.7|12978.7|12998.7|12978.7|1
1626188230000|2021-07-13 14:57:10|13036.2|12976.2|13008.2|12988.2|13036.2|12988.2|13008.2|12976.2|2
1626188240000|2021-07-13 14:57:20|13023.7|12983.7|13023.7|12983.7|13023.7|12983.7|13023.7|12983.7|0
1626188250000|2021-07-13 14:57:30|13031.2|13011.2|13031.2|13011.2|13031.2|13011.2|13031.2|13011.2|0
1626188290000|2021-07-13 14:58:10|13033|13013|13033.7|13013.7|13033.7|13013.7|13033|13013|0
1626188300000|2021-07-13 14:58:20|||||||||1
1626188330000|2021-07-13 14:58:50|13036.2|12976.2|13036.2|12976.2|13036.2|12976.2|13036.2|12976.2|2
1626188360000|2021-07-13 14:59:20|13024.3|12984.3|13024.3|12984.3|13024.3|12984.3|13024.3|12984.3|0
1626188370000|2021-07-13 14:59:30|13023.7|12983.7|13023.7|12983.7|13023.7|12983.7|13023.7|12983.7|0
1626188390000|2021-07-13 14:59:50|13026.2|12986.2|13026.2|12986.2|13026.2|12986.2|13026.2|12986.2|0
1626188400000|2021-07-13 15:00:00|13023.7|12983.7|13023.7|12983.7|13023.7|12983.7|13023.7|12983.7|0
1626188540000|2021-07-13 15:02:20|13011.8|12991.8|13011.8|12991.8|13011.8|12991.8|13011.8|12991.8|0
1626188550000|2021-07-13 15:02:30|13011.2|12991.2|13011.2|12991.2|13011.2|12991.2|13011.2|12991.2|0
1626188590000|2021-07-13 15:03:10|13009.3|12989.3|13009.3|12989.3|13009.3|12989.3|13009.3|12989.3|0
1626188610000|2021-07-13 15:03:30|13008.7|12988.7|13008.7|12988.7|13008.7|12988.7|13008.7|12988.7|0
1626188660000|2021-07-13 15:04:20|13010.7|12990.7|13026.2|12986.2|13026.2|12990.7|13010.7|12986.2|3
1626188750000|2021-07-13 15:05:50|13024.3|12984.3|13023.7|12983.7|13024.3|12984.3|13023.7|12983.7|0
1626188760000|2021-07-13 15:06:00|13024.6|13004.6|13028.7|12988.7|13028.7|13004.6|13023.7|12983.7|3
1626188800000|2021-07-13 15:06:40|13011.2|12991.2|13011.2|12991.2|13011.2|12991.2|13011.2|12991.2|0
1626188820000|2021-07-13 15:07:00|13028.7|13008.7|13028.7|13008.7|13028.7|13008.7|13028.7|13008.7|4
1626188850000|2021-07-13 15:07:30|13031.2|13011.2|13031.2|13011.2|13031.2|13011.2|13031.2|13011.2|0
1626189040000|2021-07-13 15:10:40|13031.9|13011.9|13033.7|13013.7|13033.7|13013.7|13031.9|13011.9|3
1626189070000|2021-07-13 15:11:10|13035|13015|13038.7|13018.7|13038.7|13018.7|13035|13015|0
1626189080000|2021-07-13 15:11:20|13040.5|13020.5|13048.7|13028.7|13048.7|13028.7|13040.5|13020.5|9
1626189100000|2021-07-13 15:11:40|||||||||8
1626189110000|2021-07-13 15:11:50|13045|13025|13043.7|13023.7|13045|13025|13043.7|13023.7|3
1626189410000|2021-07-13 15:16:50|13045|13025|13046.2|13006.2|13048.7|13028.7|13045|13006.2|3
1626189420000|2021-07-13 15:17:00|13048.7|13008.7|13048.7|13008.7|13048.7|13008.7|13048.7|13008.7|0
1626189520000|2021-07-13 15:18:40|13050.1|13010.1|13053.7|13013.7|13053.7|13013.7|13050.1|13010.1|2
1626189530000|2021-07-13 15:18:50|13054.4|13014.4|13054.4|13014.4|13054.4|13014.4|13054.4|13014.4|0
1626189540000|2021-07-13 15:19:00|13056.2|13016.2|13056.9|13016.9|13056.9|13016.9|13056.2|13016.2|0
1626189600000|2021-07-13 15:20:00|||||||||7
1626189650000|2021-07-13 15:20:50|13071.9|13011.9|13170.3|13150.3|13170.3|13150.3|13071.9|13011.9|14
1626189660000|2021-07-13 15:21:00|13201.9|13181.9|13169.4|13109.4|13201.9|13181.9|13169.4|13109.4|4
1626189670000|2021-07-13 15:21:10|13160.6|13100.6|13126.9|13066.9|13160.6|13100.6|13126.9|13066.9|1
1626189690000|2021-07-13 15:21:30|13124.4|13064.4|13124.4|13064.4|13124.4|13064.4|13124.4|13064.4|0
1626189730000|2021-07-13 15:22:10|13084.4|13024.4|13084.4|13024.4|13084.4|13024.4|13084.4|13024.4|0
1626189760000|2021-07-13 15:22:40|13075.3|13015.3|13084.4|13024.4|13084.4|13024.4|13075.3|13015.3|2
1626189880000|2021-07-13 15:24:40|13086.9|13026.9|13086.9|13026.9|13086.9|13026.9|13086.9|13026.9|0
1626189890000|2021-07-13 15:24:50|13081.9|13021.9|13086.9|13026.9|13086.9|13026.9|13081.9|13021.9|1
1626189900000|2021-07-13 15:25:00|13085.1|13025.1|13124.4|13064.4|13124.4|13064.4|13085.1|13025.1|6
1626189950000|2021-07-13 15:25:50|13129.4|13069.4|13129.4|13069.4|13129.4|13069.4|13129.4|13069.4|0
1626190000000|2021-07-13 15:26:40|13126.9|13066.9|13134.4|13074.4|13134.4|13074.4|13126.9|13066.9|0
1626190010000|2021-07-13 15:26:50|13136.9|13076.9|13136.9|13076.9|13136.9|13076.9|13136.9|13076.9|0
1626190040000|2021-07-13 15:27:20|13118.6|13058.6|13111.9|13051.9|13118.6|13058.6|13111.9|13051.9|0
1626190350000|2021-07-13 15:32:30|13130.2|13070.2|13136.9|13076.9|13136.9|13076.9|13130.2|13070.2|0
1626190820000|2021-07-13 15:40:20|13151.9|13091.9|13151.9|13091.9|13151.9|13091.9|13151.9|13091.9|2
1626190850000|2021-07-13 15:40:50|13154.4|13094.4|13154.4|13094.4|13154.4|13094.4|13154.4|13094.4|0
1626190900000|2021-07-13 15:41:40|13156.9|13096.9|13156.9|13096.9|13156.9|13096.9|13156.9|13096.9|0
1626190940000|2021-07-13 15:42:20|13160.6|13100.6|13161.9|13101.9|13161.9|13101.9|13160.6|13100.6|0
1626190960000|2021-07-13 15:42:40|13134.4|13074.4|13134.4|13074.4|13134.4|13074.4|13134.4|13074.4|0
1626191130000|2021-07-13 15:45:30|13134.5|13074.5|13134.5|13074.5|13134.5|13074.5|13134.5|13074.5|0
1626191280000|2021-07-13 15:48:00|13162|13102|13162|13102|13162|13102|13162|13102|1
1626191290000|2021-07-13 15:48:10|13164.5|13104.5|13164.5|13104.5|13164.5|13104.5|13164.5|13104.5|0
1626191300000|2021-07-13 15:48:20|13167|13107|13167|13107|13167|13107|13167|13107|1
1626191310000|2021-07-13 15:48:30|13167.6|13107.6|13172.6|13112.6|13172.6|13112.6|13167.6|13107.6|0
1626191360000|2021-07-13 15:49:20|13177.6|13117.6|13177.6|13117.6|13177.6|13117.6|13177.6|13117.6|0
1626191380000|2021-07-13 15:49:40|13179.5|13119.5|13165.1|13105.1|13180.1|13120.1|13165.1|13105.1|0
1626191620000|2021-07-13 15:53:40|13157|13117|13157|13117|13157|13117|13157|13117|1
1626191640000|2021-07-13 15:54:00|13157.6|13117.6|13157.6|13117.6|13157.6|13117.6|13157.6|13117.6|0
1626191740000|2021-07-13 15:55:40|13157.7|13117.7|13157.7|13117.7|13157.7|13117.7|13157.7|13117.7|0
1626192170000|2021-07-13 16:02:50|||||||||5
1626192200000|2021-07-13 16:03:20|13135.2|13115.2|13135.2|13115.2|13135.2|13115.2|13135.2|13115.2|0
1626192580000|2021-07-13 16:09:40|13132.7|13112.7|13127.7|13107.7|13132.7|13112.7|13127.7|13107.7|0
1626192620000|2021-07-13 16:10:20|13157.7|13117.7|13157.7|13117.7|13157.7|13117.7|13157.7|13117.7|2
1626192650000|2021-07-13 16:10:50|13161.3|13121.3|13162.7|13122.7|13162.7|13122.7|13161.3|13121.3|0
1626192660000|2021-07-13 16:11:00|13165.2|13125.2|13165.2|13125.2|13165.2|13125.2|13165.2|13125.2|0
1626192680000|2021-07-13 16:11:20|||||||||2
1626192850000|2021-07-13 16:14:10|13157.7|13137.7|13160.2|13140.2|13160.2|13140.2|13157.7|13137.7|0
1626192860000|2021-07-13 16:14:20|13162.7|13142.7|13155.2|13095.2|13167.7|13147.7|13150.2|13090.2|1
1626192870000|2021-07-13 16:14:30|13157|13097|13160.2|13100.2|13160.2|13100.2|13157|13097|0
1626193500000|2021-07-13 16:25:00|13140.2||13140.2||13140.2||13140.2||1
1626193570000|2021-07-13 16:26:10|13142.1|13102.1|13142.7|13102.7|13142.7|13102.7|13142.1|13102.1|0
1626193660000|2021-07-13 16:27:40|13145.2|13105.2|13145.2|13105.2|13145.2|13105.2|13145.2|13105.2|0
1626193710000|2021-07-13 16:28:30|13137.7|13117.7|13145.2|13125.2|13145.2|13125.2|13135.2|13115.2|0
1626193740000|2021-07-13 16:29:00|13143.4|13123.4|13137.7|13077.7|13143.4|13123.4|13137.7|13077.7|1
1626193790000|2021-07-13 16:29:50|||||||||1
1626193800000|2021-07-13 16:30:00|13135.2|13075.2|13135.2|13075.2|13135.2|13075.2|13135.2|13075.2|0
1626193860000|2021-07-13 16:31:00|13137.7|13077.7|13137.7|13077.7|13137.7|13077.7|13137.7|13077.7|0
1626193900000|2021-07-13 16:31:40|13132.7|13112.7|13132.7|13112.7|13132.7|13112.7|13132.7|13112.7|0
1626193960000|2021-07-13 16:32:40|13135.2|13075.2|13135.2|13075.2|13135.2|13075.2|13135.2|13075.2|2
1626193990000|2021-07-13 16:33:10|13137.7|13077.7|13137.7|13077.7|13137.7|13077.7|13137.7|13077.7|4
1626194000000|2021-07-13 16:33:20|13139.6|13079.6|13135.2|13095.2|13140.2|13095.2|13132.1|13079.6|0
1626194010000|2021-07-13 16:33:30|13139.8|13079.8|13137.7|13077.7|13139.8|13092.7|13132.7|13075.2|0
1626194050000|2021-07-13 16:34:10|13137.8|13077.8|13162.8|13102.8|13162.8|13102.8|13137.8|13077.8|0
1626194090000|2021-07-13 16:34:50|13165.3|13105.3|13175.3|13115.3|13175.3|13115.3|13162.8|13102.8|0
1626194100000|2021-07-13 16:35:00|13162.8|13102.8|13162.8|13102.8|13175.3|13115.3|13160.3|13100.3|0
1626194140000|2021-07-13 16:35:40|13164.6|13104.6|13165.3|13105.3|13165.3|13105.3|13164.6|13104.6|0
1626194150000|2021-07-13 16:35:50|13163.4|13103.4|13160.3|13100.3|13163.4|13103.4|13160.3|13100.3|0
1626194160000|2021-07-13 16:36:00|13157.8|13097.8|13157.8|13097.8|13157.8|13097.8|13157.8|13097.8|0
1626194170000|2021-07-13 16:36:10|13161.4|13101.4|13162.8|13102.8|13162.8|13102.8|13161.4|13101.4|0
1626194360000|2021-07-13 16:39:20|13132.8|13092.8|13132.8|13092.8|13132.8|13092.8|13132.8|13092.8|0
1626194430000|2021-07-13 16:40:30|13135.3|13095.3|13135.3|13095.3|13135.3|13095.3|13135.3|13095.3|0
1626194560000|2021-07-13 16:42:40|13137.1|13097.1|13137.1|13097.1|13137.1|13097.1|13137.1|13097.1|0
1626194580000|2021-07-13 16:43:00|13137.8|13097.8|13137.8|13097.8|13137.8|13097.8|13137.8|13097.8|0
1626194870000|2021-07-13 16:47:50|13137.1|13097.1|13135.3|13095.3|13137.1|13097.1|13135.3|13095.3|1
1626194890000|2021-07-13 16:48:10|13134.6|13094.6|13132.8|13092.8|13134.6|13094.6|13132.8|13092.8|1
1626194920000|2021-07-13 16:48:40|13138.2|13098.2|13164.6|13104.6|13164.6|13104.6|13138.2|13098.2|1
1626194940000|2021-07-13 16:49:00|13165.3|13105.3|13165.3|13105.3|13165.3|13105.3|13165.3|13105.3|0
1626194980000|2021-07-13 16:49:40|13136|13096|13132.8|13092.8|13136|13096|13132.8|13092.8|0
1626195290000|2021-07-13 16:54:50|13157.8|13097.8|13157.8|13097.8|13157.8|13097.8|13157.8|13097.8|0
1626195480000|2021-07-13 16:58:00|13132.8|13092.8|13130.3|13090.3|13132.8|13092.8|13130.3|13090.3|0
1626195590000|2021-07-13 16:59:50|13114.8|13094.8|13114.8|13094.8|13114.8|13094.8|13114.8|13094.8|0
1626195600000|2021-07-13 17:00:00|13112.8|13092.8|13092.8|13072.8|13112.8|13092.8|13092.8|13065.3|6
1626195720000|2021-07-13 17:02:00|13100.3|13060.3|13100.3|13060.3|13100.3|13060.3|13100.3|13060.3|0
1626196350000|2021-07-13 17:12:30|13100.4|13060.4|13100.4|13060.4|13100.4|13060.4|13100.4|13060.4|0
1626196610000|2021-07-13 17:16:50|||||||||1
1626196620000|2021-07-13 17:17:00|13099.7|13059.7|13099.7|13059.7|13099.7|13059.7|13099.7|13059.7|1
1626196630000|2021-07-13 17:17:10|13100.4|13060.4|13100.4|13060.4|13100.4|13060.4|13100.4|13060.4|0
1626197480000|2021-07-13 17:31:20|13099.5|13079.5|13100.4|13060.4|13102.9|13082.9|13099.5|13060.4|2
1626197590000|2021-07-13 17:33:10|13092.9|13072.9|13092.9|13072.9|13092.9|13072.9|13092.9|13072.9|0
1626197750000|2021-07-13 17:35:50|13108.4|13068.4|13118.6|13058.6|13118.6|13068.4|13108.4|13058.6|1
1626197760000|2021-07-13 17:36:00|13117.9|13057.9|13085.4|13065.4|13117.9|13065.4|13085.4|13057.9|2
1626198660000|2021-07-13 17:51:00|13085.5|13065.5|13085.5|13065.5|13085.5|13065.5|13085.5|13065.5|0
1626198890000|2021-07-13 17:54:50|13102.8|13062.8|13105.5|13065.5|13105.5|13065.5|13102.8|13062.8|1
1626199090000|2021-07-13 17:58:10|13103|13063|13103|13063|13103|13063|13103|13063|0
1626199110000|2021-07-13 17:58:30|13100.5|13060.5|13100.5|13060.5|13100.5|13060.5|13100.5|13060.5|0
1626199120000|2021-07-13 17:58:40|13092.3|13072.3|13093|13073|13093|13073|13092.3|13072.3|0
1626199130000|2021-07-13 17:58:50|13094.8|13074.8|13093|13073|13095.5|13075.5|13093|13073|0
1626199140000|2021-07-13 17:59:00|13094.8|13074.8|13095.5|13075.5|13095.5|13075.5|13094.8|13074.8|0
1626199150000|2021-07-13 17:59:10|13093.6|13073.6|13093.6|13073.6|13093.6|13073.6|13093.6|13073.6|0
1626199170000|2021-07-13 17:59:30|13093|13073|13093|13073|13093|13073|13093|13073|0
1626199400000|2021-07-13 18:03:20|13094.8|13074.8|13095.5|13075.5|13095.5|13075.5|13094.8|13074.8|0
1626199670000|2021-07-13 18:07:50|13093|13073|13093|13073|13093|13073|13093|13073|1
1626199730000|2021-07-13 18:08:50|13094.8|13074.8|13098|13078|13098|13078|13094.8|13074.8|1
1626199780000|2021-07-13 18:09:40|13113|13073|13113|13073|13113|13073|13113|13073|2
1626199840000|2021-07-13 18:10:40|13110.5|13070.5|13110.5|13070.5|13110.5|13070.5|13110.5|13070.5|1
1626199940000|2021-07-13 18:12:20|13113|13073|13113|13073|13113|13073|13113|13073|0
1626200010000|2021-07-13 18:13:30|||||||||1
1626200040000|2021-07-13 18:14:00|13118|13078|13130.5|13090.5|13138|13090.5|13118|13078|4
1626200070000|2021-07-13 18:14:30|||||||||1
1626200080000|2021-07-13 18:14:40|||||||||1
1626200170000|2021-07-13 18:16:10|13134.2|13094.2|13135.5|13095.5|13135.5|13095.5|13134.2|13094.2|0
1626200340000|2021-07-13 18:19:00|||||||||1
1626200370000|2021-07-13 18:19:30|13105.5|13085.5|13133|13093|13133|13093|13105.5|13085.5|2
1626220800000|2021-07-14 00:00:00|13121.4|13061.4|13121.4|13061.4|13121.4|13061.4|13121.4|13061.4|0
1626221090000|2021-07-14 00:04:50|13108.9|13048.9|13108.9|13048.9|13108.9|13048.9|13108.9|13048.9|0
1626221700000|2021-07-14 00:15:00|13109|13049|13109|13049|13109|13049|13109|13049|0
1626223160000|2021-07-14 00:39:20|13114|13054|13114|13054|13114|13054|13114|13054|0
1626223790000|2021-07-14 00:49:50|13109.9|13049.9|13099|13039|13109.9|13049.9|13099|13039|1
1626224010000|2021-07-14 00:53:30|13099.1|13039.1|13099.1|13039.1|13099.1|13039.1|13099.1|13039.1|0
1626226300000|2021-07-14 01:31:40|13099.2|13039.2|13099.2|13039.2|13099.2|13039.2|13099.2|13039.2|0
1626269400000|2021-07-14 13:30:00|13136|13076|13136|13076|13136|13076|13136|13076|0
1626269410000|2021-07-14 13:30:10|13133.5|13073.5|13131|13071|13133.5|13073.5|13131|13071|0
1626269430000|2021-07-14 13:30:30|13132.8|13072.8|13128.5|13068.5|13132.8|13072.8|13128.5|13068.5|0
1626269440000|2021-07-14 13:30:40|13126|13066|13088.5|13068.5|13126|13068.5|13088.5|13066|2
1626269450000|2021-07-14 13:30:50|||||||||1
1626269550000|2021-07-14 13:32:30|13096.3|13076.3|13136|13076|13136|13076.3|13096.3|13076|1
1626269620000|2021-07-14 13:33:40|13133.5|13073.5|13088.5|13068.5|13133.5|13075.6|13088.5|13068.5|0
1626269670000|2021-07-14 13:34:30|13145.3|13085.3|13146|13086|13151|13091|13143.5|13083.5|1
1626269680000|2021-07-14 13:34:40|13147.8|13087.8|13148.5|13088.5|13148.5|13088.5|13147.8|13087.8|0
1626269740000|2021-07-14 13:35:40|13141|13081|13141|13081|13141|13081|13141|13081|0
1626269900000|2021-07-14 13:38:20|13141.8|13081.8|13143.5|13083.5|13143.5|13083.5|13141.8|13081.8|1
1626269910000|2021-07-14 13:38:30|13148.5|13088.5|13156|13096|13156|13116|13147.8|13088.5|1
1626269920000|2021-07-14 13:38:40|13144.3|13104.3|13143.5|13103.5|13144.3|13104.3|13143.5|13103.5|0
1626269970000|2021-07-14 13:39:30|13145.3|13105.3|13146|13106|13146|13106|13145.3|13105.3|0
1626270050000|2021-07-14 13:40:50|13147.8|13107.8|13148.5|13108.5|13148.5|13108.5|13147.8|13107.8|0
1626270090000|2021-07-14 13:41:30|13148.6|13108.6|13148.6|13108.6|13148.6|13108.6|13148.6|13108.6|0
1626270340000|2021-07-14 13:45:40|13141.1|13081.1|13141.1|13081.1|13141.1|13081.1|13141.1|13081.1|1
1626270350000|2021-07-14 13:45:50|13138.6|13078.6|13138.6|13078.6|13138.6|13078.6|13138.6|13078.6|0
1626270360000|2021-07-14 13:46:00|13141.1|13081.1|13138.6|13078.6|13141.1|13081.1|13138.6|13078.6|0
1626270610000|2021-07-14 13:50:10|13141.1|13081.1|13138.6|13078.6|13141.1|13081.1|13138.6|13078.6|0
1626270660000|2021-07-14 13:51:00|13133.6|13073.6|13098.6|13078.6|13133.6|13078.6|13098.6|13073.6|0
1626270840000|2021-07-14 13:54:00|13100.4|13080.4|13136.1|13096.1|13143.6|13096.1|13100.4|13075.4|1
1626271050000|2021-07-14 13:57:30|13138.6|13098.6|13138.6|13098.6|13138.6|13098.6|13138.6|13098.6|0
1626271060000|2021-07-14 13:57:40|13141.1|13101.1|13141.1|13101.1|13141.1|13101.1|13141.1|13101.1|0
1626271090000|2021-07-14 13:58:10|13140|13120|13141.1|13101.1|13144.6|13123.6|13140|13101.1|6
1626271140000|2021-07-14 13:59:00|13158.6|13098.6|13158.6|13098.6|13158.6|13098.6|13158.6|13098.6|5
1626271200000|2021-07-14 14:00:00|13161.1|13101.1|13153.6|13113.6|13161.1|13113.6|13149.3|13101.1|0
1626271210000|2021-07-14 14:00:10|13159.3|13099.3|13161.1|13101.1|13163.6|13103.6|13159.3|13099.3|0
1626271230000|2021-07-14 14:00:30|||||||||1
1626271250000|2021-07-14 14:00:50|13153.6|13113.6|13156.1|13116.1|13156.1|13116.1|13153.6|13113.6|0
1626271260000|2021-07-14 14:01:00|13161.1|13101.1|13163.6|13143.6|13168.6|13146.1|13156.1|13101.1|1
1626271270000|2021-07-14 14:01:10|||||||||1
1626271280000|2021-07-14 14:01:20|||||||||1
1626271400000|2021-07-14 14:03:20|13166.1|13146.1|13166.1|13146.1|13166.1|13146.1|13166.1|13146.1|0
1626271420000|2021-07-14 14:03:40|13168.6|13148.6|13168.6|13148.6|13168.6|13148.6|13168.6|13148.6|3
1626271440000|2021-07-14 14:04:00|13165|13145|13156.1|13096.1|13165|13145|13155.8|13096.1|3
1626271450000|2021-07-14 14:04:10|13157.9|13097.9|13161.1|13101.1|13161.1|13101.1|13157.9|13097.9|0
1626271460000|2021-07-14 14:04:20|13163.6|13103.6|13163.6|13103.6|13163.6|13103.6|13163.6|13103.6|0
1626271550000|2021-07-14 14:05:50|13165.4|13105.4|13168.6|13108.6|13168.6|13108.6|13163.6|13103.6|0
1626271620000|2021-07-14 14:07:00|13166.1|13106.1|13166.1|13106.1|13166.1|13106.1|13166.1|13106.1|0
1626271680000|2021-07-14 14:08:00|13167.9|13107.9|13168.6|13108.6|13168.6|13108.6|13167.9|13107.9|0
1626271710000|2021-07-14 14:08:30|13166.8|13106.8|13153.6|13113.6|13166.8|13114.3|13153.6|13106.1|0
1626271830000|2021-07-14 14:10:30|13161.1|13101.1|13161.1|13101.1|13161.1|13101.1|13161.1|13101.1|0
1626271890000|2021-07-14 14:11:30|13160.4|13100.4|13158.6|13098.6|13160.4|13100.4|13158.6|13098.6|2
1626271910000|2021-07-14 14:11:50|13143.6|13103.6|13151.8|13091.8|13151.8|13103.6|13143.6|13091.8|0
1626271920000|2021-07-14 14:12:00|13151.1|13091.1|13151.1|13091.1|13151.1|13091.1|13151.1|13091.1|0
1626271980000|2021-07-14 14:13:00|13139.3|13099.3|13139.3|13099.3|13139.3|13099.3|13139.3|13099.3|0
1626271990000|2021-07-14 14:13:10|13150.4|13090.4|13136.1|13096.1|13150.4|13099.3|13136.1|13090.4|0
1626272380000|2021-07-14 14:19:40|13136.2|13096.2|13136.2|13096.2|13136.2|13096.2|13136.2|13096.2|0
1626272640000|2021-07-14 14:24:00|13138.7|13098.7|13138.7|13098.7|13138.7|13098.7|13138.7|13098.7|0
1626272780000|2021-07-14 14:26:20|13136.9|13096.9|13136.9|13096.9|13136.9|13096.9|13136.9|13096.9|1
1626272790000|2021-07-14 14:26:30|13136.2|13096.2|13136.2|13096.2|13136.2|13096.2|13136.2|13096.2|0
1626272820000|2021-07-14 14:27:00|13133.7|13093.7|13133.7|13093.7|13133.7|13093.7|13133.7|13093.7|0
1626272860000|2021-07-14 14:27:40|13131.2|13091.2|13131.2|13091.2|13131.2|13091.2|13131.2|13091.2|0
1626272930000|2021-07-14 14:28:50|13118.7|13078.7|13118.7|13078.7|13118.7|13078.7|13118.7|13078.7|2
1626272950000|2021-07-14 14:29:10|13116.9|13076.9|13098.7|13078.7|13116.9|13081.2|13098.7|13073.7|0
1626273480000|2021-07-14 14:38:00|13096.2|13076.2|13096.2|13076.2|13096.2|13076.2|13096.2|13076.2|0
1626273600000|2021-07-14 14:40:00|13098.7|13078.7|13096.2|13076.2|13098.7|13078.7|13096.2|13076.2|0
1626273920000|2021-07-14 14:45:20|||||||||1
1626273940000|2021-07-14 14:45:40|13093.7|13073.7|13093.7|13073.7|13093.7|13073.7|13093.7|13073.7|0
1626273950000|2021-07-14 14:45:50|13095.5|13075.5|13096.2|13076.2|13096.2|13076.2|13095.5|13075.5|0
1626274210000|2021-07-14 14:50:10|13098|13078|13098.7|13078.7|13098.7|13078.7|13098|13078|0
1626274220000|2021-07-14 14:50:20|13101.2|13081.2|13138.7|13098.7|13138.7|13098.7|13101.2|13081.2|3
1626274230000|2021-07-14 14:50:30|13136.2|13096.2|13136.2|13096.2|13136.2|13096.2|13136.2|13096.2|0
1626274640000|2021-07-14 14:57:20|13138.7|13098.7|13138.7|13098.7|13138.7|13098.7|13138.7|13098.7|0
1626274690000|2021-07-14 14:58:10|13138.8|13098.8|13138.8|13098.8|13138.8|13098.8|13138.8|13098.8|0
1626275030000|2021-07-14 15:03:50|13140.6|13100.6|13141.3|13101.3|13141.3|13101.3|13140.6|13100.6|0
1626275170000|2021-07-14 15:06:10|13137|13097|13137|13097|13137|13097|13137|13097|1
1626275360000|2021-07-14 15:09:20|13141.3|13121.3|13141.3|13121.3|13141.3|13121.3|13141.3|13121.3|0
1626275400000|2021-07-14 15:10:00|13137|13097|13137|13097|13137|13097|13137|13097|2
1626275410000|2021-07-14 15:10:10|13135.2|13095.2|13134.5|13094.5|13135.2|13095.2|13134.5|13094.5|0
1626275470000|2021-07-14 15:11:10|13117.4|13097.4|13109.9|13089.9|13117.4|13097.4|13109.9|13089.9|0
1626275480000|2021-07-14 15:11:20|13111.3|13091.3|13111.3|13091.3|13111.3|13091.3|13111.3|13091.3|1
1626276050000|2021-07-14 15:20:50|||||||||1
1626276200000|2021-07-14 15:23:20|13110.6|13070.6|13108.8|13068.8|13110.6|13070.6|13108.1|13068.1|1
1626276250000|2021-07-14 15:24:10|13106.3|13086.3|13106.3|13086.3|13106.3|13086.3|13106.3|13086.3|0
1626276280000|2021-07-14 15:24:40|13111.3|13091.3|13111.3|13091.3|13111.3|13091.3|13111.3|13091.3|0
1626276460000|2021-07-14 15:27:40|13107.8|13087.8|13108.8|13068.8|13108.8|13087.8|13107.8|13068.8|1
1626276760000|2021-07-14 15:32:40|13107.1|13067.1|13106.3|13066.3|13107.1|13067.1|13106.3|13066.3|0
1626276770000|2021-07-14 15:32:50|13108.5|13088.5|13111|13071|13111|13088.5|13108.5|13071|0
1626276780000|2021-07-14 15:33:00|13109.6|13089.6|13126|13086|13126|13096|13109.6|13075.3|1
1626276790000|2021-07-14 15:33:10|13108.8|13068.8|13108.8|13068.8|13108.8|13068.8|13108.8|13068.8|0
1626276990000|2021-07-14 15:36:30|13108.9|13068.9|13108.9|13068.9|13108.9|13068.9|13108.9|13068.9|0
1626277020000|2021-07-14 15:37:00|13100.6|13080.6|13101.4|13081.4|13101.4|13081.4|13100.6|13080.6|0
1626277210000|2021-07-14 15:40:10|13116.4|13076.4|13118.9|13078.9|13118.9|13078.9|13116.4|13076.4|1
1626277360000|2021-07-14 15:42:40|||||||||1
1626277390000|2021-07-14 15:43:10|13146.4|13086.4|13146.4|13086.4|13146.4|13086.4|13146.4|13086.4|1
1626277440000|2021-07-14 15:44:00|13148.9|13088.9|13148.9|13088.9|13148.9|13088.9|13148.9|13088.9|0
1626277680000|2021-07-14 15:48:00|13151.4|13091.4|13151.4|13091.4|13151.4|13091.4|13151.4|13091.4|0
1626277920000|2021-07-14 15:52:00|13153.2|13093.2|13153.9|13093.9|13153.9|13093.9|13153.2|13093.2|0
1626277980000|2021-07-14 15:53:00|13155.7|13095.7|13158.9|13098.9|13158.9|13098.9|13155.7|13095.7|0
1626278100000|2021-07-14 15:55:00|13161.4|13101.4|13161.4|13101.4|13161.4|13101.4|13161.4|13101.4|0
1626278400000|2021-07-14 16:00:00|13153.9|13113.9|13153.9|13113.9|13153.9|13113.9|13153.9|13113.9|0
1626278640000|2021-07-14 16:04:00|13155.7|13115.7|13156.4|13116.4|13156.4|13116.4|13155.7|13115.7|0
1626278880000|2021-07-14 16:08:00|13158.9|13118.9|13158.9|13118.9|13158.9|13118.9|13158.9|13118.9|0
1626279120000|2021-07-14 16:12:00|13150.7|13130.7|13150.7|13130.7|13150.7|13130.7|13150.7|13130.7|0
1626279130000|2021-07-14 16:12:10|13151.4|13131.4|13151.4|13131.4|13151.4|13131.4|13151.4|13131.4|0
1626279290000|2021-07-14 16:14:50|13150.7|13130.7|13150.7|13130.7|13150.7|13130.7|13150.7|13130.7|5
1626279360000|2021-07-14 16:16:00|13152.5|13132.5|13153.2|13133.2|13153.2|13133.2|13152.5|13132.5|0
1626279590000|2021-07-14 16:19:50|13145.7|13085.7|13145.7|13085.7|13145.7|13085.7|13145.7|13085.7|1
1626279640000|2021-07-14 16:20:40|13145.8|13085.8|13145.8|13085.8|13145.8|13085.8|13145.8|13085.8|0
1626279750000|2021-07-14 16:22:30|13147.5|13087.5|13148.3|13088.3|13148.3|13088.3|13147.5|13087.5|0
1626279770000|2021-07-14 16:22:50|13150.8|13090.8|13150.8|13090.8|13150.8|13090.8|13150.8|13090.8|0
1626279830000|2021-07-14 16:23:50|13148.3|13088.3|13150.8|13090.8|13150.8|13090.8|13148.3|13088.3|0
1626279860000|2021-07-14 16:24:20|13153.3|13093.3|13154|13094|13154|13094|13153.3|13093.3|1
1626279980000|2021-07-14 16:26:20|13156.5|13096.5|13156.5|13096.5|13156.5|13096.5|13156.5|13096.5|0
1626280190000|2021-07-14 16:29:50|13161.5|13101.5|13161.5|13101.5|13161.5|13101.5|13161.5|13101.5|2
1626280290000|2021-07-14 16:31:30|13164|13104|13161.5|13101.5|13164|13104|13161.5|13101.5|0
1626280350000|2021-07-14 16:32:30|13160.8|13100.8|13160.8|13100.8|13160.8|13100.8|13160.8|13100.8|0
1626280780000|2021-07-14 16:39:40|13154.4|13114.4|13155.8|13115.8|13155.8|13115.8|13154.4|13114.4|0
1626281460000|2021-07-14 16:51:00|13158.3|13118.3|13158.3|13118.3|13158.3|13118.3|13158.3|13118.3|0
1626281770000|2021-07-14 16:56:10|13150.8|13130.8|13150.8|13130.8|13150.8|13130.8|13150.8|13130.8|0
1626281870000|2021-07-14 16:57:50|||||||||1
1626281920000|2021-07-14 16:58:40|13145.8|13085.8|13143.3|13083.3|13145.8|13085.8|13143.3|13083.3|1
1626281940000|2021-07-14 16:59:00|13141.6|13081.6|13140.8|13080.8|13141.6|13081.6|13140.8|13080.8|0
1626281970000|2021-07-14 16:59:30|13140.9|13080.9|13140.9|13080.9|13140.9|13080.9|13140.9|13080.9|0
1626282020000|2021-07-14 17:00:20|13138.4|13078.4|13138.4|13078.4|13138.4|13078.4|13138.4|13078.4|0
1626282030000|2021-07-14 17:00:30|13135.9|13075.9|13135.9|13075.9|13135.9|13075.9|13135.9|13075.9|0
1626282040000|2021-07-14 17:00:40|13133.4|13073.4|13098.4|13078.4|13133.4|13079.8|13098.4|13073.4|0
1626282050000|2021-07-14 17:00:50|13096.6|13076.6|13093.4|13073.4|13096.6|13076.6|13093.4|13073.4|0
1626282070000|2021-07-14 17:01:10|13090.9|13070.9|13138.4|13078.4|13153.4|13093.4|13090.9|13070.9|3
1626282080000|2021-07-14 17:01:20|13136.6|13076.6|13135.9|13075.9|13138.4|13078.4|13135.9|13075.9|0
1626282090000|2021-07-14 17:01:30|13134.1|13074.1|13138.4|13078.4|13140.9|13080.9|13133.4|13073.4|0
1626282100000|2021-07-14 17:01:40|13135.9|13075.9|13135.9|13075.9|13135.9|13075.9|13135.9|13075.9|0
1626282360000|2021-07-14 17:06:00|13140.9|13080.9|13140.9|13080.9|13140.9|13080.9|13140.9|13080.9|0
1626282400000|2021-07-14 17:06:40|13148.4|13088.4|13148.4|13088.4|13148.4|13088.4|13148.4|13088.4|0
1626282950000|2021-07-14 17:15:50|13150.9|13090.9|13150.9|13090.9|13150.9|13090.9|13150.9|13090.9|0
1626283010000|2021-07-14 17:16:50|13148.4|13088.4|13150.9|13090.9|13150.9|13090.9|13148.4|13088.4|0
1626284140000|2021-07-14 17:35:40|13158.4|13118.4|13158.4|13118.4|13158.4|13118.4|13158.4|13118.4|0
1626284150000|2021-07-14 17:35:50|||||||||1
1626284290000|2021-07-14 17:38:10|13158.5|13118.5|13158.5|13118.5|13158.5|13118.5|13158.5|13118.5|0
1626284450000|2021-07-14 17:40:50|13153.5|13133.5|13153.5|13133.5|13153.5|13133.5|13153.5|13133.5|0
1626284930000|2021-07-14 17:48:50|13161|13141|13161|13141|13161|13141|13161|13141|0
1626284960000|2021-07-14 17:49:20|13153.5|13133.5|13153.5|13133.5|13153.5|13133.5|13153.5|13133.5|3
1626285250000|2021-07-14 17:54:10|13155.3|13135.3|13156|13136|13156|13136|13155.3|13135.3|0
1626285260000|2021-07-14 17:54:20|13153.5|13133.5|13151|13131|13153.5|13133.5|13151|13131|0
1626285290000|2021-07-14 17:54:50|13156|13116|13156|13116|13156|13116|13156|13116|1
1626285370000|2021-07-14 17:56:10|13157.4|13117.4|13161|13121|13161|13121|13157.4|13117.4|2
1626285470000|2021-07-14 17:57:50|13156|13116|13156|13116|13156|13116|13156|13116|0
1626285550000|2021-07-14 17:59:10|13161|13121|13161|13121|13161|13121|13161|13121|0
1626285600000|2021-07-14 18:00:00|13163.5|13123.5|13163.5|13123.5|13163.5|13123.5|13163.5|13123.5|0
1626285660000|2021-07-14 18:01:00|||||||||1
1626285670000|2021-07-14 18:01:10|||||||||1
1626285690000|2021-07-14 18:01:30|13166|13126|13166|13126|13166|13126|13166|13126|0
1626285700000|2021-07-14 18:01:40|13163.5|13123.5|13163.5|13123.5|13163.5|13123.5|13163.5|13123.5|0
1626285990000|2021-07-14 18:06:30|13164.2|13124.2|13166|13126|13166|13126|13164.2|13124.2|1
1626286080000|2021-07-14 18:08:00|13191|13171|13191|13171|13191|13171|13191|13171|9
1626286100000|2021-07-14 18:08:20|13203.5|13163.5|13206|13166|13206|13166|13203.5|13163.5|2
1626286140000|2021-07-14 18:09:00|13207.8|13167.8|13208.5|13168.5|13208.5|13168.5|13207.8|13167.8|1
1626286170000|2021-07-14 18:09:30|13196|13176|13208.5|13168.5|13208.5|13176|13196|13168.5|1
1626286190000|2021-07-14 18:09:50|13202.1|13162.1|13193.5|13133.5|13202.1|13162.1|13193.5|13133.5|1
1626286250000|2021-07-14 18:10:50|13195.3|13135.3|13196|13136|13196|13136|13195.3|13135.3|0
1626286280000|2021-07-14 18:11:20|13193.5|13133.5|13193.5|13133.5|13193.5|13133.5|13193.5|13133.5|0
1626286330000|2021-07-14 18:12:10|13198.5|13178.5|13198.5|13178.5|13198.5|13178.5|13198.5|13178.5|0
1626286390000|2021-07-14 18:13:10|13193.5|13133.5|13193.5|13133.5|13193.5|13133.5|13193.5|13133.5|5
1626286400000|2021-07-14 18:13:20|||||||||3
1626286410000|2021-07-14 18:13:30|13195.3|13135.3|13196|13156|13202.8|13156|13195.3|13135.3|0
1626286420000|2021-07-14 18:13:40|13193.5|13133.5|13198.5|13158.5|13198.5|13158.5|13193.2|13133.5|1
1626286430000|2021-07-14 18:13:50|13199.3|13159.3|13211|13151|13211|13159.3|13199.3|13151|2
1626286440000|2021-07-14 18:14:00|||||||||2
1626286450000|2021-07-14 18:14:10|||||||||3
1626286460000|2021-07-14 18:14:20|||||||||3
1626286470000|2021-07-14 18:14:30|13200.4|13140.4|13206|13166|13211|13166|13199.3|13140.4|5
1626286480000|2021-07-14 18:14:40|13198.5|13138.5|13198.5|13138.5|13198.5|13138.5|13198.5|13138.5|3
1626286490000|2021-07-14 18:14:50|13201|13141|13220.7|13160.7|13220.7|13163.5|13201|13141|5
1626286500000|2021-07-14 18:15:00|13223.5|13163.5|13218.5|13158.5|13223.5|13178.5|13218.5|13158.5|2
1626286510000|2021-07-14 18:15:10|||||||||3
1626286520000|2021-07-14 18:15:20|||||||||1
1626286530000|2021-07-14 18:15:30|||||||||1
1626286620000|2021-07-14 18:17:00|13218.6|13158.6|13218.6|13158.6|13218.6|13158.6|13218.6|13158.6|4
1626286630000|2021-07-14 18:17:10|13216.1|13156.1|13198.6|13138.6|13216.1|13156.1|13197.8|13137.8|0
1626286670000|2021-07-14 18:17:50|13204.6|13164.6|13204.6|13164.6|13204.6|13164.6|13204.6|13164.6|0
1626286680000|2021-07-14 18:18:00|13211.1|13171.1|13211.1|13171.1|13211.1|13171.1|13211.1|13171.1|0
1626286690000|2021-07-14 18:18:10|13206.1|13186.1|13206.1|13186.1|13206.1|13186.1|13206.1|13186.1|0
1626286700000|2021-07-14 18:18:20|13211.1|13191.1|13211.1|13191.1|13211.1|13191.1|13211.1|13191.1|0
1626286710000|2021-07-14 18:18:30|13198.6|13138.6|13196.1|13136.1|13198.6|13138.6|13196.1|13136.1|2
1626286730000|2021-07-14 18:18:50|13199.2|13179.2|13199.2|13179.2|13199.2|13179.2|13199.2|13179.2|0
1626286740000|2021-07-14 18:19:00|13208.6|13188.6|13196.1|13136.1|13208.6|13188.6|13196.1|13136.1|2
1626286790000|2021-07-14 18:19:50|||||||||1
1626307370000|2021-07-15 00:02:50|13243|13203|13243|13203|13243|13203|13243|13203|0
1626307380000|2021-07-15 00:03:00|13244.4|13204.4|13244.4|13204.4|13244.4|13204.4|13244.4|13204.4|0
1626307590000|2021-07-15 00:06:30|13244.5|13204.5|13244.5|13204.5|13244.5|13204.5|13244.5|13204.5|0
1626308950000|2021-07-15 00:29:10|||||||||1
1626309220000|2021-07-15 00:33:40|13247|13207|13247|13207|13247|13207|13247|13207|0
1626309230000|2021-07-15 00:33:50|13245.2|13205.2|13244.5|13204.5|13245.2|13205.2|13244.5|13204.5|0
1626309910000|2021-07-15 00:45:10|13244.6|13204.6|13244.6|13204.6|13244.6|13204.6|13244.6|13204.6|0
1626311220000|2021-07-15 01:07:00|13239.6|13199.6|13239.6|13199.6|13239.6|13199.6|13239.6|13199.6|2
1626312240000|2021-07-15 01:24:00|13239.7|13199.7|13239.7|13199.7|13239.7|13199.7|13239.7|13199.7|0
1626355800000|2021-07-15 13:30:00|13239|13219|13236.5|13216.5|13239|13219|13236.5|13216.5|3
1626355820000|2021-07-15 13:30:20|13241|13221|13264|13224|13264|13224|13241|13221|9
1626355860000|2021-07-15 13:31:00|13261.5|13221.5|13264|13224|13264|13224|13261.5|13221.5|0
1626355900000|2021-07-15 13:31:40|13264.8|13224.8|13266.5|13226.5|13266.5|13226.5|13264.8|13224.8|0
1626355950000|2021-07-15 13:32:30|13291.5|13231.5|13291.5|13231.5|13291.5|13231.5|13291.5|13231.5|3
1626355960000|2021-07-15 13:32:40|13254|13234|13289|13269|13296.5|13269|13254|13234|4
1626355970000|2021-07-15 13:32:50|13306.5|13266.5|13306.5|13266.5|13306.5|13266.5|13306.5|13266.5|3
1626355980000|2021-07-15 13:33:00|13309|13269|13305.8|13265.8|13315.5|13269|13305.5|13255.5|0
1626355990000|2021-07-15 13:33:10|13306.5|13266.5|13309|13269|13309|13269|13306.5|13266.5|0
1626356020000|2021-07-15 13:33:40|13298|13258|13294|13234|13298|13258|13294|13234|1
1626356030000|2021-07-15 13:33:50|13295.8|13235.8|13296.5|13236.5|13296.5|13236.5|13295.8|13235.8|0
1626356040000|2021-07-15 13:34:00|13299|13239|13299|13239|13299|13239|13299|13239|0
1626356060000|2021-07-15 13:34:20|13300.8|13240.8|13301.5|13241.5|13304|13244|13300.5|13240.5|0
1626356070000|2021-07-15 13:34:30|13289|13249|13289|13249|13289|13249|13289|13249|0
1626356090000|2021-07-15 13:34:50|13283.8|13243.8|13281.5|13241.5|13283.8|13243.8|13281.5|13241.5|0
1626356190000|2021-07-15 13:36:30|||||||||1
1626356230000|2021-07-15 13:37:10|13284.5|13224.5|13281.5|13221.5|13284.5|13224.5|13281.5|13221.5|0
1626356270000|2021-07-15 13:37:50|13259|13219|13251.5|13231.5|13259|13231.5|13251.5|13219|0
1626356360000|2021-07-15 13:39:20|13284|13224|13284|13224|13284|13224|13284|13224|3
1626356370000|2021-07-15 13:39:30|13275.8|13235.8|13275.8|13235.8|13275.8|13235.8|13275.8|13235.8|0
1626356380000|2021-07-15 13:39:40|13279|13239|13279|13239|13279|13239|13279|13239|0
1626356430000|2021-07-15 13:40:30|13280.8|13240.8|13276.5|13256.5|13284|13256.5|13275.8|13240.8|0
1626356490000|2021-07-15 13:41:30|13276.6|13256.6|13276.6|13256.6|13276.6|13256.6|13276.6|13256.6|0
1626356890000|2021-07-15 13:48:10|13272.1|13252.1|13279.1|13219.1|13281.6|13252.1|13272.1|13219.1|4
1626356900000|2021-07-15 13:48:20|13276.6|13216.6|13274.1|13214.1|13276.6|13216.6|13274.1|13214.1|0
1626356920000|2021-07-15 13:48:40|13272.3|13212.3|13264.1|13224.1|13272.3|13224.1|13264.1|13211.6|1
1626357050000|2021-07-15 13:50:50|13266.6|13226.6|13266.6|13226.6|13266.6|13226.6|13266.6|13226.6|0
1626357060000|2021-07-15 13:51:00|13269.1|13229.1|13269.1|13229.1|13269.1|13229.1|13269.1|13229.1|0
1626357340000|2021-07-15 13:55:40|13271.6|13231.6|13271.6|13231.6|13271.6|13231.6|13271.6|13231.6|0
1626357360000|2021-07-15 13:56:00|13264.1|13244.1|13264.1|13244.1|13264.1|13244.1|13264.1|13244.1|0
1626357550000|2021-07-15 13:59:10|13279.1|13239.1|13279.1|13239.1|13279.1|13239.1|13279.1|13239.1|2
1626357680000|2021-07-15 14:01:20|13285.6|13225.6|13285.6|13225.6|13285.6|13225.6|13285.6|13225.6|0
1626357690000|2021-07-15 14:01:30|13284.1|13224.1|13284.1|13224.1|13284.1|13224.1|13284.1|13224.1|0
1626357880000|2021-07-15 14:04:40|13251.6|13231.6|13251.6|13231.6|13251.6|13231.6|13251.6|13231.6|0
1626357890000|2021-07-15 14:04:50|13249.9|13229.9|13249.1|13229.1|13249.9|13229.9|13249.1|13229.1|0
1626357900000|2021-07-15 14:05:00|13251.9|13231.9|13284.1|13224.1|13284.1|13231.9|13251.9|13224.1|1
1626357940000|2021-07-15 14:05:40|13281.9|13221.9|13281.9|13221.9|13281.9|13221.9|13281.9|13221.9|1
1626357950000|2021-07-15 14:05:50|13276.6|13216.6|13274.1|13214.1|13276.6|13216.6|13274.1|13214.1|1
1626357970000|2021-07-15 14:06:10|13271.9|13211.9|13266.6|13206.6|13271.9|13211.9|13266.6|13206.6|3
1626357990000|2021-07-15 14:06:30|13264.9|13204.9|13261.6|13201.6|13264.9|13204.9|13261.6|13201.6|0
1626358000000|2021-07-15 14:06:40|13259.1|13199.1|13257.4|13197.4|13259.1|13199.1|13257.4|13197.4|0
1626358020000|2021-07-15 14:07:00|13256.6|13196.6|13256.6|13196.6|13256.6|13196.6|13256.6|13196.6|0
1626358060000|2021-07-15 14:07:40|13244.1|13204.1|13244.1|13204.1|13244.1|13204.1|13244.1|13204.1|0
1626358110000|2021-07-15 14:08:30|13241.6|13201.6|13224.1|13204.1|13241.6|13204.1|13224.1|13196.6|0
1626358120000|2021-07-15 14:08:40|13221.9|13201.9|13216.6|13196.6|13221.9|13201.9|13216.6|13196.6|0
1626358140000|2021-07-15 14:09:00|13214.1|13194.1|13224.1|13204.1|13224.1|13204.1|13214.1|13194.1|1
1626358160000|2021-07-15 14:09:20|13220.6|13200.6|13224.1|13204.1|13224.1|13204.1|13219.1|13199.1|0
1626358270000|2021-07-15 14:11:10|13214.1|13194.1|13214.1|13194.1|13214.1|13194.1|13214.1|13194.1|0
1626358330000|2021-07-15 14:12:10|13224.1|13204.1|13229.1|13189.1|13229.1|13204.1|13224.1|13189.1|2
1626358660000|2021-07-15 14:17:40|13209.1||13209.1||13209.1||13209.1||0
1626358680000|2021-07-15 14:18:00|13226.1|13186.1|13204.1|13184.1|13226.1|13186.1|13204.1|13184.1|1
1626358700000|2021-07-15 14:18:20|13224.6|13184.6|13235.6|13175.6|13235.6|13184.6|13224.6|13175.6|1
1626358710000|2021-07-15 14:18:30|13234.1|13174.1|13234.1|13174.1|13234.1|13174.1|13234.1|13174.1|0
1626358730000|2021-07-15 14:18:50|13228.4|13168.4|13228.4|13168.4|13228.4|13168.4|13228.4|13168.4|2
1626358740000|2021-07-15 14:19:00|13226.6|13166.6|13225.9|13165.9|13226.6|13166.6|13225.9|13165.9|0
1626359060000|2021-07-15 14:24:20|13223.4|13163.4|13223.4|13163.4|13223.4|13163.4|13223.4|13163.4|0
1626359080000|2021-07-15 14:24:40|13222.7|13162.7|13222.7|13162.7|13222.7|13162.7|13222.7|13162.7|0
1626359140000|2021-07-15 14:25:40|13214.4|13154.4|13168.4|13148.4|13214.4|13154.4|13168.4|13148.4|5
1626359150000|2021-07-15 14:25:50|13166.9|13146.9|13163.4|13143.4|13166.9|13146.9|13163.4|13143.4|1
1626359160000|2021-07-15 14:26:00|13165.9|13125.9|13165.9|13125.9|13165.9|13125.9|13165.9|13125.9|3
1626359170000|2021-07-15 14:26:10|13165.2|13125.2|13165.9|13125.9|13165.9|13133.4|13144.2|13115.9|1
1626359180000|2021-07-15 14:26:20|13163.4|13123.4|13163.4|13123.4|13163.4|13123.4|13163.4|13123.4|0
1626359190000|2021-07-15 14:26:30|13165.9|13125.9|13165.9|13125.9|13165.9|13125.9|13165.9|13125.9|0
1626359210000|2021-07-15 14:26:50|13164.2|13124.2|13163.4|13123.4|13164.2|13124.2|13163.4|13123.4|0
1626359430000|2021-07-15 14:30:30|13165.2|13125.2|13165.9|13125.9|13165.9|13125.9|13165.2|13125.2|0
1626359460000|2021-07-15 14:31:00|13168.4|13128.4|13168.4|13128.4|13168.4|13128.4|13168.4|13128.4|0
1626359520000|2021-07-15 14:32:00|13156.7|13136.7|13150.9|13130.9|13156.7|13136.7|13150.9|13130.9|0
1626359570000|2021-07-15 14:32:50|13149.2|13129.2|13168.4|13128.4|13168.4|13131.4|13148.4|13128.4|3
1626359580000|2021-07-15 14:33:00|13170.9|13130.9|13163.4|13143.4|13170.9|13143.4|13155.9|13128.4|0
1626359650000|2021-07-15 14:34:10|||||||||1
1626359680000|2021-07-15 14:34:40|||||||||1
1626359690000|2021-07-15 14:34:50|13165.2|13145.2|13165.9|13145.9|13165.9|13145.9|13165.2|13145.2|0
1626360030000|2021-07-15 14:40:30|13164.2|13144.2|13163.5|13143.5|13164.2|13144.2|13163.5|13143.5|0
1626360040000|2021-07-15 14:40:40|13165.2|13145.2|13166|13146|13166|13146|13165.2|13145.2|0
1626360050000|2021-07-15 14:40:50|13164.2|13144.2|13166|13146|13166|13146|13163.5|13143.5|0
1626360230000|2021-07-15 14:43:50|13168.5|13148.5|13168.5|13148.5|13168.5|13148.5|13168.5|13148.5|0
1626360350000|2021-07-15 14:45:50|13170.2|13150.2|13168.5|13148.5|13171|13151|13168.5|13148.5|0
1626360530000|2021-07-15 14:48:50|13171|13151|13171|13151|13171|13151|13171|13151|0
1626360840000|2021-07-15 14:54:00|13172.7|13152.7|13172.7|13152.7|13172.7|13152.7|13172.7|13152.7|0
1626360850000|2021-07-15 14:54:10|13173.5|13153.5|13173.5|13153.5|13173.5|13153.5|13173.5|13153.5|0
1626361080000|2021-07-15 14:58:00|13198.5|13158.5|13203.5|13183.5|13203.5|13183.5|13198.5|13158.5|2
1626361110000|2021-07-15 14:58:30|13196|13136|13198.5|13138.5|13198.5|13138.5|13196|13136|2
1626361130000|2021-07-15 14:58:50|13192.7|13132.7|13196|13136|13196|13136|13192.7|13132.7|0
1626361140000|2021-07-15 14:59:00|13211|13151|13201|13141|13211|13151|13196|13136|1
1626361150000|2021-07-15 14:59:10|13202.7|13142.7|13202.7|13142.7|13202.7|13142.7|13202.7|13142.7|0
1626361160000|2021-07-15 14:59:20|13203.5|13143.5|13195.2|13155.2|13203.5|13155.2|13195.2|13143.5|0
1626361170000|2021-07-15 14:59:30|13196|13156|13196|13156|13196|13156|13196|13156|0
1626361330000|2021-07-15 15:02:10|13191|13151|13191|13151|13191|13151|13191|13151|0
1626361390000|2021-07-15 15:03:10|13189.3|13149.3|13188.5|13148.5|13189.3|13149.3|13188.5|13148.5|0
1626361640000|2021-07-15 15:07:20|13191|13151|13191|13151|13191|13151|13191|13151|0
1626362010000|2021-07-15 15:13:30|13183.5|13163.5|13183.5|13163.5|13183.5|13163.5|13183.5|13163.5|0
1626362020000|2021-07-15 15:13:40|13186|13166|13193.5|13173.5|13193.5|13173.5|13186|13166|0
1626362110000|2021-07-15 15:15:10|13195.3|13175.3|13196|13176|13196|13176|13195.3|13175.3|1
1626362400000|2021-07-15 15:20:00|13196.1|13176.1|13196.1|13176.1|13196.1|13176.1|13196.1|13176.1|0
1626362500000|2021-07-15 15:21:40|13201.1|13181.1|13201.1|13181.1|13201.1|13181.1|13201.1|13181.1|1
1626362510000|2021-07-15 15:21:50|13208.1|13188.1|13206.1|13186.1|13208.1|13188.1|13203.6|13183.6|1
1626362520000|2021-07-15 15:22:00|13208.6|13148.6|13196.1|13156.1|13208.6|13156.1|13196.1|13141.1|4
1626362710000|2021-07-15 15:25:10|13200.6|13160.6|13196.1|13156.1|13200.6|13160.6|13196.1|13156.1|4
1626362720000|2021-07-15 15:25:20|13194.3|13154.3|13193.6|13153.6|13194.3|13154.3|13193.6|13153.6|0
1626362730000|2021-07-15 15:25:30|13196.1|13156.1|13198.6|13158.6|13198.6|13158.6|13196.1|13156.1|8
1626362740000|2021-07-15 15:25:40|13201.1|13161.1|13228.6|13168.6|13228.6|13168.6|13201.1|13161.1|2
1626362750000|2021-07-15 15:25:50|13241.1|13181.1|13248.6|13188.6|13248.6|13188.6|13241.1|13181.1|0
1626362760000|2021-07-15 15:26:00|13251.1|13191.1|13251.1|13191.1|13251.1|13191.1|13251.1|13191.1|0
1626362770000|2021-07-15 15:26:10|13253.6|13193.6|13253.6|13193.6|13253.6|13193.6|13253.6|13193.6|0
1626362940000|2021-07-15 15:29:00|13256.1|13196.1|13256.1|13196.1|13256.1|13196.1|13256.1|13196.1|0
1626363050000|2021-07-15 15:30:50|13258.6|13198.6|13253.6|13213.6|13258.6|13213.6|13252.1|13198.6|0
1626363150000|2021-07-15 15:32:30|13247.6|13207.6|13243.6|13183.6|13247.6|13207.6|13243.6|13183.6|3
1626363160000|2021-07-15 15:32:40|13213.6|13173.6|13213.6|13173.6|13213.6|13173.6|13213.6|13173.6|0
1626363170000|2021-07-15 15:32:50|13211.1|13171.1|13211.1|13171.1|13211.1|13171.1|13211.1|13171.1|0
1626363860000|2021-07-15 15:44:20|13217.1|13177.1|13241.1|13181.1|13241.1|13181.1|13217.1|13177.1|1
1626363870000|2021-07-15 15:44:30|13245.1|13205.1|13241.1|13181.1|13251.1|13211.1|13231.1|13181.1|1
1626363960000|2021-07-15 15:46:00|13238.6|13178.6|13238.6|13178.6|13238.6|13178.6|13238.6|13178.6|0
1626363980000|2021-07-15 15:46:20|13236.1|13176.1|13236.1|13176.1|13236.1|13176.1|13236.1|13176.1|0
1626364610000|2021-07-15 15:56:50|13233.6|13173.6|13233.6|13173.6|13233.6|13173.6|13233.6|13173.6|0
1626364750000|2021-07-15 15:59:10|13233.7|13173.7|13233.7|13173.7|13233.7|13173.7|13233.7|13173.7|0
1626364770000|2021-07-15 15:59:30|13231.2|13171.2|13231.2|13171.2|13231.2|13171.2|13231.2|13171.2|0
1626364840000|2021-07-15 16:00:40|||||||||1
1626364850000|2021-07-15 16:00:50|13233.7|13173.7|13233.7|13173.7|13233.7|13173.7|13233.7|13173.7|2
1626364860000|2021-07-15 16:01:00|13236.2|13176.2|13236.2|13176.2|13236.2|13176.2|13236.2|13176.2|0
1626364890000|2021-07-15 16:01:30|13233.7|13173.7|13233.7|13173.7|13233.7|13173.7|13233.7|13173.7|0
1626364900000|2021-07-15 16:01:40|13231.9|13171.9|13231.2|13171.2|13231.9|13171.9|13231.2|13171.2|0
1626365010000|2021-07-15 16:03:30|13233.7|13173.7|13259.7|13199.7|13259.7|13199.7|13233.7|13173.7|8
1626365020000|2021-07-15 16:03:40|13257.9|13197.9|13260.4|13200.4|13260.4|13200.4|13257.9|13197.9|1
1626365030000|2021-07-15 16:03:50|13258.7|13198.7|13260.4|13200.4|13261.4|13201.4|13256.2|13196.2|0
1626365050000|2021-07-15 16:04:10|13231.2|13171.2|13231.2|13171.2|13231.2|13171.2|13231.2|13171.2|0
1626365070000|2021-07-15 16:04:30|13232.9|13172.9|13233.7|13173.7|13233.7|13173.7|13232.9|13172.9|0
1626365160000|2021-07-15 16:06:00|13242|13182|13256.2|13196.2|13261.2|13201.2|13242|13182|2
1626365170000|2021-07-15 16:06:10|13254.4|13194.4|13253.7|13193.7|13261.2|13201.2|13253.7|13193.7|0
1626365190000|2021-07-15 16:06:30|13256.2|13196.2|13256.2|13196.2|13256.2|13196.2|13256.2|13196.2|0
1626365200000|2021-07-15 16:06:40|13257.9|13197.9|13266.2|13206.2|13266.2|13206.2|13257.9|13197.9|0
1626365210000|2021-07-15 16:06:50|13264.4|13204.4|13266.2|13206.2|13266.2|13206.2|13263.7|13203.7|0
1626365230000|2021-07-15 16:07:10|13267.9|13207.9|13268.7|13208.7|13268.7|13208.7|13267.9|13207.9|0
1626365260000|2021-07-15 16:07:40|13266.9|13206.9|13266.2|13206.2|13266.9|13206.9|13266.2|13206.2|0
1626365270000|2021-07-15 16:07:50|13264.4|13204.4|13263.7|13203.7|13264.4|13204.4|13263.7|13203.7|0
1626365290000|2021-07-15 16:08:10|13261.9|13201.9|13271.2|13211.2|13271.2|13211.2|13256.2|13196.2|0
1626365310000|2021-07-15 16:08:30|13265.9|13205.9|13271.2|13211.2|13271.2|13211.2|13265.9|13205.9|0
1626365320000|2021-07-15 16:08:40|13263.7|13203.7|13263.7|13203.7|13263.7|13203.7|13263.7|13203.7|0
1626365680000|2021-07-15 16:14:40||13223.7||13223.7||13223.7||13223.7|0
1626365690000|2021-07-15 16:14:50|13266.2|13226.2|13266.2|13226.2|13266.2|13226.2|13266.2|13226.2|0
1626365700000|2021-07-15 16:15:00|13268.5|13228.5|13285.4|13225.4|13285.4|13228.5|13268.5|13225.4|3
1626365980000|2021-07-15 16:19:40|13287.9|13227.9|13287.9|13227.9|13287.9|13227.9|13287.9|13227.9|0
1626366040000|2021-07-15 16:20:40|13288|13228|13288|13228|13288|13228|13288|13228|0
1626366050000|2021-07-15 16:20:50|13290.5|13230.5|13290.5|13230.5|13290.5|13230.5|13290.5|13230.5|0
1626366310000|2021-07-15 16:25:10|13277|13237|13276.2|13236.2|13277|13237|13276.2|13236.2|0
1626366640000|2021-07-15 16:30:40|13278|13238|13278.7|13238.7|13278.7|13238.7|13278|13238|0
1626366710000|2021-07-15 16:31:50|13281.2|13241.2|13281.2|13241.2|13281.2|13241.2|13281.2|13241.2|0
1626366730000|2021-07-15 16:32:10|13278.7|13218.7|13281.2|13221.2|13281.2|13221.2|13278.7|13218.7|2
1626366740000|2021-07-15 16:32:20|13279.5|13219.5|13278.7|13218.7|13279.5|13219.5|13278.7|13218.7|0
1626367020000|2021-07-15 16:37:00|13281.2|13221.2|13287.2|13227.2|13287.2|13227.2|13281.2|13221.2|5
1626367160000|2021-07-15 16:39:20|13289|13229|13289.7|13229.7|13289.7|13229.7|13289|13229|0
1626367220000|2021-07-15 16:40:20|13292.2|13232.2|13292.2|13232.2|13292.2|13232.2|13292.2|13232.2|0
1626367280000|2021-07-15 16:41:20|13294|13234|13287.2|13247.2|13294.7|13247.2|13286.5|13234|0
1626367360000|2021-07-15 16:42:40|13287.3|13247.3|13287.3|13247.3|13287.3|13247.3|13287.3|13247.3|0
1626367690000|2021-07-15 16:48:10|13266.3|13246.3|13266.3|13246.3|13266.3|13246.3|13266.3|13246.3|0
1626367710000|2021-07-15 16:48:30|13259.3|13239.3|13256.3|13236.3|13259.3|13239.3|13256.3|13236.3|1
1626367720000|2021-07-15 16:48:40|13287.3|13247.3|13290.5|13230.5|13292.3|13247.3|13287.3|13230.5|1
1626367730000|2021-07-15 16:48:50|13292.3|13232.3|13293|13233|13293|13233|13292.3|13232.3|0
1626367740000|2021-07-15 16:49:00|13290.5|13230.5|13293|13233|13293|13233|13290.5|13230.5|0
1626367750000|2021-07-15 16:49:10|13292.3|13232.3|13290.5|13230.5|13292.3|13232.3|13290.5|13230.5|1
1626367760000|2021-07-15 16:49:20|13283|13223|13278.8|13218.8|13283|13223|13278.8|13218.8|1
1626367770000|2021-07-15 16:49:30|13277|13217|13278.8|13218.8|13278.8|13224.5|13263.8|13216.3|0
1626367790000|2021-07-15 16:49:50|13276.3|13216.3|13276.3|13216.3|13276.3|13216.3|13276.3|13216.3|0
1626367810000|2021-07-15 16:50:10|||||||||1
1626367820000|2021-07-15 16:50:20|13283|13223|13281.3|13221.3|13283|13223|13276.3|13216.3|0
1626367830000|2021-07-15 16:50:30|13277.8|13217.8|13275.5|13215.5|13281.3|13223.8|13263.8|13215.5|0
1626367840000|2021-07-15 16:50:40|13263.8|13223.8|13278.8|13218.8|13279|13223.8|13263.8|13218.8|0
1626367950000|2021-07-15 16:52:30|13279.5|13219.5|13284.8|13224.8|13284.8|13224.8|13279.5|13219.5|4
1626367960000|2021-07-15 16:52:40|13287.3|13227.3|13281.3|13221.3|13287.3|13227.3|13281.3|13221.3|1
1626367970000|2021-07-15 16:52:50|13286.5|13226.5|13283|13223|13286.5|13226.5|13283|13223|0
1626367980000|2021-07-15 16:53:00|13281.3|13221.3|13281.3|13221.3|13281.3|13221.3|13281.3|13221.3|0
1626367990000|2021-07-15 16:53:10|13279.5|13219.5|13287.3|13227.3|13287.3|13227.3|13276.3|13216.3|3
1626368130000|2021-07-15 16:55:30|13289.8|13229.8|13289.8|13229.8|13289.8|13229.8|13289.8|13229.8|0
1626368180000|2021-07-15 16:56:20|13291.5|13231.5|13292.3|13232.3|13292.3|13232.3|13291.5|13231.5|0
1626368190000|2021-07-15 16:56:30|13294.8|13234.8|13294.8|13234.8|13294.8|13234.8|13294.8|13234.8|0
1626368410000|2021-07-15 17:00:10|13293.1|13233.1|13293.1|13233.1|13293.1|13233.1|13293.1|13233.1|0
1626368740000|2021-07-15 17:05:40|13284.8|13244.8|13285.6|13245.6|13285.6|13245.6|13284.8|13244.8|0
1626368870000|2021-07-15 17:07:50|13287.3|13247.3|13288.1|13248.1|13288.1|13248.1|13287.3|13247.3|0
1626369040000|2021-07-15 17:10:40|13290.6|13250.6|13290.6|13250.6|13290.6|13250.6|13290.6|13250.6|0
1626369200000|2021-07-15 17:13:20|13293.1|13253.1|13293.1|13253.1|13293.1|13253.1|13293.1|13253.1|0
1626369220000|2021-07-15 17:13:40|13284.8|13264.8|13293.1|13253.1|13293.8|13264.8|13283.1|13253.1|0
1626369350000|2021-07-15 17:15:50|13284.8|13264.8|13284.8|13264.8|13284.8|13264.8|13284.8|13264.8|0
1626369360000|2021-07-15 17:16:00|13285.6|13265.6|13285.6|13265.6|13285.6|13265.6|13285.6|13265.6|0
1626369410000|2021-07-15 17:16:50|13290.6|13230.6|13290.6|13230.6|13290.6|13230.6|13290.6|13230.6|1
1626370550000|2021-07-15 17:35:50|13288.1|13228.1|13288.1|13228.1|13288.1|13228.1|13288.1|13228.1|1
1626370620000|2021-07-15 17:37:00|13286.4|13226.4|13286.4|13226.4|13286.4|13226.4|13286.4|13226.4|0
1626370630000|2021-07-15 17:37:10|13284.7|13224.7|13283.9|13223.9|13284.7|13224.7|13283.9|13223.9|0
1626370680000|2021-07-15 17:38:00|13272.2|13232.2|13271.4|13231.4|13272.2|13232.2|13271.4|13231.4|0
1626370690000|2021-07-15 17:38:10|13268.9|13228.9|13251.4|13231.4|13268.9|13236.4|13251.4|13226.4|0
1626370700000|2021-07-15 17:38:20|13249.7|13229.7|13241.4|13221.4|13249.7|13229.7|13241.4|13221.4|0
1626370710000|2021-07-15 17:38:30|13238.9|13218.9|13238.9|13218.9|13238.9|13218.9|13238.9|13218.9|0
1626370720000|2021-07-15 17:38:40|13237.2|13217.2|13266.4|13226.4|13278.9|13226.4|13236.4|13216.4|2
1626370730000|2021-07-15 17:38:50|13263.9|13223.9|13241.4|13221.4|13263.9|13226.4|13241.4|13218.9|0
1626370740000|2021-07-15 17:39:00|13238.9|13218.9|13238.9|13218.9|13238.9|13218.9|13238.9|13218.9|0
1626370990000|2021-07-15 17:43:10|13263.9|13223.9|13263.9|13223.9|13263.9|13223.9|13263.9|13223.9|1
1626371650000|2021-07-15 17:54:10|13266.4|13226.4|13266.4|13226.4|13266.4|13226.4|13266.4|13226.4|0
1626371820000|2021-07-15 17:57:00|13266.5|13226.5|13266.5|13226.5|13266.5|13226.5|13266.5|13226.5|0
1626372430000|2021-07-15 18:07:10|13254.7|13234.7|13249|13229|13254.7|13234.7|13249|13229|0
1626372470000|2021-07-15 18:07:50|13266.5|13226.5|13264|13224|13266.5|13226.5|13264|13224|2
1626372590000|2021-07-15 18:09:50||13244||13244||13244||13244|0
1626372610000|2021-07-15 18:10:10|13266.5|13246.5|13266.5|13246.5|13266.5|13246.5|13266.5|13246.5|0
1626372630000|2021-07-15 18:10:30|13287|13247|13289|13269|13289|13269|13287|13247|2
1626372660000|2021-07-15 18:11:00|13296.7|13276.7|13299.2|13279.2|13299.2|13279.2|13296.7|13276.7|1
1626372680000|2021-07-15 18:11:20|13301.7|13281.7|13304.2|13284.2|13304.2|13284.2|13301.7|13281.7|1
1626372700000|2021-07-15 18:11:40|13306.5|13286.5|13304|13284|13306.5|13286.5|13304|13284|5
1626372710000|2021-07-15 18:11:50|13306.5|13286.5|13304|13284|13306.5|13286.5|13304|13284|1
1626372720000|2021-07-15 18:12:00|13306.5|13286.5|13306.5|13286.5|13306.5|13286.5|13306.5|13286.5|0
1626372730000|2021-07-15 18:12:10|13304|13244|13304|13244|13304|13244|13304|13244|2
1626372810000|2021-07-15 18:13:30|13295.7|13255.7|13299|13259|13299|13259|13295.7|13255.7|0
1626372820000|2021-07-15 18:13:40|13301.5|13261.5|13299|13259|13301.5|13261.5|13299|13259|1
1626372840000|2021-07-15 18:14:00|13300.7|13260.7|13301.5|13261.5|13301.5|13261.5|13300.7|13260.7|1
1626372860000|2021-07-15 18:14:20|13299|13259|13296.5|13256.5|13299|13259|13296.5|13256.5|2
1626372880000|2021-07-15 18:14:40|13288.2|13268.2|13289|13269|13289|13269|13288.2|13268.2|0
1626372890000|2021-07-15 18:14:50|13290.7|13270.7|13291.5|13271.5|13291.5|13271.5|13290.7|13270.7|0
1626372900000|2021-07-15 18:15:00|13293.2|13273.2|13295.7|13275.7|13295.7|13275.7|13293.2|13273.2|0
1626372910000|2021-07-15 18:15:10|13296|13256|13291.5|13251.5|13296|13256|13291.5|13251.5|0
1626372920000|2021-07-15 18:15:20|13294|13254|13299|13259|13299|13259|13294|13254|1
1626373130000|2021-07-15 18:18:50|13297.3|13257.3|13296.5|13256.5|13297.3|13257.3|13296.5|13256.5|0
1626373150000|2021-07-15 18:19:10|13299|13259|13299|13259|13299|13259|13299|13259|0
1626373190000|2021-07-15 18:19:50|||||||||1
1626393610000|2021-07-16 00:00:10|13302.4|13242.4|13302.4|13242.4|13302.4|13242.4|13302.4|13242.4|0
1626393790000|2021-07-16 00:03:10|13303.2|13243.2|13304.9|13244.9|13304.9|13244.9|13303.2|13243.2|0
1626395350000|2021-07-16 00:29:10|13305|13245|13305|13245|13305|13245|13305|13245|0
1626396870000|2021-07-16 00:54:30|13302.5|13242.5|13302.5|13242.5|13302.5|13242.5|13302.5|13242.5|0
1626397000000|2021-07-16 00:56:40|13305|13245|13305|13245|13305|13245|13305|13245|0
1626397600000|2021-07-16 01:06:40|13305.8|13245.8|13307.5|13247.5|13307.5|13247.5|13305.8|13245.8|0
1626397680000|2021-07-16 01:08:00|13308.3|13248.3|13310|13250|13310|13250|13308.3|13248.3|0
1626397710000|2021-07-16 01:08:30|13310.1|13250.1|13310.1|13250.1|13310.1|13250.1|13310.1|13250.1|0
1626400060000|2021-07-16 01:47:40|13310.2|13250.2|13310.2|13250.2|13310.2|13250.2|13310.2|13250.2|0
1626442200000|2021-07-16 13:30:00|13329.4|13309.4|13329.4|13309.4|13329.4|13309.4|13329.4|13309.4|3
1626442330000|2021-07-16 13:32:10|13331|13311|13334.4|13314.4|13334.4|13314.4|13331|13311|0
1626442340000|2021-07-16 13:32:20|13336.9|13316.9|13336.9|13316.9|13336.9|13316.9|13336.9|13316.9|2
1626442350000|2021-07-16 13:32:30|13364.4|13344.4|13396.2|13356.2|13396.2|13356.2|13364.4|13344.4|8
1626442360000|2021-07-16 13:32:40|13396.9|13356.9|13399.4|13379.4|13399.4|13379.4|13389.4|13356.9|1
1626442370000|2021-07-16 13:32:50|13401.9|13381.9|13406.9|13386.9|13406.9|13386.9|13401.9|13381.9|0
1626442410000|2021-07-16 13:33:30|13409.4|13389.4|13422.9|13402.9|13422.9|13402.9|13409.4|13389.4|5
1626442420000|2021-07-16 13:33:40|13424.4|13404.4|13426.9|13406.9|13426.9|13406.9|13424.4|13404.4|0
1626442430000|2021-07-16 13:33:50|13424.4|13404.4|13424.4|13404.4|13424.4|13404.4|13424.4|13404.4|0
1626442440000|2021-07-16 13:34:00|13426.2|13406.2|13426.9|13406.9|13426.9|13406.9|13426.2|13406.2|0
1626442450000|2021-07-16 13:34:10|13429.5|13409.5|13417|13397|13429.5|13409.5|13417|13397|3
1626442460000|2021-07-16 13:34:20|13419.5|13399.5|13417|13357|13423.3|13399.5|13417|13357|0
1626442470000|2021-07-16 13:34:30|13418.7|13358.7|13414.5|13374.5|13422|13374.5|13414.5|13358.7|0
1626442510000|2021-07-16 13:35:10|13417|13377|13417|13377|13417|13377|13417|13377|0
1626442520000|2021-07-16 13:35:20|13418.7|13378.7|13419.5|13379.5|13419.5|13379.5|13418.7|13378.7|0
1626442530000|2021-07-16 13:35:30|13422|13382|13422|13382|13422|13382|13422|13382|0
1626442550000|2021-07-16 13:35:50|13413.7|13393.7|13413.7|13393.7|13413.7|13393.7|13413.7|13393.7|0
1626442560000|2021-07-16 13:36:00|13414.5|13394.5|13419.5|13379.5|13419.5|13394.5|13412.9|13379.5|2
1626442570000|2021-07-16 13:36:10|13417.7|13377.7|13417|13377|13417.7|13377.7|13417|13377|0
1626442580000|2021-07-16 13:36:20|13418.7|13378.7|13417|13377|13419.5|13379.5|13417|13377|0
1626442620000|2021-07-16 13:37:00|13422|13362|13422|13362|13422|13362|13422|13362|0
1626442700000|2021-07-16 13:38:20|13410.5|13390.5|13410.5|13390.5|13410.5|13390.5|13410.5|13390.5|0
1626442710000|2021-07-16 13:38:30|13414.5|13394.5|13414.5|13394.5|13414.5|13394.5|13414.5|13394.5|1
1626442720000|2021-07-16 13:38:40|13422|13362|13422|13362|13422|13362|13422|13362|1
1626442790000|2021-07-16 13:39:50|13414.5|13374.5|13414.5|13374.5|13414.5|13374.5|13414.5|13374.5|0
1626442870000|2021-07-16 13:41:10|13416.2|13376.2|13417|13377|13417|13377|13416.2|13376.2|0
1626442910000|2021-07-16 13:41:50|13418.7|13378.7|13418.7|13378.7|13418.7|13378.7|13418.7|13378.7|0
1626442920000|2021-07-16 13:42:00|13419.5|13379.5|13419.5|13379.5|13419.5|13379.5|13419.5|13379.5|0
1626443350000|2021-07-16 13:49:10|13414.7|13374.7|13417|13357|13417|13374.7|13414.5|13354.5|3
1626443360000|2021-07-16 13:49:20|13414.5|13354.5|13414.5|13354.5|13414.5|13354.5|13414.5|13354.5|0
1626443410000|2021-07-16 13:50:10|13412.8|13352.8|13364.5|13344.5|13412.8|13352.8|13364.5|13343.3|1
1626443440000|2021-07-16 13:50:40|13363.7|13343.7|13362|13342|13363.7|13343.7|13362|13342|2
1626443450000|2021-07-16 13:50:50|13359.5|13339.5|13349.5|13329.5|13359.5|13339.5|13347|13327|5
1626443460000|2021-07-16 13:51:00|13347|13327|13347|13327|13347|13327|13347|13327|0
1626443470000|2021-07-16 13:51:10|||||||||1
1626443570000|2021-07-16 13:52:50|13338.5|13318.5|13349.5|13329.5|13349.5|13329.5|13338.5|13318.5|1
1626443600000|2021-07-16 13:53:20|13352.9|13332.9|13396.2|13336.2|13396.2|13336.2|13352.9|13332.9|2
1626443610000|2021-07-16 13:53:30|13397|13337|13402|13342|13402|13342|13397|13337|0
1626443680000|2021-07-16 13:54:40|13407|13347|13417|13357|13417|13357|13407|13347|1
1626443690000|2021-07-16 13:54:50|13408.7|13368.7|13414.5|13374.5|13414.5|13374.5|13408.7|13368.7|0
1626443700000|2021-07-16 13:55:00|13407.3|13367.3|13407.3|13367.3|13407.3|13367.3|13407.3|13367.3|0
1626443710000|2021-07-16 13:55:10|13409|13369|13414.5|13374.5|13414.5|13374.5|13409|13369|0
1626443720000|2021-07-16 13:55:20|13406.2|13386.2|13407|13387|13407|13387|13406.2|13386.2|0
1626443730000|2021-07-16 13:55:30|13409.5|13389.5|13409.5|13389.5|13409.5|13389.5|13409.5|13389.5|0
1626443740000|2021-07-16 13:55:40|13412|13392|13412|13392|13412|13392|13412|13392|2
1626443750000|2021-07-16 13:55:50|13414.5|13394.5|13409.5|13349.5|13414.5|13394.5|13397|13337|9
1626443770000|2021-07-16 13:56:10|13412|13352|13414.5|13354.5|13414.5|13354.5|13412|13352|0
1626443810000|2021-07-16 13:56:50|13417|13357|13417|13357|13417|13357|13417|13357|0
1626443830000|2021-07-16 13:57:10|13419.5|13359.5|13419.5|13359.5|13419.5|13359.5|13419.5|13359.5|0
1626443850000|2021-07-16 13:57:30|13417.8|13357.8|13417|13357|13417.8|13357.8|13417|13357|0
1626443950000|2021-07-16 13:59:10|13409.5|13369.5|13409.5|13369.5|13409.5|13369.5|13409.5|13369.5|0
1626443980000|2021-07-16 13:59:40|13422.9|13362.9|13424.5|13364.5|13424.5|13364.5|13422.9|13362.9|2
1626443990000|2021-07-16 13:59:50|13422.8|13362.8|13414.5|13374.5|13422.8|13374.5|13413.7|13362|0
1626444010000|2021-07-16 14:00:10|13407.1|13367.1|13407.1|13367.1|13407.1|13367.1|13407.1|13367.1|0
1626444020000|2021-07-16 14:00:20|13410.6|13370.6|13414.5|13374.5|13414.5|13374.5|13410.6|13370.6|0
1626444050000|2021-07-16 14:00:50|||||||||1
1626444060000|2021-07-16 14:01:00|13412|13372|13412|13372|13412|13372|13412|13372|0
1626444170000|2021-07-16 14:02:50|13409.5|13369.5|13412|13372|13412|13372|13409.5|13369.5|0
1626444290000|2021-07-16 14:04:50|13409.5|13369.5|13397|13377|13409.5|13377|13397|13369.5|0
1626444360000|2021-07-16 14:06:00|||||||||1
1626444370000|2021-07-16 14:06:10|13394.5|13374.5|13394.5|13374.5|13394.5|13374.5|13394.5|13374.5|0
1626444380000|2021-07-16 14:06:20|13396.2|13376.2|13399.5|13379.5|13399.5|13379.5|13396.2|13376.2|0
1626444420000|2021-07-16 14:07:00|13383.7|13363.7|13349.5|13329.5|13383.7|13363.7|13349.5|13329.5|7
1626444480000|2021-07-16 14:08:00|13347.8|13327.8|13347|13327|13347.8|13327.8|13347|13327|1
1626444490000|2021-07-16 14:08:10|13345.3|13325.3|13344.5|13324.5|13345.3|13325.3|13344.5|13324.5|0
1626444670000|2021-07-16 14:11:10|13349.4|13309.4|13347|13307|13349.4|13309.5|13329.5|13304.5|2
1626444680000|2021-07-16 14:11:20|13344.5|13304.5|13384.5|13324.5|13384.5|13324.5|13329.5|13302.8|5
1626444690000|2021-07-16 14:11:30|13387|13327|13387|13327|13387|13327|13384.5|13324.5|0
1626444700000|2021-07-16 14:11:40|13385.3|13325.3|13389.5|13329.5|13392|13332|13382|13322|0
1626444780000|2021-07-16 14:13:00|13386.1|13326.1|13387|13327|13387|13327|13386.1|13326.1|0
1626444800000|2021-07-16 14:13:20|13389.6|13329.6|13389.6|13329.6|13389.6|13329.6|13389.6|13329.6|0
1626444810000|2021-07-16 14:13:30|13381.3|13341.3|13395.5|13335.5|13395.5|13342.1|13381.3|13335.5|0
1626444820000|2021-07-16 14:13:40|13397.1|13337.1|13397.1|13337.1|13397.1|13337.1|13397.1|13337.1|0
1626444970000|2021-07-16 14:16:10|13399.6|13339.6|13399.6|13339.6|13399.6|13339.6|13399.6|13339.6|0
1626445310000|2021-07-16 14:21:50|13391.3|13351.3|13399.6|13339.6|13399.6|13351.3|13391.3|13339.6|2
1626445320000|2021-07-16 14:22:00|13391.3|13351.3|13392.1|13352.1|13392.1|13352.1|13391.3|13351.3|0
1626445340000|2021-07-16 14:22:20|13393.8|13353.8|13394.6|13354.6|13394.6|13354.6|13393.8|13353.8|0
1626445350000|2021-07-16 14:22:30|13392.1|13372.1|13392.1|13372.1|13404.6|13384.6|13389.6|13369.6|2
1626445430000|2021-07-16 14:23:50|13390.4|13370.4|13394.6|13374.6|13394.6|13374.6|13389.6|13369.6|0
1626445480000|2021-07-16 14:24:40|13396.3|13376.3|13397.1|13377.1|13397.1|13377.1|13396.3|13376.3|0
1626445500000|2021-07-16 14:25:00|13399.6|13379.6|13402.1|13382.1|13402.1|13382.1|13399.6|13379.6|0
1626445520000|2021-07-16 14:25:20|13397.1|13377.1|13397.1|13377.1|13397.1|13377.1|13397.1|13377.1|5
1626445530000|2021-07-16 14:25:30|13394.6|13374.6|13397.1|13377.1|13397.1|13377.1|13394.6|13374.6|0
1626445670000|2021-07-16 14:27:50|13392.1|13332.1|13392.1|13332.1|13392.1|13332.1|13392.1|13332.1|3
1626445690000|2021-07-16 14:28:10|13390.4|13330.4|13389.6|13329.6|13390.4|13330.4|13389.6|13329.6|0
1626445700000|2021-07-16 14:28:20|13381.3|13341.3|13381.3|13341.3|13381.3|13341.3|13381.3|13341.3|0
1626445710000|2021-07-16 14:28:30|13382.1|13342.1|13382.1|13342.1|13382.1|13342.1|13382.1|13342.1|0
1626445740000|2021-07-16 14:29:00|13383.8|13343.8|13384.6|13344.6|13384.6|13344.6|13383.8|13343.8|0
1626445760000|2021-07-16 14:29:20|13387.1|13347.1|13387.1|13347.1|13387.1|13347.1|13387.1|13347.1|0
1626445800000|2021-07-16 14:30:00|13389.6|13349.6|13389.6|13349.6|13389.6|13349.6|13389.6|13349.6|0
1626445990000|2021-07-16 14:33:10|||||||||1
1626446190000|2021-07-16 14:36:30|13387.1|13347.1|13387.1|13347.1|13387.1|13347.1|13387.1|13347.1|3
1626446720000|2021-07-16 14:45:20|13392.1|13332.1|13392.1|13332.1|13392.1|13332.1|13392.1|13332.1|1
1626446740000|2021-07-16 14:45:40|13389.6|13329.6|13387.1|13327.1|13389.6|13329.6|13387.1|13327.1|0
1626446830000|2021-07-16 14:47:10|13384.6|13324.6|13380.4|13320.4|13384.6|13324.6|13380.4|13320.4|0
1626446840000|2021-07-16 14:47:20|13379.6|13319.6|13379.6|13319.6|13379.6|13319.6|13379.6|13319.6|0
1626446850000|2021-07-16 14:47:30|13371.3|13331.3|13371.3|13331.3|13371.3|13331.3|13371.3|13331.3|0
1626446860000|2021-07-16 14:47:40|13372.1|13332.1|13372.1|13332.1|13372.1|13332.1|13372.1|13332.1|0
1626446880000|2021-07-16 14:48:00|13374.6|13334.6|13374.6|13334.6|13374.6|13334.6|13374.6|13334.6|0
1626446910000|2021-07-16 14:48:30|13367.1|13307.1|13367.1|13307.1|13367.1|13307.1|13367.1|13307.1|4
1626446920000|2021-07-16 14:48:40|13364.6|13304.6|13364.6|13304.6|13364.6|13304.6|13364.6|13304.6|0
1626446940000|2021-07-16 14:49:00|13362.1|13302.1|13362.1|13302.1|13362.1|13302.1|13362.1|13302.1|0
1626446960000|2021-07-16 14:49:20|13359.6|13299.6|13339.6|13299.6|13359.6|13299.6|13339.6|13292.1|0
1626447160000|2021-07-16 14:52:40|13339.7|13299.7|13339.7|13299.7|13339.7|13299.7|13339.7|13299.7|0
1626447610000|2021-07-16 15:00:10|13341.4|13301.4|13342.2|13302.2|13342.2|13302.2|13341.4|13301.4|0
1626447620000|2021-07-16 15:00:20|13344.7|13304.7|13344.7|13304.7|13344.7|13304.7|13344.7|13304.7|0
1626447660000|2021-07-16 15:01:00|13336.4|13316.4|13337.2|13317.2|13337.2|13317.2|13336.4|13316.4|0
1626447760000|2021-07-16 15:02:40|13338.9|13318.9|13339.7|13319.7|13339.7|13319.7|13338.9|13318.9|0
1626447770000|2021-07-16 15:02:50|13342.2|13322.2|13342.2|13322.2|13342.2|13322.2|13342.2|13322.2|0
1626447780000|2021-07-16 15:03:00|||||||||1
1626447860000|2021-07-16 15:04:20|13359|13319|13357.2|13337.2|13362.2|13337.2|13355.6|13319|1
1626447980000|2021-07-16 15:06:20|13359.7|13339.7|13359.7|13339.7|13359.7|13339.7|13359.7|13339.7|0
1626448470000|2021-07-16 15:14:30|13362.2|13342.2|13362.2|13342.2|13362.2|13342.2|13362.2|13342.2|0
1626448810000|2021-07-16 15:20:10|13364.7|13344.7|13367.2|13347.2|13367.2|13347.2|13364.7|13344.7|0
1626448970000|2021-07-16 15:22:50|||||||||1
1626448980000|2021-07-16 15:23:00|13389.7|13349.7|13384.7|13364.7|13389.7|13364.7|13377.2|13337.2|1
1626449010000|2021-07-16 15:23:30|13376|13356|13379.7|13319.7|13379.7|13356|13376|13317.2|4
1626449030000|2021-07-16 15:23:50|13381.4|13321.4|13382.2|13322.2|13382.2|13322.2|13381.4|13321.4|0
1626449120000|2021-07-16 15:25:20|13379.7|13319.7|13377.2|13317.2|13379.7|13319.7|13377.2|13317.2|0
1626449140000|2021-07-16 15:25:40|13365.5|13325.5|13367.2|13327.2|13367.2|13327.2|13364.7|13324.7|0
1626449170000|2021-07-16 15:26:10|13368.9|13328.9|13369.7|13329.7|13369.7|13329.7|13368.9|13328.9|0
1626449200000|2021-07-16 15:26:40|13361.4|13341.4|13364.7|13344.7|13364.7|13344.7|13361.4|13341.4|0
1626449520000|2021-07-16 15:32:00|13364.8|13344.8|13364.8|13344.8|13364.8|13344.8|13364.8|13344.8|0
1626449620000|2021-07-16 15:33:40|13367.3|13347.3|13369.8|13349.8|13369.8|13349.8|13367.3|13347.3|0
1626449780000|2021-07-16 15:36:20|13371.5|13351.5|13374.8|13354.8|13374.8|13354.8|13371.5|13351.5|0
1626449850000|2021-07-16 15:37:30|13378.7|13358.7|13397.3|13357.3|13397.3|13358.7|13378.7|13357.3|3
1626449860000|2021-07-16 15:37:40|13389.8|13369.8|13387.3|13327.3|13397.3|13377.3|13387.3|13327.3|1
1626449870000|2021-07-16 15:37:50|13384.8|13324.8|13384.8|13344.8|13389.8|13344.8|13382.3|13324.8|0
1626449890000|2021-07-16 15:38:10|13387.3|13367.3|13387.3|13367.3|13387.3|13367.3|13387.3|13367.3|0
1626449900000|2021-07-16 15:38:20|13392.4|13372.4|13384.8|13324.8|13394.8|13374.8|13384.8|13324.8|2
1626449910000|2021-07-16 15:38:30|13387.3|13327.3|13389.8|13329.8|13389.8|13329.8|13387.3|13327.3|0
1626449960000|2021-07-16 15:39:20|13388.1|13328.1|13387.3|13327.3|13388.1|13328.1|13387.3|13327.3|0
1626450040000|2021-07-16 15:40:40|13384.8|13364.8|13384.8|13364.8|13384.8|13364.8|13384.8|13364.8|0
1626450080000|2021-07-16 15:41:20|13387.3|13367.3|13387.3|13367.3|13387.3|13367.3|13387.3|13367.3|0
1626450090000|2021-07-16 15:41:30|13389.8|13369.8|13384.8|13364.8|13389.8|13369.8|13384.8|13364.8|1
1626450100000|2021-07-16 15:41:40|13386.5|13366.5|13384.8|13364.8|13389.8|13369.8|13384.8|13364.8|1
1626450110000|2021-07-16 15:41:50|13387.3|13367.3|13389.8|13369.8|13389.8|13369.8|13387.3|13367.3|0
1626450120000|2021-07-16 15:42:00|13393.2|13373.2|13394.8|13374.8|13394.8|13374.8|13393.2|13373.2|0
1626450190000|2021-07-16 15:43:10|13389.8|13369.8|13387.3|13367.3|13389.8|13369.8|13387.3|13367.3|1
1626450220000|2021-07-16 15:43:40|||||||||4
1626450240000|2021-07-16 15:44:00|13389.8|13369.8|13389.8|13369.8|13392.3|13372.3|13389.8|13369.8|0
1626450250000|2021-07-16 15:44:10|13388.1|13368.1|13369.8|13329.8|13388.1|13368.1|13369.8|13329.8|2
1626450540000|2021-07-16 15:49:00|13366.4|13326.4|13364.8|13324.8|13366.4|13326.4|13364.8|13324.8|0
1626450820000|2021-07-16 15:53:40|13353.1|13333.1|13352.3|13332.3|13353.1|13333.1|13352.3|13332.3|1
1626451080000|2021-07-16 15:58:00|13344.8|13324.8|13344.8|13324.8|13344.8|13324.8|13344.8|13324.8|0
1626451280000|2021-07-16 16:01:20|||||||||1
1626451370000|2021-07-16 16:02:50|13342.3|13304.8|13342.3|13302.3|13342.3|13304.8|13342.3|13302.3|2
1626451380000|2021-07-16 16:03:00|13329.8|13309.8|13362.3|13302.3|13362.3|13310.6|13329.8|13302.3|3
1626451810000|2021-07-16 16:10:10|13364.8|13304.8|13364.8|13304.8|13364.8|13304.8|13364.8|13304.8|0
1626451820000|2021-07-16 16:10:20|13362.3|13302.3|13362.3|13302.3|13362.3|13302.3|13362.3|13302.3|0
1626451870000|2021-07-16 16:11:10|13362.4|13302.4|13362.4|13302.4|13362.4|13302.4|13362.4|13302.4|0
1626452050000|2021-07-16 16:14:10|13354.9|13314.9|13354.9|13314.9|13354.9|13314.9|13354.9|13314.9|0
1626452140000|2021-07-16 16:15:40|13357.4|13317.4|13357.4|13317.4|13357.4|13317.4|13357.4|13317.4|0
1626453530000|2021-07-16 16:38:50|13355.7|13315.7|13352.4|13312.4|13355.7|13315.7|13352.4|13312.4|1
1626453610000|2021-07-16 16:40:10|13350.7|13310.7|13349.9|13309.9|13350.7|13310.7|13349.9|13309.9|0
1626453620000|2021-07-16 16:40:20|13338.2|13318.2|13337.4|13317.4|13338.2|13318.2|13337.4|13317.4|0
1626453890000|2021-07-16 16:44:50|13339.9|13319.9|13339.9|13319.9|13339.9|13319.9|13339.9|13319.9|0
1626453950000|2021-07-16 16:45:50|13335.2|13315.2|13333.5|13313.5|13335.2|13315.2|13333.5|13313.5|3
1626453960000|2021-07-16 16:46:00|13337.4|13317.4|13337.4|13317.4|13337.4|13317.4|13337.4|13317.4|0
1626454230000|2021-07-16 16:50:30|13337.5|13317.5|13337.5|13317.5|13337.5|13317.5|13337.5|13317.5|0
1626454670000|2021-07-16 16:57:50|13329|13309|13345|13305|13345.8|13317.5|13325|13305|1
1626454680000|2021-07-16 16:58:00|13343.3|13303.3|13342.5|13302.5|13343.3|13303.3|13342.5|13302.5|0
1626454710000|2021-07-16 16:58:30|13330.8|13310.8|13330|13310|13330.8|13310.8|13330|13310|0
1626454720000|2021-07-16 16:58:40|13328.3|13308.3|13325|13305|13328.3|13308.3|13325|13305|0
1626454730000|2021-07-16 16:58:50|13322.5|13302.5|13350|13310|13352.5|13312.5|13320|13300|3
1626454740000|2021-07-16 16:59:00|13337.5|13317.5|13352.5|13312.5|13355.8|13317.5|13335|13312.5|0
1626455520000|2021-07-16 17:12:00|13349.1|13309.1|13347.5|13307.5|13349.1|13309.1|13347.5|13307.5|0
1626455840000|2021-07-16 17:17:20|13345|13305|13345|13305|13345|13305|13345|13305|0
1626455870000|2021-07-16 17:17:50|13343.3|13303.3|13342.5|13302.5|13343.3|13303.3|13342.5|13302.5|0
1626455880000|2021-07-16 17:18:00|13340.8|13300.8|13320|13300|13340.8|13308.3|13320|13300|0
1626455890000|2021-07-16 17:18:10|13317.5|13297.5|13347.5|13307.5|13352.5|13312.5|13315|13295|2
1626456580000|2021-07-16 17:29:40|13347.6|13307.6|13347.6|13307.6|13347.6|13307.6|13347.6|13307.6|0
1626456780000|2021-07-16 17:33:00|13356.3|13316.3|13362.6|13302.6|13367.6|13347.6|13356.3|13302.6|3
1626456790000|2021-07-16 17:33:10|13364.3|13304.3|13357.6|13317.6|13365.1|13317.6|13356.8|13304.3|0
1626457480000|2021-07-16 17:44:40|13361.2|13341.2|13367.6|13347.6|13367.6|13347.6|13361.2|13341.2|0
1626457490000|2021-07-16 17:44:50|13357.6|13317.6|13357.6|13317.6|13357.6|13317.6|13357.6|13317.6|1
1626457660000|2021-07-16 17:47:40|13359.3|13319.3|13360.1|13320.1|13360.1|13320.1|13359.3|13319.3|0
1626458090000|2021-07-16 17:54:50|13357.6|13317.6|13357.6|13317.6|13357.6|13317.6|13357.6|13317.6|1
1626458120000|2021-07-16 17:55:20|13342.5|13322.5|13337.6|13317.6|13342.5|13322.5|13337.6|13317.6|0
1626458870000|2021-07-16 18:07:50|||||||||1
1626458900000|2021-07-16 18:08:20|13345.1|13305.1|13345.1|13305.1|13345.1|13305.1|13345.1|13305.1|0
1626458940000|2021-07-16 18:09:00|13345.2|13305.2|13345.2|13305.2|13345.2|13305.2|13345.2|13305.2|0
1626458960000|2021-07-16 18:09:20|13340.2|13320.2|13342.7|13302.7|13342.7|13320.2|13337.7|13302.7|5
1626458970000|2021-07-16 18:09:30|13341|13301|13340.2|13300.2|13341|13301|13340.2|13300.2|0
1626458990000|2021-07-16 18:09:50|13341.9|13301.9|13337.7|13317.7|13341.9|13317.7|13337.7|13301.9|0
1626459000000|2021-07-16 18:10:00|13340.2|13320.2|13340.2|13320.2|13340.2|13320.2|13340.2|13320.2|0
1626459010000|2021-07-16 18:10:10|13338.5|13318.5|13337.7|13317.7|13338.5|13318.5|13337.7|13317.7|0
1626459020000|2021-07-16 18:10:20|13342.5|13302.5|13340.2|13300.2|13342.7|13302.7|13340.2|13300.2|1
1626459030000|2021-07-16 18:10:30|13321.6|13301.6|13317.7|13297.7|13321.6|13301.6|13317.7|13297.7|0
1626459040000|2021-07-16 18:10:40|13336.2|13296.2|13342.7|13302.7|13342.7|13302.7|13336.2|13296.2|0
1626459120000|2021-07-16 18:12:00|13322.4|13302.4|13342.7|13302.7|13342.7|13302.7|13322.4|13302.4|1
1626459190000|2021-07-16 18:13:10|13340.2|13300.2|13340.2|13300.2|13340.2|13300.2|13340.2|13300.2|0
1626459220000|2021-07-16 18:13:40|13321.7|13301.7|13315.2|13295.2|13321.7|13301.7|13315.2|13295.2|1
1626459230000|2021-07-16 18:13:50|13311.9|13291.9|13310.2|13290.2|13311.9|13291.9|13310.2|13290.2|3
1626459240000|2021-07-16 18:14:00|||||||||1
1626459250000|2021-07-16 18:14:10|13309.4|13289.4|13342.7|13282.7|13342.7|13289.4|13297.7|13277.7|9
1626459260000|2021-07-16 18:14:20|13310.8|13290.8|13325.2|13285.2|13325.2|13290.8|13300.2|13280.2|0
1626459270000|2021-07-16 18:14:30|13340.3|13280.3|13338.5|13298.5|13342.7|13298.5|13327.7|13280.3|2
1626459280000|2021-07-16 18:14:40|13340.2|13300.2|13339.3|13299.3|13341|13301|13339.3|13299.3|0
1626459290000|2021-07-16 18:14:50|13338.5|13298.5|13336|13296|13338.5|13298.5|13336|13296|0
1626459300000|2021-07-16 18:15:00|13330.9|13290.9|13311.8|13291.8|13331|13294.3|13311.8|13286|4
1626459310000|2021-07-16 18:15:10|13312.7|13292.7|13318.5|13298.5|13333.5|13301|13312.7|13283.5|0
1626459320000|2021-07-16 18:15:20|13316|13296|13316|13296|13316|13296|13316|13296|0
1626459330000|2021-07-16 18:15:30|13308.5|13288.5|13308.5|13288.5|13308.5|13288.5|13308.5|13288.5|0
1626459360000|2021-07-16 18:16:00|13306.8|13286.8|13306|13286|13306.8|13286.8|13306|13286|0
1626459370000|2021-07-16 18:16:10|13308.5|13288.5|13321|13301|13321|13301|13308.5|13288.5|3
1626459380000|2021-07-16 18:16:20|13323.5|13303.5|13321|13301|13323.5|13303.5|13321|13301|0
1626459400000|2021-07-16 18:16:40|13332.7|13292.7|13323.5|13283.5|13333.5|13293.5|13323.5|13283.5|3
1626459410000|2021-07-16 18:16:50|13321.8|13281.8|13311|13291|13321.8|13291|13308.5|13281|0
1626459430000|2021-07-16 18:17:10|13308.5|13288.5|13308.5|13288.5|13308.5|13288.5|13308.5|13288.5|0
1626459440000|2021-07-16 18:17:20|13310.2|13290.2|13311|13291|13311|13291|13310.2|13290.2|0
1626459460000|2021-07-16 18:17:40|13309.3|13289.3|13309.3|13289.3|13309.3|13289.3|13309.3|13289.3|0
1626459480000|2021-07-16 18:18:00|13308.5|13288.5|13308.5|13288.5|13308.5|13288.5|13308.5|13288.5|0
1626459550000|2021-07-16 18:19:10|13306.8|13286.8|13306|13286|13306.8|13286.8|13306|13286|1
1626459560000|2021-07-16 18:19:20|13304.3|13284.3|13303.5|13283.5|13304.3|13284.3|13303.5|13283.5|0
1626459570000|2021-07-16 18:19:30|13306.9|13286.9|13321|13281|13321|13288.5|13306|13281|0
1626459580000|2021-07-16 18:19:40|13309.3|13289.3|13306|13286|13309.3|13289.3|13306|13286|0
1626652800000|2021-07-19 00:00:00|13339.3|13299.3|13339.3|13299.3|13339.3|13299.3|13339.3|13299.3|0
1626652810000|2021-07-19 00:00:10|13338.4|13298.4|13336.8|13296.8|13338.4|13298.4|13336.8|13296.8|0
1626653010000|2021-07-19 00:03:30|13339.4|13299.4|13334.3|13314.3|13339.4|13314.3|13334.3|13299.4|0
1626653110000|2021-07-19 00:05:10|13330.7|13310.7|13334.3|13294.3|13334.3|13310.7|13330.7|13294.3|1
1626653120000|2021-07-19 00:05:20|13333.4|13293.4|13334.3|13294.3|13334.3|13294.3|13331.8|13291.8|0
1626653600000|2021-07-19 00:13:20|13337.5|13297.5|13339.3|13299.3|13339.3|13299.3|13337.5|13297.5|0
1626653770000|2021-07-19 00:16:10|13334.3|13294.3|13334.3|13294.3|13334.3|13294.3|13334.3|13294.3|0
1626654610000|2021-07-19 00:30:10|13334.4|13294.4|13334.4|13294.4|13334.4|13294.4|13334.4|13294.4|0
1626654790000|2021-07-19 00:33:10|13336.9|13316.9|13334.4|13294.4|13336.9|13316.9|13334.4|13294.4|2
1626654810000|2021-07-19 00:33:30|13336.9|13316.9|13336.9|13316.9|13336.9|13316.9|13336.9|13316.9|0
1626655300000|2021-07-19 00:41:40|13338.8|13298.8|13334.4|13294.4|13338.8|13298.8|13334.4|13294.4|2
1626656860000|2021-07-19 01:07:40|||||||||2
1626656940000|2021-07-19 01:09:00|13334.5|13294.5|13334.5|13294.5|13334.5|13294.5|13334.5|13294.5|0
1626657140000|2021-07-19 01:12:20|||||||||1
1626657150000|2021-07-19 01:12:30|13336.1|13296.1|13337|13297|13337|13297|13336.1|13296.1|0
1626659260000|2021-07-19 01:47:40|13337.1|13297.1|13337.1|13297.1|13337.1|13297.1|13337.1|13297.1|0
1626701400000|2021-07-19 13:30:00|13346.4|13306.4|13341.4|13301.4|13353.2|13306.4|13338.9|13291.4|3
1626701440000|2021-07-19 13:30:40|13339.8|13299.8|13338.9|13298.9|13339.8|13299.8|13338.9|13298.9|0
1626701460000|2021-07-19 13:31:00|13322.5|13302.5|13318.9|13298.9|13322.5|13302.5|13318.9|13298.9|0
1626701470000|2021-07-19 13:31:10|13313.9|13293.9|13313.9|13293.9|13313.9|13293.9|13313.9|13293.9|0
1626701480000|2021-07-19 13:31:20|13311.4|13291.4|13311.4|13291.4|13311.4|13291.4|13311.4|13291.4|1
1626701530000|2021-07-19 13:32:10|13308.9|13288.9|13308.9|13288.9|13308.9|13288.9|13308.9|13288.9|0
1626701540000|2021-07-19 13:32:20|13305.7|13285.7|13303.9|13283.9|13305.7|13285.7|13303.9|13283.9|3
1626701680000|2021-07-19 13:34:40|13296.6|13276.6|13298.9|13238.9|13303.9|13276.6|13296.6|13238.9|2
1626701690000|2021-07-19 13:34:50|13286.4|13246.4|13286.4|13246.4|13286.4|13246.4|13286.4|13246.4|0
1626701700000|2021-07-19 13:35:00|13285.5|13245.5|13283.9|13243.9|13285.5|13245.5|13283.9|13243.9|0
1626701720000|2021-07-19 13:35:20|13283|13243|13281.4|13241.4|13283|13243|13281.4|13241.4|0
1626701730000|2021-07-19 13:35:30|13263.4|13243.4|13281.4|13241.4|13281.4|13243.4|13263.4|13241.4|1
1626701740000|2021-07-19 13:35:40|13269.8|13249.8|13261.4|13241.4|13269.8|13249.8|13261.4|13241.4|0
1626701780000|2021-07-19 13:36:20|13259.8|13239.8|13258.9|13238.9|13259.8|13239.8|13258.9|13238.9|0
1626701790000|2021-07-19 13:36:30|13256.4|13236.4|13248.9|13228.9|13256.4|13236.4|13248.9|13228.9|13
1626701800000|2021-07-19 13:36:40|13246.4|13226.4|13253.9|13233.9|13316.4|13256.4|13246.4|13226.4|2
1626701810000|2021-07-19 13:36:50|13268.6|13228.6|13259.8|13239.8|13271.4|13239.8|13259.8|13228.6|0
1626701820000|2021-07-19 13:37:00|13258.9|13238.9|13271.4|13231.4|13271.4|13238.9|13258.9|13228.9|0
1626701860000|2021-07-19 13:37:40|13273|13233|13273.9|13233.9|13273.9|13233.9|13273|13233|0
1626701900000|2021-07-19 13:38:20|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|0
1626701910000|2021-07-19 13:38:30|13273.9|13233.9|13273.9|13233.9|13273.9|13233.9|13273.9|13233.9|0
1626702490000|2021-07-19 13:48:10|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|13261.4|13241.4|0
1626702630000|2021-07-19 13:50:30|13260.5|13240.5|13258.9|13238.9|13260.5|13240.5|13258.9|13238.9|10
1626702640000|2021-07-19 13:50:40|13257.3|13237.3|13251.4|13231.4|13257.3|13237.3|13251.4|13231.4|0
1626702810000|2021-07-19 13:53:30|||||||||2
1626702940000|2021-07-19 13:55:40|13238.9|13218.9|13238.9|13218.9|13238.9|13218.9|13238.9|13218.9|5
1626702970000|2021-07-19 13:56:10|13234.2|13214.2|13231.4|13211.4|13234.2|13214.2|13231.4|13211.4|2
1626703080000|2021-07-19 13:58:00|||||||||1
1626703170000|2021-07-19 13:59:30|||||||||1
1626703230000|2021-07-19 14:00:30|13233.3|13213.3|13236.4|13216.4|13236.4|13216.4|13233.3|13213.3|1
1626703250000|2021-07-19 14:00:50|13234.9|13214.9|13233.9|13213.9|13234.9|13214.9|13233.9|13213.9|0
1626703280000|2021-07-19 14:01:20|13226.4|13206.4|13226.4|13206.4|13226.4|13206.4|13226.4|13206.4|3
1626703300000|2021-07-19 14:01:40|||||||||3
1626703390000|2021-07-19 14:03:10|13228|13208|13228.9|13208.9|13228.9|13208.9|13228|13208|0
1626703530000|2021-07-19 14:05:30|13229|13209|13229|13209|13229|13209|13229|13209|0
1626703670000|2021-07-19 14:07:50|13226.5|13206.5|13229|13209|13229|13209|13221.5|13201.5|1
1626703730000|2021-07-19 14:08:50|13226.5|13206.5|13226.5|13206.5|13226.5|13206.5|13226.5|13206.5|0
1626703750000|2021-07-19 14:09:10|13227.4|13207.4|13227.4|13207.4|13227.4|13207.4|13227.4|13207.4|0
1626703780000|2021-07-19 14:09:40|13224.2|13204.2|13222.4|13202.4|13224.2|13204.2|13222.4|13202.4|1
1626703790000|2021-07-19 14:09:50|13227.4|13207.4|13227.4|13207.4|13227.4|13207.4|13227.4|13207.4|1
1626703800000|2021-07-19 14:10:00|13222.4|13202.4|13222.4|13202.4|13222.4|13202.4|13222.4|13202.4|0
1626703830000|2021-07-19 14:10:30|13227.1|13207.1|13227.1|13207.1|13227.1|13207.1|13227.1|13207.1|1
1626703840000|2021-07-19 14:10:40|13229.9|13209.9|13229.9|13209.9|13229.9|13209.9|13229.9|13209.9|0
1626703860000|2021-07-19 14:11:00|13227.4|13207.4|13227.4|13207.4|13227.4|13207.4|13227.4|13207.4|0
1626703940000|2021-07-19 14:12:20|13229|13209|13229.9|13209.9|13229.9|13209.9|13229|13209|0
1626704030000|2021-07-19 14:13:50|13228.3|13208.3|13227.4|13207.4|13228.3|13208.3|13227.4|13207.4|1
1626704070000|2021-07-19 14:14:30|13229|13209|13229.9|13209.9|13229.9|13209.9|13229|13209|0
1626704380000|2021-07-19 14:19:40|||||||||1
1626704440000|2021-07-19 14:20:40|13228.3|13208.3|13229.9|13209.9|13229.9|13209.9|13228.3|13208.3|0
1626704450000|2021-07-19 14:20:50|||||||||1
1626704510000|2021-07-19 14:21:50|13225.1|13205.1|13222.4|13202.4|13225.1|13205.1|13222.4|13202.4|0
1626704640000|2021-07-19 14:24:00|||||||||1
1626704660000|2021-07-19 14:24:20|13225.2|13205.2|13229.9|13209.9|13229.9|13209.9|13225.2|13205.2|1
1626704790000|2021-07-19 14:26:30|13228.3|13208.3|13227.4|13207.4|13228.3|13208.3|13227.4|13207.4|0
1626704960000|2021-07-19 14:29:20|13224.9|13204.9|13224.9|13204.9|13224.9|13204.9|13224.9|13204.9|0
1626705110000|2021-07-19 14:31:50|13222.4|13202.4|13219.9|13199.9|13222.4|13202.4|13219.9|13199.9|0
1626705120000|2021-07-19 14:32:00|13219|13199|13212.4|13192.4|13219|13199|13212.4|13192.4|2
1626705290000|2021-07-19 14:34:50|13224.9|13204.9|13224.9|13204.9|13224.9|13204.9|13224.9|13204.9|3
1626705300000|2021-07-19 14:35:00|13227.4|13207.4|13227.4|13207.4|13227.4|13207.4|13227.4|13207.4|0
1626705310000|2021-07-19 14:35:10|13239.9|13199.9|13239.9|13199.9|13239.9|13199.9|13239.9|13199.9|0
1626705320000|2021-07-19 14:35:20|13231.5|13211.5|13232.4|13212.4|13232.4|13212.4|13231.5|13211.5|0
1626705360000|2021-07-19 14:36:00|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|13245.2|13225.2|0
1626705370000|2021-07-19 14:36:10|13238.8|13218.8|13232.4|13212.4|13238.8|13218.8|13232.4|13212.4|2
1626705520000|2021-07-19 14:38:40|||||||||1
1626705540000|2021-07-19 14:39:00|13232.5|13212.5|13232.5|13212.5|13232.5|13212.5|13232.5|13212.5|0
1626705710000|2021-07-19 14:41:50|||||||||1
1626705720000|2021-07-19 14:42:00|||||||||1
1626705780000|2021-07-19 14:43:00|||||||||1
1626705990000|2021-07-19 14:46:30|||||||||1
1626706410000|2021-07-19 14:53:30|13230.9|13210.9|13230|13210|13230.9|13210.9|13230|13210|1
1626706780000|2021-07-19 14:59:40|13231.6|13211.6|13232.5|13212.5|13232.5|13212.5|13231.6|13211.6|0
1626706790000|2021-07-19 14:59:50|13230.9|13210.9|13230|13210|13230.9|13210.9|13230|13210|0
1626706920000|2021-07-19 15:02:00|13227.5|13207.5|13227.5|13207.5|13227.5|13207.5|13227.5|13207.5|0
1626706930000|2021-07-19 15:02:10|13225|13205|13225|13205|13225|13205|13225|13205|0
1626707010000|2021-07-19 15:03:30|13225.9|13205.9|13227.5|13207.5|13227.5|13207.5|13225.9|13205.9|1
1626707140000|2021-07-19 15:05:40|13225|13205|13225|13205|13225|13205|13225|13205|0
1626707460000|2021-07-19 15:11:00|13226.6|13206.6|13235|13215|13235|13215|13226.6|13206.6|3
1626707480000|2021-07-19 15:11:20|13232.5|13212.5|13230|13210|13232.5|13212.5|13230|13210|0
1626707490000|2021-07-19 15:11:30|13227.5|13207.5|13235|13215|13235|13215|13227.5|13207.5|1
1626707580000|2021-07-19 15:13:00|13233.5|13213.5|13235|13215|13235|13215|13232.5|13212.5|0
1626707760000|2021-07-19 15:16:00|13222.5|13202.5|13222.5|13202.5|13222.5|13202.5|13222.5|13202.5|4
1626707800000|2021-07-19 15:16:40|13220|13200|13220|13200|13220|13200|13220|13200|0
1626707830000|2021-07-19 15:17:10|13223.7|13203.7|13230|13210|13240|13211.6|13223.7|13200|2
1626707850000|2021-07-19 15:17:30|13230.1|13210.1|13230.1|13210.1|13230.1|13210.1|13230.1|13210.1|0
1626708500000|2021-07-19 15:28:20|13227.6|13207.6|13225.1|13205.1|13227.6|13207.6|13225.1|13205.1|0
1626708770000|2021-07-19 15:32:50|13222.6|13202.6|13207.6|13167.6|13222.6|13202.6|13207.6|13167.6|6
1626708780000|2021-07-19 15:33:00|13209.2|13169.2|13210.1|13170.1|13210.1|13170.1|13209.2|13169.2|0
1626709070000|2021-07-19 15:37:50|13211.7|13171.7|13210.1|13170.1|13212.6|13172.6|13210.1|13170.1|0
1626709220000|2021-07-19 15:40:20|||||||||1
1626709230000|2021-07-19 15:40:30|13207.6|13167.6|13207.6|13167.6|13207.6|13167.6|13207.6|13167.6|0
1626709290000|2021-07-19 15:41:30|13185.1|13165.1|13185.1|13165.1|13185.1|13165.1|13185.1|13165.1|0
1626709330000|2021-07-19 15:42:10|13184.2|13164.2|13182.6|13162.6|13184.2|13164.2|13182.6|13162.6|0
1626709340000|2021-07-19 15:42:20|13181.7|13161.7|13180.1|13160.1|13181.7|13161.7|13180.1|13160.1|3
1626709510000|2021-07-19 15:45:10|13177.6|13157.6|13168.5|13148.5|13177.6|13157.6|13168.5|13148.5|1
1626709530000|2021-07-19 15:45:30|13167.6|13147.6|13167.6|13147.6|13167.6|13147.6|13167.6|13147.6|0
1626710120000|2021-07-19 15:55:20|||||||||2
1626710140000|2021-07-19 15:55:40|13167.7|13147.7|13167.7|13147.7|13167.7|13147.7|13167.7|13147.7|0
1626710210000|2021-07-19 15:56:50|13200.2|13160.2|13200.2|13160.2|13200.2|13160.2|13200.2|13160.2|2
1626711280000|2021-07-19 16:14:40|13198.4|13158.4|13205.2|13145.2|13205.2|13158.4|13198.4|13145.2|2
1626711590000|2021-07-19 16:19:50|||||||||1
1626711810000|2021-07-19 16:23:30|13192.1|13152.1|13190.2|13150.2|13192.1|13152.1|13190.2|13150.2|0
1626712010000|2021-07-19 16:26:50|13188.6|13148.6|13187.7|13147.7|13188.6|13148.6|13187.7|13147.7|0
1626712140000|2021-07-19 16:29:00|13174|13134|13140.2|13120.2|13174|13134|13140.2|13120.2|3
1626712150000|2021-07-19 16:29:10|||||||||1
1626712160000|2021-07-19 16:29:20|13187.7|13127.7|13187.7|13127.7|13187.7|13127.7|13187.7|13127.7|1
1626712170000|2021-07-19 16:29:30|13185.2|13125.2|13185.2|13125.2|13185.2|13125.2|13185.2|13125.2|0
1626712230000|2021-07-19 16:30:30|13182.7|13122.7|13182.7|13122.7|13182.7|13122.7|13182.7|13122.7|0
1626712240000|2021-07-19 16:30:40|13185.2|13125.2|13185.2|13125.2|13185.2|13125.2|13185.2|13125.2|0
1626712450000|2021-07-19 16:34:10|13185.3|13125.3|13185.3|13125.3|13185.3|13125.3|13185.3|13125.3|0
1626712480000|2021-07-19 16:34:40|13183.7|13123.7|13183.7|13123.7|13183.7|13123.7|13183.7|13123.7|1
1626712500000|2021-07-19 16:35:00|13182.8|13122.8|13182.8|13122.8|13182.8|13122.8|13182.8|13122.8|0
1626712730000|2021-07-19 16:38:50|13180.3|13120.3|13180.3|13120.3|13180.3|13120.3|13180.3|13120.3|1
1626713370000|2021-07-19 16:49:30|13137.8|13117.8|13137.8|13117.8|13137.8|13117.8|13137.8|13117.8|0
1626713560000|2021-07-19 16:52:40|13135.3|13115.3|13135.3|13115.3|13135.3|13115.3|13135.3|13115.3|2
1626713650000|2021-07-19 16:54:10|13137.8|13117.8|13137.8|13117.8|13137.8|13117.8|13137.8|13117.8|0
1626713870000|2021-07-19 16:57:50|13135.3|13115.3|13135.3|13115.3|13135.3|13115.3|13135.3|13115.3|1
1626713950000|2021-07-19 16:59:10|13133.7|13113.7|13130.3|13110.3|13133.7|13113.7|13130.3|13110.3|0
1626713970000|2021-07-19 16:59:30|13177.8|13117.8|13177.8|13117.8|13177.8|13117.8|13177.8|13117.8|2
1626713990000|2021-07-19 16:59:50|13179.4|13119.4|13180.3|13120.3|13180.3|13120.3|13179.4|13119.4|0
1626714130000|2021-07-19 17:02:10|13185.3|13125.3|13185.3|13125.3|13185.3|13125.3|13185.3|13125.3|1
1626714630000|2021-07-19 17:10:30|13186.9|13126.9|13187.8|13127.8|13187.8|13127.8|13186.9|13126.9|0
1626714750000|2021-07-19 17:12:30|13187.9|13127.9|13187.9|13127.9|13187.9|13127.9|13187.9|13127.9|0
1626714920000|2021-07-19 17:15:20|13166.8|13126.8|13166.8|13126.8|13166.8|13126.8|13166.8|13126.8|0
1626714930000|2021-07-19 17:15:30|13160.4|13120.4|13160.4|13120.4|13160.4|13120.4|13160.4|13120.4|0
1626714940000|2021-07-19 17:15:40|13176.7|13116.7|13180.4|13120.4|13180.4|13120.4|13176.7|13116.7|0
1626714960000|2021-07-19 17:16:00|13183.5|13123.5|13183.5|13123.5|13183.5|13123.5|13183.5|13123.5|0
1626714970000|2021-07-19 17:16:10|13185.4|13125.4|13185.4|13125.4|13185.4|13125.4|13185.4|13125.4|0
1626715290000|2021-07-19 17:21:30|13182.9|13122.9|13182.9|13122.9|13182.9|13122.9|13182.9|13122.9|0
1626715520000|2021-07-19 17:25:20|13181.3|13121.3|13180.4|13120.4|13181.3|13121.3|13180.4|13120.4|0
1626715530000|2021-07-19 17:25:30|13168.8|13128.8|13167.9|13127.9|13168.8|13128.8|13167.9|13127.9|0
1626715540000|2021-07-19 17:25:40|13165.4|13125.4|13165.4|13125.4|13165.4|13125.4|13165.4|13125.4|0
1626715690000|2021-07-19 17:28:10|13163.8|13123.8|13162.9|13122.9|13163.8|13123.8|13162.9|13122.9|0
1626715760000|2021-07-19 17:29:20|13161.3|13121.3|13160.4|13120.4|13161.3|13121.3|13160.4|13120.4|0
1626715770000|2021-07-19 17:29:30|13147.9|13127.9|13142.9|13122.9|13147.9|13127.9|13142.9|13122.9|0
1626715780000|2021-07-19 17:29:40|13140.4|13120.4|13140.4|13120.4|13140.4|13120.4|13140.4|13120.4|0
1626716000000|2021-07-19 17:33:20|13137.9|13117.9|13135.4|13115.4|13137.9|13117.9|13135.4|13115.4|1
1626716020000|2021-07-19 17:33:40|13139.1|13119.1|13145.4|13125.4|13145.4|13125.4|13139.1|13119.1|3
1626716110000|2021-07-19 17:35:10|13147.9|13127.9|13147.9|13127.9|13147.9|13127.9|13147.9|13127.9|0
1626716360000|2021-07-19 17:39:20|13149.5|13129.5|13150.4|13130.4|13150.4|13130.4|13149.5|13129.5|0
1626716460000|2021-07-19 17:41:00|13147.9|13127.9|13142.9|13122.9|13147.9|13127.9|13142.9|13122.9|0
1626716510000|2021-07-19 17:41:50|13146.6|13126.6|13152.9|13132.9|13152.9|13132.9|13146.6|13126.6|3
1626716610000|2021-07-19 17:43:30|13180.4|13140.4|13177.9|13137.9|13180.4|13140.4|13177.9|13137.9|0
1626716640000|2021-07-19 17:44:00|13155.4|13135.4|13155.4|13135.4|13155.4|13135.4|13155.4|13135.4|0
1626717050000|2021-07-19 17:50:50|13158|13138|13203|13143|13203|13143|13158|13138|1
1626717070000|2021-07-19 17:51:10|13205.5|13145.5|13208|13148|13208|13148|13205.5|13145.5|0
1626717360000|2021-07-19 17:56:00|13199.5|13159.5|13208|13168|13208|13168|13199.5|13159.5|0
1626717470000|2021-07-19 17:57:50|13195.5|13175.5|13195.5|13175.5|13195.5|13175.5|13195.5|13175.5|0
1626718020000|2021-07-19 18:07:00|13200.5|13180.5|13200.5|13180.5|13200.5|13180.5|13200.5|13180.5|0
1626718070000|2021-07-19 18:07:50|13202.1|13182.1|13203|13183|13203|13183|13202.1|13182.1|1
1626718190000|2021-07-19 18:09:50|13204.6|13184.6|13205.5|13185.5|13205.5|13185.5|13204.6|13184.6|0
1626718210000|2021-07-19 18:10:10|13207.1|13187.1|13192.7|13152.7|13208|13188|13192.7|13152.7|4
1626718230000|2021-07-19 18:10:30|13178|13138|13178|13138|13178|13138|13178|13138|0
1626718330000|2021-07-19 18:12:10|13176.4|13136.4|13160.5|13140.5|13176.4|13140.5|13160.5|13135.5|0
1626718340000|2021-07-19 18:12:20|13175.2|13135.2|13198|13138|13198|13138|13175.2|13135.2|1
1626718350000|2021-07-19 18:12:30|13195.5|13135.5|13195.5|13135.5|13195.5|13135.5|13195.5|13135.5|0
1626718360000|2021-07-19 18:12:40|13193.9|13133.9|13193|13133|13193.9|13133.9|13193|13133|0
1626718390000|2021-07-19 18:13:10|13190.5|13130.5|13185.5|13125.5|13190.5|13130.5|13185.5|13125.5|0
1626718410000|2021-07-19 18:13:30|13184.6|13124.6|13180.5|13120.5|13184.6|13124.6|13180.5|13120.5|1
1626718440000|2021-07-19 18:14:00|13168|13128|13168|13128|13168|13128|13168|13128|2
1626718450000|2021-07-19 18:14:10|13165.5|13125.5|13160.5|13120.5|13165.5|13125.5|13160.5|13120.5|1
1626718460000|2021-07-19 18:14:20|13148|13128|13195.5|13135.5|13195.5|13135.5|13148|13128|1
1626718470000|2021-07-19 18:14:30|13185.5|13125.5|13148|13128|13185.5|13128|13148|13120.5|0
1626718480000|2021-07-19 18:14:40|13145.5|13125.5|13158|13118|13193|13133|13145.5|13115.5|2
1626718490000|2021-07-19 18:14:50|13160.5|13120.5|13160.5|13120.5|13160.5|13120.5|13160.5|13120.5|0
1626718500000|2021-07-19 18:15:00|13158.9|13118.9|13158|13118|13158.9|13118.9|13158|13118|1
1626718510000|2021-07-19 18:15:10|13160.5|13120.5|13160.5|13120.5|13160.5|13120.5|13160.5|13120.5|0
1626718570000|2021-07-19 18:16:10|13158|13118|13145.5|13125.5|13158|13126.4|13145.5|13118|1
1626718600000|2021-07-19 18:16:40|13143|13123|13143|13123|13143|13123|13143|13123|0
1626718700000|2021-07-19 18:18:20|13135.5|13115.5|13135.5|13115.5|13135.5|13115.5|13135.5|13115.5|1
1626718710000|2021-07-19 18:18:30|13133|13113|13133|13113|13133|13113|13133|13113|5
1626718740000|2021-07-19 18:19:00|13165.7|13105.7|13163.9|13123.9|13165.7|13123.9|13163.9|13105.7|3
1626718750000|2021-07-19 18:19:10|13170.5|13110.5|13185.5|13125.5|13198|13138|13158|13110.5|1
1626718760000|2021-07-19 18:19:20|13187.4|13127.4|13193|13133|13193|13133|13187.4|13127.4|2
1626718770000|2021-07-19 18:19:30|13195.5|13135.5|13205.5|13145.5|13208|13148|13195.5|13135.5|0
1626718780000|2021-07-19 18:19:40|13203.9|13143.9|13203|13143|13203.9|13143.9|13203|13143|0
1626739200000|2021-07-20 00:00:00|13191.4|13131.4|13191.4|13131.4|13191.4|13131.4|13191.4|13131.4|0
1626739280000|2021-07-20 00:01:20|13192.3|13132.3|13193.9|13133.9|13193.9|13133.9|13192.3|13132.3|0
1626739300000|2021-07-20 00:01:40|13196.4|13136.4|13196.4|13136.4|13196.4|13136.4|13196.4|13136.4|0
1626739320000|2021-07-20 00:02:00|13195.5|13135.5|13193.9|13133.9|13195.5|13135.5|13193.9|13133.9|0
1626739340000|2021-07-20 00:02:20|13193|13133|13191.4|13131.4|13193|13133|13191.4|13131.4|0
1626739350000|2021-07-20 00:02:30|13193|13133|13193.9|13133.9|13193.9|13133.9|13193|13133|0
1626740100000|2021-07-20 00:15:00|13194|13134|13194|13134|13194|13134|13194|13134|0
1626742410000|2021-07-20 00:53:30|13194.1|13134.1|13194.1|13134.1|13194.1|13134.1|13194.1|13134.1|0
1626743850000|2021-07-20 01:17:30|13184.1|13124.1|13184.1|13124.1|13184.1|13124.1|13184.1|13124.1|0
1626744700000|2021-07-20 01:31:40|13184.2|13124.2|13184.2|13124.2|13184.2|13124.2|13184.2|13124.2|0
1626787800000|2021-07-20 13:30:00|13183.5|13123.5|13181|13121|13183.5|13123.5|13181|13121|1
1626787810000|2021-07-20 13:30:10|13178.5|13118.5|13171|13131|13178.5|13131|13171|13118.5|1
1626787850000|2021-07-20 13:30:50|13170.1|13130.1|13168.5|13128.5|13170.1|13130.1|13168.5|13128.5|0
1626787860000|2021-07-20 13:31:00|13167.6|13127.6|13166|13126|13167.6|13127.6|13166|13126|0
1626787890000|2021-07-20 13:31:30|13165.1|13125.1|13163.5|13123.5|13165.1|13125.1|13163.5|13123.5|0
1626787900000|2021-07-20 13:31:40|13156|13136|13163.5|13123.5|13163.5|13136|13155.1|13123.5|1
1626787930000|2021-07-20 13:32:10|13162.6|13122.6|13151|13131|13162.6|13131|13151|13122.6|0
1626788000000|2021-07-20 13:33:20|13156|13136|13156|13136|13156|13136|13156|13136|0
1626788030000|2021-07-20 13:33:50|13157|13137|13158.5|13138.5|13158.5|13138.5|13157|13137|2
1626788040000|2021-07-20 13:34:00|13161.4|13141.4|13168.5|13148.5|13168.5|13148.5|13161.4|13141.4|1
1626788050000|2021-07-20 13:34:10|||||||||2
1626788060000|2021-07-20 13:34:20|13171.4|13151.4|13210.1|13170.1|13210.1|13178.5|13171.4|13146|2
1626788130000|2021-07-20 13:35:30|13198.5|13178.5|13198.5|13178.5|13198.5|13178.5|13198.5|13178.5|0
1626788180000|2021-07-20 13:36:20|13216|13176|13216|13176|13216|13176|13216|13176|0
1626788190000|2021-07-20 13:36:30|13217|13177|13218.5|13178.5|13218.5|13178.5|13216|13176|0
1626788200000|2021-07-20 13:36:40|13221|13181|13221|13181|13221|13181|13221|13181|0
1626788210000|2021-07-20 13:36:50|13218.5|13178.5|13218.5|13178.5|13218.5|13178.5|13218.5|13178.5|0
1626788240000|2021-07-20 13:37:20|13221|13181|13221|13181|13221|13181|13221|13181|0
1626788410000|2021-07-20 13:40:10|13222|13182|13223.5|13183.5|13223.5|13183.5|13222|13182|0
1626788460000|2021-07-20 13:41:00|13224.5|13184.5|13213.5|13193.5|13224.5|13196|13213.5|13184.5|0
1626788480000|2021-07-20 13:41:20|13208.8|13188.8|13194.5|13174.5|13211.1|13188.8|13194.5|13166.1|4
1626788490000|2021-07-20 13:41:30|13193.6|13173.6|13191.1|13171.1|13193.6|13173.6|13191.1|13171.1|0
1626788500000|2021-07-20 13:41:40|13188.6|13168.6|13188.6|13148.6|13191.1|13168.6|13173.6|13148.2|1
1626788510000|2021-07-20 13:41:50|13173.6|13153.6|13173.6|13153.6|13173.6|13153.6|13173.6|13153.6|0
1626788620000|2021-07-20 13:43:40|13171.1|13151.1|13171.1|13151.1|13171.1|13151.1|13171.1|13151.1|0
1626788630000|2021-07-20 13:43:50|13168.6|13148.6|13158.6|13138.6|13168.6|13148.6|13158.6|13138.6|2
1626788640000|2021-07-20 13:44:00|13157|13137|13146.7|13126.7|13159.9|13137|13146.7|13113.6|1
1626788650000|2021-07-20 13:44:10|13148.6|13128.6|13148.6|13128.6|13148.6|13128.6|13148.6|13128.6|0
1626788660000|2021-07-20 13:44:20|13146.7|13126.7|13153.6|13113.6|13153.6|13126.7|13146.7|13113.6|1
1626788670000|2021-07-20 13:44:30|13151.7|13111.7|13136.1|13116.1|13151.7|13116.1|13136.1|13103.6|3
1626788680000|2021-07-20 13:44:40|13133.6|13113.6|13136.1|13116.1|13136.1|13116.1|13131.1|13111.1|0
1626788730000|2021-07-20 13:45:30|13132.3|13112.3|13126.1|13106.1|13132.3|13112.3|13126.1|13106.1|0
1626788750000|2021-07-20 13:45:50|13123.6|13103.6|13143.6|13103.6|13143.6|13107.4|13123.6|13103.6|3
1626788760000|2021-07-20 13:46:00|13136.1|13116.1|13136.1|13116.1|13136.1|13116.1|13136.1|13116.1|0
1626788770000|2021-07-20 13:46:10|13143.6|13103.6|13143.6|13103.6|13143.6|13103.6|13143.6|13103.6|1
1626788780000|2021-07-20 13:46:20|13131.1|13111.1|13142.6|13102.6|13142.6|13111.1|13131.1|13102.6|0
1626788790000|2021-07-20 13:46:30|13143.6|13103.6|13135.1|13115.1|13143.6|13115.1|13135.1|13103.6|0
1626788800000|2021-07-20 13:46:40|13147.5|13127.5|13188.6|13128.6|13188.6|13128.6|13147.5|13126.1|1
1626788810000|2021-07-20 13:46:50|13190.1|13130.1|13198.6|13138.6|13198.6|13138.6|13190.1|13130.1|0
1626788820000|2021-07-20 13:47:00|13196.7|13136.7|13198.6|13138.6|13198.6|13138.6|13186.1|13126.1|2
1626788840000|2021-07-20 13:47:20|13200.1|13140.1|13201.1|13141.1|13201.1|13141.1|13200.1|13140.1|0
1626788870000|2021-07-20 13:47:50|13192.6|13152.6|13193.6|13153.6|13193.6|13153.6|13192.6|13152.6|0
1626788880000|2021-07-20 13:48:00|13195.1|13155.1|13196.1|13156.1|13196.1|13156.1|13195.1|13155.1|0
1626788910000|2021-07-20 13:48:30|||||||||1
1626788980000|2021-07-20 13:49:40|13197.6|13157.6|13198.6|13158.6|13198.6|13158.6|13197.6|13157.6|0
1626789010000|2021-07-20 13:50:10|13200.1|13160.1|13200.1|13160.1|13200.1|13160.1|13200.1|13160.1|0
1626789030000|2021-07-20 13:50:30|13201.1|13161.1|13214.4|13194.4|13221.1|13201.1|13201.1|13161.1|2
1626789040000|2021-07-20 13:50:40|13223.6|13163.6|13226.1|13166.1|13226.1|13166.1|13223.6|13163.6|0
1626789070000|2021-07-20 13:51:10|13227|13167|13228.6|13168.6|13228.6|13168.6|13227|13167|1
1626789080000|2021-07-20 13:51:20|13231.1|13171.1|13232.6|13172.6|13232.6|13172.6|13231.1|13171.1|0
1626789090000|2021-07-20 13:51:30|13233.6|13173.6|13233.6|13173.6|13233.6|13173.6|13233.6|13173.6|0
1626789100000|2021-07-20 13:51:40|13239.8|13179.8|13246.7|13186.7|13246.7|13186.7|13239.8|13179.8|0
1626789110000|2021-07-20 13:51:50|13244.2|13184.2|13246.7|13186.7|13246.7|13186.7|13244.2|13184.2|0
1626789130000|2021-07-20 13:52:10|13249.2|13189.2|13251.7|13191.7|13251.7|13191.7|13249.2|13189.2|0
1626789140000|2021-07-20 13:52:20|13204.2|13184.2|13221.7|13161.7|13221.7|13184.2|13174.1|13154.1|5
1626789150000|2021-07-20 13:52:30|13224.2|13164.2|13246.7|13186.7|13246.7|13186.7|13224.2|13164.2|0
1626789170000|2021-07-20 13:52:50|13224.2|13164.2|13224.2|13164.2|13224.2|13164.2|13224.2|13164.2|0
1626789180000|2021-07-20 13:53:00|13226.7|13166.7|13234.2|13174.2|13234.2|13174.2|13226.7|13166.7|0
1626789250000|2021-07-20 13:54:10|13232.6|13172.6|13232.6|13172.6|13232.6|13172.6|13232.6|13172.6|0
1626789300000|2021-07-20 13:55:00|13230.1|13170.1|13230.1|13170.1|13230.1|13170.1|13230.1|13170.1|0
1626789310000|2021-07-20 13:55:10|||||||||1
1626789320000|2021-07-20 13:55:20|13185.4|13165.4|13230.1|13170.1|13230.1|13170.1|13185.4|13145.4|1
1626789350000|2021-07-20 13:55:50|13228.6|13168.6|13228.6|13168.6|13228.6|13168.6|13228.6|13168.6|0
1626789460000|2021-07-20 13:57:40|13231.1|13171.1|13231.1|13171.1|13231.1|13171.1|13231.1|13171.1|0
1626789500000|2021-07-20 13:58:20|13233.6|13173.6|13233.6|13173.6|13233.6|13173.6|13233.6|13173.6|0
1626789510000|2021-07-20 13:58:30|13236.1|13176.1|13236.1|13176.1|13236.1|13176.1|13236.1|13176.1|0
1626789520000|2021-07-20 13:58:40|13237.6|13177.6|13238.6|13178.6|13238.6|13178.6|13237.6|13177.6|0
1626789530000|2021-07-20 13:58:50|13241.1|13181.1|13241.1|13181.1|13241.1|13181.1|13241.1|13181.1|0
1626789540000|2021-07-20 13:59:00|13238.6|13178.6|13236.1|13176.1|13238.6|13178.6|13236.1|13176.1|5
1626789750000|2021-07-20 14:02:30|13234.6|13174.6|13233.6|13173.6|13234.6|13174.6|13233.6|13173.6|0
1626789860000|2021-07-20 14:04:20|13231.1|13171.1|13231.1|13171.1|13231.1|13171.1|13231.1|13171.1|0
1626789900000|2021-07-20 14:05:00|13218.6|13178.6|13218.6|13178.6|13218.6|13178.6|13218.6|13178.6|0
1626789960000|2021-07-20 14:06:00|13216.1|13176.1|13196.1|13176.1|13216.1|13176.1|13196.1|13176.1|0
1626789970000|2021-07-20 14:06:10|13216.1||13216.1||13216.1||13216.1||0
1626789980000|2021-07-20 14:06:20|13214.6|13174.6|13213.6|13173.6|13214.6|13174.6|13213.6|13173.6|0
1626789990000|2021-07-20 14:06:30|13219|13159|13219|13159|13219|13159|13216.1|13156.1|0
1626790000000|2021-07-20 14:06:40|13216.1|13156.1|13216.1|13156.1|13216.1|13156.1|13216.1|13156.1|0
1626790160000|2021-07-20 14:09:20|13211.1|13171.1|13211.1|13171.1|13211.1|13171.1|13211.1|13171.1|0
1626790570000|2021-07-20 14:16:10|13181.1|13161.1|13181.1|13161.1|13181.1|13161.1|13181.1|13161.1|0
1626790590000|2021-07-20 14:16:30|13211.1|13171.1|13211.1|13171.1|13211.1|13171.1|13211.1|13171.1|3
1626790780000|2021-07-20 14:19:40|13211.2|13171.2|13211.2|13171.2|13211.2|13171.2|13211.2|13171.2|0
1626791040000|2021-07-20 14:24:00|13212.7|13172.7|13213.7|13173.7|13213.7|13173.7|13212.7|13172.7|0
1626791060000|2021-07-20 14:24:20|13215.2|13175.2|13215.2|13175.2|13216.2|13176.2|13213.7|13173.7|2
1626791070000|2021-07-20 14:24:30|13213.7|13173.7|13214.6|13174.6|13216.2|13176.2|13213.7|13173.7|7
1626791080000|2021-07-20 14:24:40|13216.2|13176.2|13213.7|13173.7|13216.2|13176.2|13213.7|13173.7|4
1626791090000|2021-07-20 14:24:50|13216.2|13176.2|13213.7|13173.7|13216.2|13176.2|13213.7|13173.7|3
1626791100000|2021-07-20 14:25:00|13216.2|13176.2|13214.6|13174.6|13216.2|13176.2|13213.7|13173.7|3
1626791110000|2021-07-20 14:25:10|13216.2|13176.2|13216.2|13176.2|13216.2|13176.2|13214.6|13174.6|3
1626791340000|2021-07-20 14:29:00|13207.7|13187.7|13208.7|13188.7|13208.7|13188.7|13207.7|13187.7|0
1626791520000|2021-07-20 14:32:00|13211.2|13191.2|13211.2|13191.2|13211.2|13191.2|13211.2|13191.2|0
1626791540000|2021-07-20 14:32:20|13214.3|13194.3|13242.7|13202.7|13242.7|13203.5|13214.3|13194.3|3
1626791550000|2021-07-20 14:32:30|13241.2|13201.2|13240.2|13200.2|13241.2|13201.2|13240.2|13200.2|0
1626791570000|2021-07-20 14:32:50|13242.7|13202.7|13242.7|13202.7|13242.7|13202.7|13242.7|13202.7|0
1626791620000|2021-07-20 14:33:40|13255.8|13235.8|13255.8|13235.8|13255.8|13235.8|13255.8|13235.8|2
1626791640000|2021-07-20 14:34:00|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|13259.3|13239.3|11
1626791660000|2021-07-20 14:34:20|||||||||5
1626791670000|2021-07-20 14:34:30|13261.2|13241.2|13264.3|13244.3|13264.3|13244.3|13261.2|13241.2|2
1626791680000|2021-07-20 14:34:40|13265.8|13245.8|13265.8|13245.8|13265.8|13245.8|13265.8|13245.8|1
1626791690000|2021-07-20 14:34:50|13264.3|13244.3|13264.3|13244.3|13264.3|13244.3|13264.3|13244.3|0
1626791700000|2021-07-20 14:35:00|13281.8|13261.8|13284.3|13264.3|13284.3|13264.3|13281.8|13261.8|10
1626791710000|2021-07-20 14:35:10|13281.8|13261.8|13284.3|13264.3|13284.3|13264.3|13281.8|13261.8|3
1626791720000|2021-07-20 14:35:20|13264.3|13204.3|13261.8|13201.8|13264.3|13204.3|13261.8|13201.8|3
1626791730000|2021-07-20 14:35:30|13264.3|13204.3|13269.3|13209.3|13269.3|13209.3|13264.3|13204.3|0
1626792060000|2021-07-20 14:41:00|13267.8|13207.8|13266.8|13206.8|13267.8|13207.8|13266.8|13206.8|0
1626792400000|2021-07-20 14:46:40|13268.4|13208.4|13266.8|13206.8|13269.3|13209.3|13266.8|13206.8|2
1626792530000|2021-07-20 14:48:50|13264.3|13204.3|13259.3|13199.3|13264.3|13204.3|13259.3|13199.3|0
1626792540000|2021-07-20 14:49:00|13254.7|13194.7|13249.3|13189.3|13254.7|13194.7|13249.3|13189.3|0
1626792590000|2021-07-20 14:49:50|13236.2|13196.2|13214.3|13194.3|13236.2|13196.2|13214.3|13194.3|0
1626792700000|2021-07-20 14:51:40|13211.8|13191.8|13211.8|13191.8|13211.8|13191.8|13209.3|13189.3|0
1626792730000|2021-07-20 14:52:10|13256.8|13196.8|13259.3|13199.3|13259.3|13199.3|13256.8|13196.8|2
1626792790000|2021-07-20 14:53:10|13264.3|13204.3|13266.8|13206.8|13266.8|13206.8|13264.3|13204.3|0
1626792940000|2021-07-20 14:55:40|13269.3|13209.3|13269.3|13209.3|13269.3|13209.3|13269.3|13209.3|0
1626793290000|2021-07-20 15:01:30|13269.4|13209.4|13269.4|13209.4|13269.4|13209.4|13269.4|13209.4|0
1626793660000|2021-07-20 15:07:40|13261.9|13221.9|13261.9|13221.9|13261.9|13221.9|13261.9|13221.9|0
1626794600000|2021-07-20 15:23:20|||||||||1
1626795640000|2021-07-20 15:40:40|13262|13222|13262|13222|13262|13222|13262|13222|0
1626795740000|2021-07-20 15:42:20|||||||||1
1626795770000|2021-07-20 15:42:50|13259.5|13199.5|13257|13197|13259.5|13199.5|13257|13197|0
1626795910000|2021-07-20 15:45:10|13254.5|13194.5|13254.5|13194.5|13254.5|13194.5|13254.5|13194.5|0
1626796130000|2021-07-20 15:48:50|13235.2|13195.2|13229.5|13189.5|13235.2|13195.2|13229.5|13189.5|0
1626796180000|2021-07-20 15:49:40|13248.7|13188.7|13254.5|13194.5|13254.5|13194.5|13248.7|13188.7|2
1626796200000|2021-07-20 15:50:00|13256|13196|13257|13197|13257|13197|13256|13196|0
1626796210000|2021-07-20 15:50:10|13258.5|13198.5|13262|13202|13262|13202|13258.5|13198.5|0
1626796220000|2021-07-20 15:50:20|13263.5|13203.5|13264.5|13204.5|13264.5|13204.5|13263.5|13203.5|0
1626796250000|2021-07-20 15:50:50|13267|13207|13267|13207|13267|13207|13267|13207|0
1626796650000|2021-07-20 15:57:30|13256.3|13236.3|13256.3|13236.3|13256.3|13236.3|13256.3|13236.3|0
1626796660000|2021-07-20 15:57:40|13262|13242|13262|13242|13262|13242|13262|13242|0
1626796920000|2021-07-20 16:02:00|13259.5|13239.5|13259.5|13239.5|13259.5|13239.5|13259.5|13239.5|0
1626796950000|2021-07-20 16:02:30|13264.5|13204.5|13264.5|13204.5|13264.5|13204.5|13264.5|13204.5|2
1626797130000|2021-07-20 16:05:30|13262|13202|13262|13202|13262|13202|13262|13202|0
1626797500000|2021-07-20 16:11:40|13249.5|13209.5|13249.5|13209.5|13249.5|13209.5|13249.5|13209.5|0
1626797850000|2021-07-20 16:17:30|13248|13208|13247|13207|13248|13208|13247|13207|0
1626798000000|2021-07-20 16:20:00|13247.1|13207.1|13247.1|13207.1|13247.1|13207.1|13247.1|13207.1|0
1626798190000|2021-07-20 16:23:10|13244.6|13204.6|13244.6|13204.6|13244.6|13204.6|13244.6|13204.6|0
1626798540000|2021-07-20 16:29:00|13242.1|13202.1|13242.1|13202.1|13242.1|13202.1|13242.1|13202.1|0
1626798640000|2021-07-20 16:30:40|13234.6|13214.6|13234.6|13214.6|13234.6|13214.6|13234.6|13214.6|0
1626799220000|2021-07-20 16:40:20|13233.1|13213.1|13232.1|13212.1|13233.1|13213.1|13232.1|13212.1|0
1626799500000|2021-07-20 16:45:00|13233.7|13213.7|13259.6|13219.6|13259.6|13219.6|13233.7|13213.7|2
1626799590000|2021-07-20 16:46:30|13264.6|13224.6|13264.6|13224.6|13264.6|13224.6|13264.6|13224.6|0
1626799870000|2021-07-20 16:51:10|13267.1|13227.1|13267.1|13227.1|13267.1|13227.1|13267.1|13227.1|0
1626800000000|2021-07-20 16:53:20|13244.6|13224.6|13264.6|13224.6|13264.6|13227.5|13244.6|13224.6|3
1626800110000|2021-07-20 16:55:10|13250|13230|13254.6|13214.6|13254.6|13230|13250|13214.6|0
1626800130000|2021-07-20 16:55:30|13249.6|13209.6|13249.6|13209.6|13249.6|13209.6|13249.6|13209.6|4
1626800160000|2021-07-20 16:56:00|13248.1|13208.1|13248.1|13208.1|13248.1|13208.1|13248.1|13208.1|1
1626800250000|2021-07-20 16:57:30|13256.6|13196.6|13248.1|13208.1|13256.6|13208.1|13246.6|13196.6|0
1626800400000|2021-07-20 17:00:00|13256.6|13196.6|13256.6|13196.6|13256.6|13196.6|13256.6|13196.6|0
1626800620000|2021-07-20 17:03:40|13255|13195|13245.6|13205.6|13255|13205.6|13245.6|13194.1|0
1626801000000|2021-07-20 17:10:00|13244.1|13204.1|13243.1|13203.1|13244.1|13204.1|13243.1|13203.1|0
1626801340000|2021-07-20 17:15:40|13243.2|13203.2|13243.2|13203.2|13243.2|13203.2|13243.2|13203.2|0
1626801460000|2021-07-20 17:17:40|13241.6|13201.6|13240.7|13200.7|13241.6|13201.6|13240.7|13200.7|0
1626801880000|2021-07-20 17:24:40|13242.2|13202.2|13242.2|13202.2|13242.2|13202.2|13242.2|13202.2|0
1626801930000|2021-07-20 17:25:30|13240.7|13200.7|13218.2|13198.2|13240.7|13206.1|13218.2|13198.2|0
1626801960000|2021-07-20 17:26:00|13253.6|13193.6|13263.2|13203.2|13263.2|13203.2|13253.6|13193.6|3
1626801980000|2021-07-20 17:26:20|13264.7|13204.7|13264.7|13204.7|13264.7|13204.7|13264.7|13204.7|0
1626802330000|2021-07-20 17:32:10|13266.3|13206.3|13269.7|13209.7|13269.7|13209.7|13266.3|13206.3|0
1626802710000|2021-07-20 17:38:30|13269.8|13209.8|13269.8|13209.8|13269.8|13209.8|13269.8|13209.8|0
1626803250000|2021-07-20 17:47:30|13265.7|13205.7|13265.7|13205.7|13265.7|13205.7|13265.7|13205.7|2
1626803300000|2021-07-20 17:48:20|13264.2|13204.2|13263.2|13203.2|13264.2|13204.2|13263.2|13203.2|0
1626803340000|2021-07-20 17:49:00|13261.7|13201.7|13260.7|13200.7|13261.7|13201.7|13260.7|13200.7|0
1626803560000|2021-07-20 17:52:40|13262.3|13202.3|13262.3|13202.3|13262.3|13202.3|13262.3|13202.3|0
1626803670000|2021-07-20 17:54:30|13242.3||13242.3||13242.3||13242.3||0
1626803730000|2021-07-20 17:55:30|13234.8|13214.8|13234.8|13214.8|13234.8|13214.8|13234.8|13214.8|0
1626804170000|2021-07-20 18:02:50|13233.9|13213.9|13242.3|13202.3|13242.3|13213.9|13233.9|13202.3|1
1626804290000|2021-07-20 18:04:50|13227.3|13207.3|13227.3|13207.3|13227.3|13207.3|13227.3|13207.3|0
1626804550000|2021-07-20 18:09:10|13229.8|13209.8|13229.8|13209.8|13229.8|13209.8|13229.8|13209.8|0
1626804580000|2021-07-20 18:09:40|13231.7|13211.7|13234.8|13214.8|13234.8|13214.8|13231.7|13211.7|1
1626804600000|2021-07-20 18:10:00|13242.3|13222.3|13252.3|13232.3|13252.3|13232.3|13242.3|13222.3|2
1626804730000|2021-07-20 18:12:10|13277.3|13237.3|13267.3|13247.3|13277.3|13247.3|13264.8|13237.3|0
1626804760000|2021-07-20 18:12:40|13268.9|13248.9|13269.8|13249.8|13269.8|13249.8|13268.9|13248.9|0
1626804770000|2021-07-20 18:12:50|13271.4|13251.4|13272.3|13252.3|13274.8|13254.8|13271.4|13251.4|2
1626804780000|2021-07-20 18:13:00|13268.5|13228.5|13272.3|13232.3|13272.3|13232.3|13262.3|13222.3|3
1626804790000|2021-07-20 18:13:10|13273.9|13233.9|13269.8|13249.8|13277.3|13249.8|13269.8|13233.9|0
1626804800000|2021-07-20 18:13:20|13274.8|13254.8|13277.3|13257.3|13277.3|13257.3|13274.8|13254.8|1
1626804850000|2021-07-20 18:14:10|||||||||1
1626804880000|2021-07-20 18:14:40|13278.9|13258.9|13279.8|13259.8|13279.8|13259.8|13278.9|13258.9|1
1626804940000|2021-07-20 18:15:40|||||||||3
1626804970000|2021-07-20 18:16:10|||||||||1
1626805060000|2021-07-20 18:17:40|13279.9|13259.9|13279.9|13259.9|13279.9|13259.9|13279.9|13259.9|0
1626805190000|2021-07-20 18:19:50|||||||||2
1626825850000|2021-07-21 00:04:10|13278.2|13258.2|13278.2|13258.2|13278.2|13258.2|13278.2|13258.2|0
1626826200000|2021-07-21 00:10:00|13283.2|13263.2|13283.2|13263.2|13283.2|13263.2|13283.2|13263.2|6
1626826260000|2021-07-21 00:11:00|13283.3|13263.3|13283.3|13263.3|13283.3|13263.3|13283.3|13263.3|0
1626826850000|2021-07-21 00:20:50|||||||||1
1626827070000|2021-07-21 00:24:30|13281.8|13261.8|13280.8|13260.8|13281.8|13261.8|13280.8|13260.8|0
1626827110000|2021-07-21 00:25:10|13283.3|13263.3|13283.3|13263.3|13283.3|13263.3|13283.3|13263.3|0
1626827900000|2021-07-21 00:38:20|13280.8|13260.8|13280.8|13260.8|13280.8|13260.8|13280.8|13260.8|0
1626828610000|2021-07-21 00:50:10|13280.9|13260.9|13280.9|13260.9|13280.9|13260.9|13280.9|13260.9|0
1626828690000|2021-07-21 00:51:30|13282.4|13262.4|13283.4|13263.4|13283.4|13263.4|13282.4|13262.4|0
1626828810000|2021-07-21 00:53:30|13280.9|13260.9|13280.9|13260.9|13280.9|13260.9|13280.9|13260.9|0
1626829350000|2021-07-21 01:02:30|13289.4|13249.4|13289.4|13249.4|13289.4|13249.4|13289.4|13249.4|0
1626829630000|2021-07-21 01:07:10|13291.9|13251.9|13291.9|13251.9|13291.9|13251.9|13291.9|13251.9|0
1626830810000|2021-07-21 01:26:50|13285.1|13245.1|13262.9|13242.9|13285.1|13245.1|13262.9|13242.9|3
1626831050000|2021-07-21 01:30:50|13264.4|13244.4|13265.4|13245.4|13265.4|13245.4|13264.4|13244.4|0
1626831060000|2021-07-21 01:31:00|13258.9|13238.9|13258.9|13238.9|13258.9|13238.9|13258.9|13238.9|1
1626831210000|2021-07-21 01:33:30|13261.4|13241.4|13254.4|13214.4|13261.4|13241.4|13254.4|13214.4|1
1626831220000|2021-07-21 01:33:40|13255.4|13215.4|13255.4|13215.4|13255.4|13215.4|13255.4|13215.4|0
1626832260000|2021-07-21 01:51:00|13255.5|13215.5|13255.5|13215.5|13255.5|13215.5|13255.5|13215.5|0
1626874200000|2021-07-21 13:30:00|13282.3|13242.3|13289.8|13249.8|13289.8|13249.8|13282.3|13242.3|7
1626874230000|2021-07-21 13:30:30|13287.3|13247.3|13287.3|13247.3|13287.3|13247.3|13287.3|13247.3|0
1626874240000|2021-07-21 13:30:40|||||||||2
1626874310000|2021-07-21 13:31:50|13285.8|13245.8|13284.8|13244.8|13285.8|13245.8|13284.8|13244.8|0
1626874360000|2021-07-21 13:32:40|13287.3|13247.3|13287.3|13247.3|13287.3|13247.3|13287.3|13247.3|1
1626874730000|2021-07-21 13:38:50|13284.8|13244.8|13284.8|13244.8|13284.8|13244.8|13284.8|13244.8|0
1626874800000|2021-07-21 13:40:00|||||||||1
1626875560000|2021-07-21 13:52:40|||||||||1
1626875570000|2021-07-21 13:52:50|13276.3|13256.3|13274.8|13254.8|13276.3|13256.3|13274.8|13254.8|0
1626875680000|2021-07-21 13:54:40|13277.3|13257.3|13274.8|13254.8|13277.3|13257.3|13274.8|13254.8|0
1626875990000|2021-07-21 13:59:50|||||||||1
1626876030000|2021-07-21 14:00:30|13274.9|13254.9|13274.9|13254.9|13274.9|13254.9|13274.9|13254.9|0
1626876040000|2021-07-21 14:00:40|||||||||1
1626876050000|2021-07-21 14:00:50|13276.4|13256.4|13274.9|13254.9|13277.4|13257.4|13274.9|13254.9|0
1626876080000|2021-07-21 14:01:20|13276.4|13256.4|13277.4|13257.4|13277.4|13257.4|13276.4|13256.4|1
1626876210000|2021-07-21 14:03:30|13278.9|13258.9|13277.4|13257.4|13279.9|13259.9|13277.4|13257.4|0
1626876330000|2021-07-21 14:05:30|13278.9|13258.9|13279.9|13259.9|13279.9|13259.9|13278.9|13258.9|0
1626876360000|2021-07-21 14:06:00|13282.4|13262.4|13282.4|13262.4|13282.4|13262.4|13282.4|13262.4|0
1626876380000|2021-07-21 14:06:20|13289.9|13269.9|13289.9|13269.9|13289.9|13269.9|13289.9|13269.9|3
1626876390000|2021-07-21 14:06:30|||||||||1
1626876410000|2021-07-21 14:06:50|||||||||1
1626876420000|2021-07-21 14:07:00|13304.9|13264.9|13304.9|13264.9|13304.9|13264.9|13304.9|13264.9|1
1626876430000|2021-07-21 14:07:10|13305.9|13265.9|13307.4|13267.4|13307.4|13267.4|13305.9|13265.9|0
1626876650000|2021-07-21 14:10:50|||||||||3
1626876670000|2021-07-21 14:11:10|||||||||1
1626876780000|2021-07-21 14:13:00|13299.9|13279.9|13299.9|13279.9|13299.9|13279.9|13299.9|13279.9|0
1626877090000|2021-07-21 14:18:10|13302.4|13282.4|13302.4|13282.4|13302.4|13282.4|13302.4|13282.4|0
1626877330000|2021-07-21 14:22:10|13315.4|13275.4|13316.9|13276.9|13316.9|13276.9|13315.4|13275.4|9
1626877340000|2021-07-21 14:22:20|13317.9|13277.9|13319.9|13279.9|13319.9|13289.4|13309.4|13277.9|2
1626877350000|2021-07-21 14:22:30|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|0
1626877380000|2021-07-21 14:23:00|13323.4|13283.4|13314.9|13294.9|13323.4|13294.9|13314.9|13283.4|0
1626877400000|2021-07-21 14:23:20|13315.9|13295.9|13317.4|13297.4|13317.4|13297.4|13315.9|13295.9|0
1626877410000|2021-07-21 14:23:30|||||||||2
1626877420000|2021-07-21 14:23:40|13318.9|13298.9|13317.4|13297.4|13318.9|13298.9|13317.4|13297.4|0
1626877470000|2021-07-21 14:24:30|13319|13299|13317.4|13297.4|13319.9|13299.9|13317.4|13297.4|2
1626877520000|2021-07-21 14:25:20|||||||||1
1626877590000|2021-07-21 14:26:30|13314.4|13294.4|13314.4|13294.4|13314.4|13294.4|13314.4|13294.4|0
1626877610000|2021-07-21 14:26:50|13317.5|13297.5|13317.5|13297.5|13317.5|13297.5|13317.5|13297.5|1
1626877620000|2021-07-21 14:27:00|13321.4|13281.4|13317.5|13277.5|13321.4|13281.4|13317.5|13277.5|0
1626877670000|2021-07-21 14:27:50|13324.4|13264.4|13322.5|13262.5|13324.4|13264.4|13322.5|13262.5|0
1626877730000|2021-07-21 14:28:50|13315|13275|13313.4|13273.4|13315|13275|13313.4|13273.4|0
1626877770000|2021-07-21 14:29:30|13313.5|13273.5|13313.5|13273.5|13313.5|13273.5|13313.5|13273.5|0
1626877780000|2021-07-21 14:29:40|13315|13275|13315|13275|13316.5|13276.5|13315|13275|2
1626877790000|2021-07-21 14:29:50|13317.5|13277.5|13317.5|13277.5|13317.5|13277.5|13317.5|13277.5|0
1626877830000|2021-07-21 14:30:30|13320|13280|13320|13280|13320|13280|13320|13280|0
1626877880000|2021-07-21 14:31:20|13322.5|13282.5|13322.5|13282.5|13322.5|13282.5|13322.5|13282.5|0
1626877890000|2021-07-21 14:31:30|13314|13294|13315|13295|13315|13295|13314|13294|0
1626878080000|2021-07-21 14:34:40|13316.5|13296.5|13317.5|13297.5|13317.5|13297.5|13316.5|13296.5|2
1626878090000|2021-07-21 14:34:50|13320|13300|13320|13300|13320|13300|13320|13300|2
1626878100000|2021-07-21 14:35:00|13322|13302|13330|13310|13330|13310|13322|13302|2
1626878110000|2021-07-21 14:35:10|||||||||3
1626878120000|2021-07-21 14:35:20|13332.5|13312.5|13342.5|13322.5|13342.5|13322.5|13332.5|13312.5|8
1626878280000|2021-07-21 14:38:00|13345|13325|13345|13325|13345|13325|13345|13325|0
1626878340000|2021-07-21 14:39:00|13340|13320|13340|13320|13340|13320|13340|13320|3
1626878350000|2021-07-21 14:39:10|13347.9|13287.9|13341.5|13281.5|13347.9|13287.9|13340|13280|0
1626878360000|2021-07-21 14:39:20|13342.5|13282.5|13342.5|13282.5|13342.5|13282.5|13342.5|13282.5|0
1626878560000|2021-07-21 14:42:40|13334|13294|13334|13294|13334|13294|13334|13294|0
1626878580000|2021-07-21 14:43:00|13335|13295|13335|13295|13335|13295|13335|13295|0
1626878640000|2021-07-21 14:44:00|13340.5|13280.5|13340.5|13280.5|13340.5|13280.5|13340.5|13280.5|0
1626878650000|2021-07-21 14:44:10|13337.5|13277.5|13337.5|13277.5|13337.5|13277.5|13337.5|13277.5|0
1626878970000|2021-07-21 14:49:30|13334.5|13274.5|13334.5|13274.5|13334.5|13274.5|13334.5|13274.5|0
1626879050000|2021-07-21 14:50:50|13327|13287|13327|13287|13327|13287|13327|13287|0
1626879200000|2021-07-21 14:53:20|13325.5|13285.5|13328|13288|13328|13288|13325.5|13285.5|0
1626879310000|2021-07-21 14:55:10|13329.5|13289.5|13329.5|13289.5|13329.5|13289.5|13329.5|13289.5|1
1626879420000|2021-07-21 14:57:00|||||||||1
1626879640000|2021-07-21 15:00:40|||||||||1
1626880080000|2021-07-21 15:08:00|13328|13288|13329.5|13289.5|13329.5|13289.5|13328|13288|0
1626880280000|2021-07-21 15:11:20|||||||||1
1626880290000|2021-07-21 15:11:30|13329.6|13289.6|13329.6|13289.6|13329.6|13289.6|13329.6|13289.6|0
1626880600000|2021-07-21 15:16:40|13331.1|13291.1|13332.1|13292.1|13332.1|13292.1|13331.1|13291.1|0
1626880610000|2021-07-21 15:16:50|13334.6|13312.1|13334.6|13314.6|13334.6|13314.6|13334.6|13312.1|0
1626880850000|2021-07-21 15:20:50|||||||||1
1626880870000|2021-07-21 15:21:10|13336.1|13316.1|13336.1|13316.1|13336.1|13316.1|13336.1|13316.1|1
1626880880000|2021-07-21 15:21:20|13337.1|13317.1|13337.1|13317.1|13337.1|13317.1|13337.1|13317.1|2
1626881090000|2021-07-21 15:24:50|13340.1|13320.1|13342.6|13322.6|13342.6|13322.6|13340.1|13320.1|1
1626881110000|2021-07-21 15:25:10|13345.1|13325.1|13345.1|13325.1|13345.1|13325.1|13345.1|13325.1|5
1626881120000|2021-07-21 15:25:20|13340.1|13320.1|13338.6|13318.6|13342.6|13322.6|13338.6|13318.6|1
1626881130000|2021-07-21 15:25:30|13336.1|13276.1|13336.1|13276.1|13336.1|13276.1|13336.1|13276.1|0
1626881830000|2021-07-21 15:37:10|13327.6|13287.6|13328.6|13288.6|13328.6|13288.6|13327.6|13287.6|0
1626881870000|2021-07-21 15:37:50|13331.1|13291.1|13331.1|13291.1|13331.1|13291.1|13331.1|13291.1|0
1626881920000|2021-07-21 15:38:40|13298.1|13278.1|13328.6|13288.6|13328.6|13288.6|13298.1|13268.1|4
1626882580000|2021-07-21 15:49:40|13328.7|13288.7|13328.7|13288.7|13328.7|13288.7|13328.7|13288.7|0
1626883010000|2021-07-21 15:56:50|13327.2|13287.2|13327.2|13287.2|13327.2|13287.2|13327.2|13287.2|0
1626883040000|2021-07-21 15:57:20|13325.7|13285.7|13325.7|13285.7|13325.7|13285.7|13325.7|13285.7|0
1626883230000|2021-07-21 16:00:30|13298.2|13278.2|13298.2|13278.2|13298.2|13278.2|13298.2|13278.2|0
1626883240000|2021-07-21 16:00:40|13305.1|13285.1|13325.7|13285.7|13325.7|13285.7|13305.1|13285.1|1
1626883370000|2021-07-21 16:02:50|13320.7|13280.7|13320.7|13280.7|13320.7|13280.7|13320.7|13280.7|1
1626883490000|2021-07-21 16:04:50|13298.7|13278.7|13298.7|13278.7|13298.7|13278.7|13298.7|13278.7|0
1626883500000|2021-07-21 16:05:00|13290.7|13270.7|13320.7|13280.7|13320.7|13280.7|13290.7|13270.7|1
1626884650000|2021-07-21 16:24:10|13325.7|13285.7|13325.7|13285.7|13325.7|13285.7|13325.7|13285.7|0
1626884950000|2021-07-21 16:29:10|13323.2|13283.2|13311.7|13291.7|13323.2|13291.7|13311.7|13283.2|0
1626884970000|2021-07-21 16:29:30|13310.7|13290.7|13310.7|13290.7|13310.7|13290.7|13310.7|13290.7|0
1626885120000|2021-07-21 16:32:00|13310.8|13290.8|13313.3|13293.3|13313.3|13293.3|13310.8|13290.8|0
1626885210000|2021-07-21 16:33:30|13324.8|13284.8|13325.8|13285.8|13325.8|13285.8|13324.8|13284.8|1
1626886110000|2021-07-21 16:48:30||13305.8||13305.8||13305.8||13305.8|0
1626886120000|2021-07-21 16:48:40|||||||||1
1626886200000|2021-07-21 16:50:00|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|1
1626886600000|2021-07-21 16:56:40|13338.8|13318.8|13342.8|13322.8|13342.8|13322.8|13338.8|13318.8|0
1626886610000|2021-07-21 16:56:50|13345.3|13325.3|13345.3|13325.3|13345.3|13325.3|13345.3|13325.3|1
1626886620000|2021-07-21 16:57:00|13340.8|13320.8|13340.3|13320.3|13340.8|13320.8|13340.3|13320.3|1
1626886630000|2021-07-21 16:57:10||13300.3||13300.3||13300.3||13300.3|0
1626886640000|2021-07-21 16:57:20|13328.8|13308.8|13332.8|13312.8|13332.8|13312.8|13328.8|13308.8|0
1626887350000|2021-07-21 17:09:10|13332.9|13312.9|13332.9|13312.9|13332.9|13312.9|13332.9|13312.9|0
1626887790000|2021-07-21 17:16:30|||||||||3
1626887810000|2021-07-21 17:16:50|13334.9|13314.9|13334.9|13314.9|13334.9|13314.9|13334.9|13314.9|2
1626887820000|2021-07-21 17:17:00|||||||||1
1626887830000|2021-07-21 17:17:10|||||||||3
1626887840000|2021-07-21 17:17:20|13347.9|13307.9|13347.9|13307.9|13347.9|13307.9|13347.9|13307.9|1
1626887900000|2021-07-21 17:18:20|||||||||1
1626887940000|2021-07-21 17:19:00|13347.4|13307.4|13349.9|13309.9|13349.9|13309.9|13347.4|13307.4|0
1626887990000|2021-07-21 17:19:50|13342.4|13322.4|13342.4|13322.4|13342.4|13322.4|13342.4|13322.4|0
1626888010000|2021-07-21 17:20:10|13347.4|13327.4|13347.4|13327.4|13347.4|13327.4|13347.4|13327.4|0
1626888040000|2021-07-21 17:20:40|13352.9|13332.9|13352.9|13332.9|13352.9|13332.9|13352.9|13332.9|1
1626888050000|2021-07-21 17:20:50|13354.4|13334.4|13355.4|13335.4|13355.4|13335.4|13354.4|13334.4|1
1626888060000|2021-07-21 17:21:00|13361.4|13341.4|13365.9|13345.9|13365.9|13345.9|13361.4|13341.4|1
1626888070000|2021-07-21 17:21:10|13366.9|13346.9|13373.4|13353.4|13373.4|13353.4|13366.9|13346.9|0
1626888080000|2021-07-21 17:21:20|13374.9|13354.9|13378.4|13358.4|13378.4|13358.4|13374.9|13354.9|0
1626888110000|2021-07-21 17:21:50|13370.9|13350.9|13373.4|13353.4|13378.4|13358.4|13370.9|13350.9|5
1626888120000|2021-07-21 17:22:00|13365.9|13305.9|13363.4|13303.4|13365.9|13305.9|13363.4|13303.4|1
1626888130000|2021-07-21 17:22:10|13365.9|13305.9|13365.9|13305.9|13365.9|13305.9|13365.9|13305.9|0
1626888140000|2021-07-21 17:22:20|13368.4|13328.4|13368.4|13328.4|13368.4|13328.4|13368.4|13328.4|0
1626888200000|2021-07-21 17:23:20|13369.9|13329.9|13370.9|13330.9|13370.9|13330.9|13369.9|13329.9|0
1626888210000|2021-07-21 17:23:30|13368.4|13328.4|13368.4|13328.4|13368.4|13328.4|13368.4|13328.4|0
1626888280000|2021-07-21 17:24:40|13367.9|13307.9|13360.9|13300.9|13367.9|13307.9|13360.9|13300.9|0
1626888430000|2021-07-21 17:27:10|13363.4|13303.4|13368.4|13308.4|13368.4|13308.4|13363.4|13303.4|0
1626888720000|2021-07-21 17:32:00|13369.9|13309.9|13370.9|13310.9|13370.9|13310.9|13369.9|13309.9|0
1626888800000|2021-07-21 17:33:20|13373.4|13313.4|13373.4|13313.4|13373.4|13313.4|13373.4|13313.4|0
1626888840000|2021-07-21 17:34:00|13365.9|13345.9|13368.4|13348.4|13368.4|13348.4|13365.9|13345.9|0
1626888990000|2021-07-21 17:36:30|13362.4|13342.4|13360.9|13340.9|13362.4|13342.4|13360.9|13340.9|4
1626889000000|2021-07-21 17:36:40|13367.4|13347.4|13368.4|13348.4|13368.4|13348.4|13365.9|13345.9|0
1626889050000|2021-07-21 17:37:30|13359.4|13339.4|13353.4|13333.4|13359.4|13339.4|13353.4|13333.4|1
1626889170000|2021-07-21 17:39:30|13338.4|13318.4|13338.4|13318.4|13338.4|13318.4|13338.4|13318.4|2
1626889270000|2021-07-21 17:41:10|13336.9|13316.9|13338.4|13318.4|13338.4|13318.4|13335.9|13315.9|0
1626889340000|2021-07-21 17:42:20|13344.4|13324.4|13351.4|13331.4|13351.4|13331.4|13344.4|13324.4|0
1626889400000|2021-07-21 17:43:20|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|13373.9|13333.9|2
1626889410000|2021-07-21 17:43:30|13365.4|13345.4|13365.4|13345.4|13365.4|13345.4|13365.4|13345.4|0
1626889420000|2021-07-21 17:43:40|13366.4|13346.4|13366.4|13346.4|13366.4|13346.4|13366.4|13346.4|0
1626889750000|2021-07-21 17:49:10|13368.9|13348.9|13368.9|13348.9|13368.9|13348.9|13368.9|13348.9|1
1626889780000|2021-07-21 17:49:40|||||||||1
1626889820000|2021-07-21 17:50:20|||||||||2
1626889830000|2021-07-21 17:50:30|13386.4|13346.4|13386.4|13346.4|13386.4|13346.4|13386.4|13346.4|1
1626889870000|2021-07-21 17:51:10|13386.5|13346.5|13386.5|13346.5|13386.5|13346.5|13386.5|13346.5|0
1626889890000|2021-07-21 17:51:30|13388|13348|13388|13348|13388|13348|13388|13348|0
1626889900000|2021-07-21 17:51:40|13385.5|13345.5|13385.5|13345.5|13385.5|13345.5|13385.5|13345.5|0
1626889960000|2021-07-21 17:52:40|13380.5|13320.5|13380.5|13320.5|13380.5|13320.5|13380.5|13320.5|3
1626889970000|2021-07-21 17:52:50|13378|13338|13378|13338|13378|13338|13378|13338|0
1626889980000|2021-07-21 17:53:00|13383|13343|13383|13343|13383|13343|13383|13343|0
1626890010000|2021-07-21 17:53:30|13378|13338|13380.5|13320.5|13383|13338|13378|13320.5|3
1626890020000|2021-07-21 17:53:40|13382|13322|13383|13323|13383|13323|13382|13322|0
1626890030000|2021-07-21 17:53:50|13378|13318|13378|13318|13378|13318|13378|13318|3
1626890040000|2021-07-21 17:54:00|13379.5|13319.5|13380.5|13320.5|13380.5|13320.5|13379.5|13319.5|0
1626890090000|2021-07-21 17:54:50|13379.5|13319.5|13375.5|13315.5|13379.5|13319.5|13375.5|13315.5|5
1626890100000|2021-07-21 17:55:00|13373|13333|13375.5|13335.5|13375.5|13335.5|13373|13333|0
1626890110000|2021-07-21 17:55:10|13380.5|13340.5|13380.5|13340.5|13380.5|13340.5|13380.5|13340.5|0
1626890130000|2021-07-21 17:55:30|13368|13348|13368|13348|13368|13348|13368|13348|0
1626890220000|2021-07-21 17:57:00|13365.5|13345.5|13365.5|13345.5|13365.5|13345.5|13365.5|13345.5|0
1626890230000|2021-07-21 17:57:10|13367|13347|13368|13348|13368|13348|13367|13347|0
1626890240000|2021-07-21 17:57:20|13366.5|13346.5|13365.5|13345.5|13366.5|13346.5|13365.5|13345.5|0
1626890250000|2021-07-21 17:57:30|13383|13343|13385.5|13345.5|13385.5|13345.5|13383|13343|3
1626890310000|2021-07-21 17:58:30|13390.5|13350.5|13390.5|13350.5|13390.5|13350.5|13390.5|13350.5|0
1626890360000|2021-07-21 17:59:20|13395.5|13355.5|13390.5|13350.5|13398|13358|13390.5|13350.5|0
1626890370000|2021-07-21 17:59:30|||||||||1
1626890950000|2021-07-21 18:09:10|13403.5|13343.5|13403.5|13343.5|13403.5|13343.5|13403.5|13343.5|1
1626890970000|2021-07-21 18:09:30|13401|13341|13401|13341|13401|13341|13401|13341|3
1626890980000|2021-07-21 18:09:40|13399.5|13339.5|13394.5|13354.5|13399.5|13354.5|13391|13339.5|1
1626891020000|2021-07-21 18:10:20|13406|13346|13397|13357|13406|13357|13394.5|13346|2
1626891090000|2021-07-21 18:11:30|13395.5|13355.5|13395.5|13355.5|13395.5|13355.5|13395.5|13355.5|1
1626891100000|2021-07-21 18:11:40|13398.5|13358.5|13398.5|13358.5|13398.5|13358.5|13398.5|13358.5|3
1626891180000|2021-07-21 18:13:00|||||||||1
1626891230000|2021-07-21 18:13:50|13400|13360|13406|13366|13406|13366|13400|13360|0
1626891240000|2021-07-21 18:14:00|13407.5|13367.5|13407.5|13367.5|13407.5|13367.5|13407.5|13367.5|3
1626891250000|2021-07-21 18:14:10|||||||||1
1626891260000|2021-07-21 18:14:20|||||||||1
1626891280000|2021-07-21 18:14:40|13410.5|13370.5|13412|13372|13412|13372|13410.5|13370.5|2
1626891290000|2021-07-21 18:14:50|13427|13367|13427|13367|13427|13367|13427|13367|1
1626891330000|2021-07-21 18:15:30|||||||||1
1626891340000|2021-07-21 18:15:40|13428|13368|13419.5|13379.5|13428|13379.5|13419.5|13368|0
1626891350000|2021-07-21 18:15:50|13417|13377|13433.5|13373.5|13433.5|13377|13417|13373.5|1
1626891360000|2021-07-21 18:16:00|13432|13372|13432|13372|13432|13372|13432|13372|0
1626891420000|2021-07-21 18:17:00|13420.5|13380.5|13432|13372|13432|13380.5|13420.5|13371|0
1626891500000|2021-07-21 18:18:20|||||||||1
1626891530000|2021-07-21 18:18:50|13433.5|13373.5|13435|13375|13435|13375|13433.5|13373.5|0
1626891540000|2021-07-21 18:19:00|13433.5|13373.5|13433.5|13373.5|13433.5|13373.5|13433.5|13373.5|0
1626912010000|2021-07-22 00:00:10|13400.4|13380.4|13400.4|13380.4|13400.4|13380.4|13400.4|13380.4|0
1626912020000|2021-07-22 00:00:20|13402.9|13382.9|13402.9|13382.9|13402.9|13382.9|13402.9|13382.9|0
1626912030000|2021-07-22 00:00:30|13401.9|13381.9|13400.4|13380.4|13402.9|13382.9|13400.4|13380.4|0
1626912070000|2021-07-22 00:01:10|13397.4|13377.4|13395.4|13375.4|13397.4|13377.4|13395.4|13375.4|0
1626913140000|2021-07-22 00:19:00|13395.5|13375.5|13395.5|13375.5|13395.5|13375.5|13395.5|13375.5|0
1626913510000|2021-07-22 00:25:10|13408|13368|13408|13368|13408|13368|13408|13368|3
1626913520000|2021-07-22 00:25:20|13396.5|13376.5|13398|13378|13398|13378|13395.5|13375.5|1
1626913530000|2021-07-22 00:25:30|13399.5|13379.5|13400.5|13380.5|13400.5|13380.5|13398|13378|1
1626913550000|2021-07-22 00:25:50|13434.5|13374.5|13434.5|13374.5|13434.5|13374.5|13434.5|13374.5|4
1626913580000|2021-07-22 00:26:20|13437.5|13377.5|13432|13392|13437.5|13392|13432|13377.5|0
1626914280000|2021-07-22 00:38:00|13434.5|13394.5|13434.5|13394.5|13434.5|13394.5|13434.5|13394.5|0
1626915730000|2021-07-22 01:02:10|13434.6|13394.6|13434.6|13394.6|13434.6|13394.6|13434.6|13394.6|0
1626918090000|2021-07-22 01:41:30|13434.7|13394.7|13434.7|13394.7|13434.7|13394.7|13434.7|13394.7|0
1626960600000|2021-07-22 13:30:00|13427.5|13407.5|13447.5|13407.5|13447.5|13411.5|13427.5|13399|26
1626960610000|2021-07-22 13:30:10|13470|13450|13470|13450|13470|13450|13470|13450|5
1626960620000|2021-07-22 13:30:20|13471|13451|13472.5|13452.5|13472.5|13452.5|13471|13451|0
1626960630000|2021-07-22 13:30:30|13476.6|13456.6|13507.3|13487.3|13507.3|13487.3|13476.6|13456.6|12
1626960640000|2021-07-22 13:30:40|13508.4|13488.4|13529|13509|13534|13509|13508.4|13488.4|7
1626960650000|2021-07-22 13:30:50|13531.5|13511.5|13536.5|13496.5|13536.5|13516.5|13521.5|13494|14
1626960660000|2021-07-22 13:31:00|13534|13494|13536.5|13496.5|13536.5|13516.5|13531.3|13494|2
1626960680000|2021-07-22 13:31:20|13534|13494|13534|13494|13534|13494|13534|13494|0
1626960700000|2021-07-22 13:31:40|13519.6|13499.6|13535.4|13475.4|13535.4|13499.6|13514|13474|3
1626960710000|2021-07-22 13:31:50|13529|13489|13531.5|13491.5|13531.5|13491.5|13529|13489|0
1626960720000|2021-07-22 13:32:00|13509.7|13489.7|13531.5|13491.5|13531.5|13491.5|13509.7|13479.7|1
1626960750000|2021-07-22 13:32:30|13509|13489|13531.5|13491.5|13531.5|13491.5|13509|13486.3|1
1626960760000|2021-07-22 13:32:40|13530|13490|13529|13489|13530|13490|13529|13489|0
1626960810000|2021-07-22 13:33:30|||||||||1
1626960870000|2021-07-22 13:34:30|13526.5|13486.5|13529|13489|13529|13489|13526.5|13486.5|0
1626960950000|2021-07-22 13:35:50|13531.5|13491.5|13531.5|13491.5|13531.5|13491.5|13531.5|13491.5|1
1626960960000|2021-07-22 13:36:00|13532.5|13492.5|13536.5|13496.5|13536.5|13496.5|13532.5|13492.5|3
1626960970000|2021-07-22 13:36:10|13527.9|13507.9|13529|13509|13529|13509|13527.9|13507.9|1
1626961010000|2021-07-22 13:36:50|||||||||2
1626961250000|2021-07-22 13:40:50|13531.5|13511.5|13554.4|13514.4|13554.4|13514.4|13531.5|13509.9|5
1626961260000|2021-07-22 13:41:00|||||||||2
1626961270000|2021-07-22 13:41:10|13555.9|13515.9|13553.4|13533.4|13556.9|13533.4|13551.9|13515.9|0
1626961290000|2021-07-22 13:41:30|13554.4|13534.4|13565.9|13525.9|13565.9|13534.4|13554.4|13525.9|2
1626961300000|2021-07-22 13:41:40|13554.4|13534.4|13554.4|13534.4|13554.4|13534.4|13554.4|13534.4|0
1626961310000|2021-07-22 13:41:50|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|2
1626961410000|2021-07-22 13:43:30|13561.5|13541.5|13561.5|13541.5|13561.5|13541.5|13561.5|13541.5|3
1626961420000|2021-07-22 13:43:40|||||||||1
1626961950000|2021-07-22 13:52:30|||||||||1
1626961970000|2021-07-22 13:52:50|13562.5|13542.5|13564|13544|13564|13544|13562.5|13542.5|2
1626962030000|2021-07-22 13:53:50|13566.5|13546.5|13566.5|13546.5|13566.5|13546.5|13566.5|13546.5|0
1626962050000|2021-07-22 13:54:10|13568.6|13548.6|13581.5|13561.5|13581.5|13561.5|13568.6|13548.6|19
1626962070000|2021-07-22 13:54:30|13583|13563|13591.5|13571.5|13591.5|13571.5|13583|13563|20
1626962080000|2021-07-22 13:54:40|13594|13574|13629|13589|13641.5|13591.5|13594|13574|15
1626962090000|2021-07-22 13:54:50|13635.2|13595.2|13624|13564|13640.1|13620.1|13624|13564|12
1626962100000|2021-07-22 13:55:00|13625.5|13565.5|13631.5|13571.5|13631.5|13571.5|13625.5|13565.5|0
1626962110000|2021-07-22 13:55:10|13634|13574|13626.5|13606.5|13634|13606.5|13624|13574|0
1626962120000|2021-07-22 13:55:20|13615.2|13595.2|13624|13564|13626.5|13595.2|13615.2|13559|4
1626962130000|2021-07-22 13:55:30|13615.5|13575.5|13616.5|13596.5|13624|13596.5|13615.5|13575.5|0
1626962140000|2021-07-22 13:55:40|13621.5|13601.5|13616.5|13576.5|13621.5|13601.5|13599|13576.5|3
1626962160000|2021-07-22 13:56:00|13599|13579|13596.5|13576.5|13611.5|13591.5|13596.5|13576.5|1
1626962200000|2021-07-22 13:56:40|13599|13579|13601.5|13581.5|13606.5|13586.5|13590.5|13570.5|2
1626962210000|2021-07-22 13:56:50|13604|13584|13591.5|13571.5|13606.5|13586.5|13590.9|13570.9|1
1626962220000|2021-07-22 13:57:00|13599|13579|13599|13579|13601.5|13581.5|13599|13579|0
1626962230000|2021-07-22 13:57:10|13602|13582|13599|13579|13604|13584|13591.5|13571.5|0
1626962240000|2021-07-22 13:57:20|13594.6|13574.6|13599|13579|13599|13579|13591.5|13571.5|0
1626962250000|2021-07-22 13:57:30|13594|13574|13594|13574|13594|13574|13594|13574|0
1626962270000|2021-07-22 13:57:50|13592.6|13572.6|13588.4|13568.4|13592.6|13572.6|13588.4|13568.4|0
1626962280000|2021-07-22 13:58:00|13587|13567|13567|13547|13587|13567|13564.5|13535.9|3
1626962290000|2021-07-22 13:58:10|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|0
1626962300000|2021-07-22 13:58:20||13504.5||13504.5||13504.5||13504.5|6
1626962310000|2021-07-22 13:58:30|13565.9|13505.9|13529|13509|13567|13511.1|13529|13503.4|0
1626962330000|2021-07-22 13:58:50|13539.3|13519.3|13543.4|13523.4|13543.4|13523.4|13539.3|13519.3|1
1626962350000|2021-07-22 13:59:10|13589|13529|13589|13529|13589|13529|13589|13529|1
1626962370000|2021-07-22 13:59:30|13587.6|13527.6|13586.5|13526.5|13587.6|13527.6|13586.5|13526.5|0
1626962380000|2021-07-22 13:59:40|13575.1|13535.1|13574|13534|13575.1|13535.1|13574|13534|0
1626962400000|2021-07-22 14:00:00|13575.1|13535.1|13594|13534|13594|13535.1|13575.1|13526.5|1
1626962410000|2021-07-22 14:00:10|13596.5|13536.5|13596.5|13536.5|13596.5|13536.5|13596.5|13536.5|0
1626962430000|2021-07-22 14:00:30|13567.7|13547.7|13596.5|13536.5|13596.5|13547.7|13567.7|13527.7|1
1626962440000|2021-07-22 14:00:40|13598|13538|13599|13539|13599|13539|13598|13538|0
1626962470000|2021-07-22 14:01:10|||||||||1
1626962500000|2021-07-22 14:01:40|13590.5|13550.5|13591.5|13551.5|13591.5|13551.5|13590.5|13550.5|0
1626962540000|2021-07-22 14:02:20|13594|13554|13594|13554|13594|13554|13594|13554|0
1626962570000|2021-07-22 14:02:50|13596.5|13556.5|13596.5|13556.5|13596.5|13556.5|13596.5|13556.5|0
1626962600000|2021-07-22 14:03:20|||||||||1
1626962660000|2021-07-22 14:04:20|||||||||1
1626962750000|2021-07-22 14:05:50|13584|13564|13584|13564|13586.5|13566.5|13584|13564|0
1626962780000|2021-07-22 14:06:20|13579.6|13559.6|13579.6|13559.6|13579.6|13559.6|13579.6|13559.6|0
1626962790000|2021-07-22 14:06:30|13576.5|13556.5|13576.5|13556.5|13576.5|13556.5|13576.5|13556.5|0
1626962820000|2021-07-22 14:07:00|13576.6|13556.6|13576.6|13556.6|13576.6|13556.6|13576.6|13556.6|0
1626962880000|2021-07-22 14:08:00|13573.6|13553.6|13576.6|13556.6|13576.6|13556.6|13571.6|13551.6|1
1626962900000|2021-07-22 14:08:20|13571.6|13551.6|13576.6|13556.6|13576.6|13556.6|13571.6|13551.6|1
1626962980000|2021-07-22 14:09:40|13579.7|13559.7|13584.1|13564.1|13584.1|13564.1|13579.7|13559.7|1
1626963210000|2021-07-22 14:13:30|13556.6|13496.6|13556.6|13516.6|13556.6|13516.6|13552.4|13496.6|4
1626963220000|2021-07-22 14:13:40|13558|13518|13559.1|13519.1|13559.1|13519.1|13558|13518|0
1626963230000|2021-07-22 14:13:50|13566.3|13526.3|13586.6|13526.6|13586.6|13526.6|13566.3|13526.3|3
1626963250000|2021-07-22 14:14:10||13546.6||13546.6||13546.6||13546.6|0
1626963310000|2021-07-22 14:15:10|13588|13548|13589.1|13549.1|13589.1|13549.1|13588|13548|0
1626963380000|2021-07-22 14:16:20|13590.5|13550.5|13586.6|13566.6|13591.6|13566.6|13584.1|13550.5|0
1626963430000|2021-07-22 14:17:10|||||||||1
1626963510000|2021-07-22 14:18:30|13588|13568|13590.5|13570.5|13590.5|13570.5|13588|13568|2
1626963520000|2021-07-22 14:18:40|13591.6|13571.6|13594.1|13574.1|13594.1|13574.1|13591.6|13571.6|0
1626963530000|2021-07-22 14:18:50|13619.1|13579.1|13626.6|13586.6|13626.6|13586.6|13619.1|13579.1|2
1626963580000|2021-07-22 14:19:40|13618|13598|13620.5|13600.5|13629.1|13609.1|13618|13586.6|4
1626963590000|2021-07-22 14:19:50|13621.6|13601.6|13624.1|13584.1|13626.6|13604.1|13621.6|13584.1|1
1626963600000|2021-07-22 14:20:00|13621.6|13561.6|13619.1|13579.1|13621.6|13579.1|13614.5|13561.6|2
1626963620000|2021-07-22 14:20:20|13621.6|13581.6|13621.6|13581.6|13621.6|13581.6|13621.6|13581.6|0
1626963650000|2021-07-22 14:20:50|13623.1|13583.1|13624.1|13584.1|13624.1|13584.1|13623.1|13583.1|0
1626963660000|2021-07-22 14:21:00|13626.6|13586.6|13618.1|13598.1|13626.6|13598.1|13618.1|13586.6|0
1626963670000|2021-07-22 14:21:10|13619.1|13599.1|13619.1|13599.1|13619.1|13599.1|13619.1|13599.1|0
1626963730000|2021-07-22 14:22:10|13618.1|13598.1|13626.6|13586.6|13626.6|13598.1|13618.1|13586.6|5
1626963740000|2021-07-22 14:22:20|13624.1|13584.1|13619.1|13599.1|13624.1|13599.1|13616.6|13584.1|0
1626963790000|2021-07-22 14:23:10|13620.1|13600.1|13621.6|13601.6|13621.6|13601.6|13620.1|13600.1|1
1626963800000|2021-07-22 14:23:20|13619.1|13579.1|13619.1|13579.1|13619.1|13579.1|13619.1|13579.1|2
1626963810000|2021-07-22 14:23:30|13620.6|13580.6|13621.6|13581.6|13621.6|13581.6|13620.6|13580.6|0
1626963820000|2021-07-22 14:23:40|13624.1|13584.1|13624.1|13584.1|13624.1|13584.1|13624.1|13584.1|0
1626963830000|2021-07-22 14:23:50|13599.1|13579.1|13599.1|13579.1|13599.1|13579.1|13599.1|13579.1|0
1626963850000|2021-07-22 14:24:10|13601.8|13561.8|13564.1|13504.1|13601.8|13569.1|13564.1|13504.1|8
1626963860000|2021-07-22 14:24:20|13579.1|13519.1|13558.2|13538.2|13589.1|13538.2|13558.2|13516.6|0
1626963870000|2021-07-22 14:24:30|13554.1|13534.1|13551.6|13511.6|13554.1|13534.1|13551.6|13511.6|2
1626963880000|2021-07-22 14:24:40|13534.1|13514.1|13531.6|13511.6|13534.1|13514.1|13531.6|13511.6|0
1626963890000|2021-07-22 14:24:50|13527.5|13507.5|13521.6|13501.6|13527.5|13507.5|13521.6|13501.6|1
1626963900000|2021-07-22 14:25:00|13576.6|13516.6|13574.1|13514.1|13576.6|13516.6|13574.1|13514.1|8
1626963910000|2021-07-22 14:25:10|13575.6|13515.6|13576.6|13516.6|13576.6|13516.6|13575.6|13515.6|0
1626963940000|2021-07-22 14:25:40||13536.6||13536.6||13536.6||13536.6|0
1626963990000|2021-07-22 14:26:30|13575.1|13535.1|13572.6|13532.6|13575.1|13535.1|13572.6|13532.6|0
1626964000000|2021-07-22 14:26:40|13571.6|13531.6|13574.1|13534.1|13574.1|13534.1|13571.6|13531.6|0
1626964030000|2021-07-22 14:27:10|13549.1|13529.1|13549.1|13529.1|13549.1|13529.1|13549.1|13529.1|0
1626964040000|2021-07-22 14:27:20|13555.3|13535.3|13576.6|13536.6|13576.6|13536.6|13555.3|13534.1|1
1626964060000|2021-07-22 14:27:40|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|0
1626964220000|2021-07-22 14:30:20|||||||||1
1626964280000|2021-07-22 14:31:20|13565.6|13545.6|13566.6|13546.6|13566.6|13546.6|13565.6|13545.6|0
1626964290000|2021-07-22 14:31:30|13579.1|13539.1|13579.1|13539.1|13579.1|13539.1|13579.1|13539.1|0
1626964300000|2021-07-22 14:31:40|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|0
1626964320000|2021-07-22 14:32:00|13579.1|13539.1|13579.1|13539.1|13579.1|13539.1|13579.1|13539.1|6
1626964340000|2021-07-22 14:32:20|13567.6|13547.6|13567.6|13547.6|13567.6|13547.6|13567.6|13547.6|0
1626964350000|2021-07-22 14:32:30|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|0
1626964370000|2021-07-22 14:32:50|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|0
1626964400000|2021-07-22 14:33:20|13562.7|13542.7|13561.6|13541.6|13562.7|13542.7|13561.6|13541.6|0
1626964440000|2021-07-22 14:34:00|||||||||1
1626964450000|2021-07-22 14:34:10|13560.2|13540.2|13581.6|13541.6|13581.6|13542.8|13556.6|13536.6|1
1626964460000|2021-07-22 14:34:20|13579.1|13539.1|13579.1|13539.1|13579.1|13539.1|13579.1|13539.1|0
1626964510000|2021-07-22 14:35:10|||||||||1
1626964520000|2021-07-22 14:35:20|13566.6|13546.6|13579.1|13539.1|13579.1|13546.6|13566.6|13539.1|1
1626964530000|2021-07-22 14:35:30|||||||||1
1626964540000|2021-07-22 14:35:40|13567.7|13547.7|13579.1|13539.1|13579.1|13547.7|13566.6|13539.1|0
1626964630000|2021-07-22 14:37:10|13570.6|13550.6|13571.6|13551.6|13571.6|13551.6|13570.6|13550.6|0
1626964730000|2021-07-22 14:38:50|||||||||1
1626964740000|2021-07-22 14:39:00|||||||||1
1626964770000|2021-07-22 14:39:30|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|13566.6|13546.6|0
1626964780000|2021-07-22 14:39:40|||||||||1
1626964850000|2021-07-22 14:40:50|13556.6|13536.6|13553.1|13533.1|13556.6|13536.6|13553.1|13533.1|4
1626964860000|2021-07-22 14:41:00|13554.1|13534.1|13554.1|13534.1|13554.1|13534.1|13554.1|13534.1|0
1626964900000|2021-07-22 14:41:40|||||||||2
1626964980000|2021-07-22 14:43:00|13551.6|13531.6|13551.6|13531.6|13551.6|13531.6|13551.6|13531.6|1
1626965140000|2021-07-22 14:45:40|13549.1|13529.1|13549.1|13529.1|13549.1|13529.1|13549.1|13529.1|0
1626965170000|2021-07-22 14:46:10|13549.2|13529.2|13549.2|13529.2|13549.2|13529.2|13549.2|13529.2|0
1626965260000|2021-07-22 14:47:40|||||||||1
1626965320000|2021-07-22 14:48:40|13544.2|13504.2|13544.2|13504.2|13544.2|13504.2|13544.2|13504.2|1
1626965410000|2021-07-22 14:50:10|13545.6|13505.6|13538.1|13518.1|13546.7|13518.1|13538.1|13505.6|0
1626965430000|2021-07-22 14:50:30|13539.2|13519.2|13539.2|13519.2|13539.2|13519.2|13539.2|13519.2|0
1626965440000|2021-07-22 14:50:40|13536.7|13516.7|13534.2|13514.2|13536.7|13516.7|13534.2|13514.2|0
1626965460000|2021-07-22 14:51:00|13531.7|13511.7|13531.7|13511.7|13531.7|13511.7|13531.7|13511.7|0
1626965500000|2021-07-22 14:51:40|13530.2|13510.2|13529.2|13509.2|13530.2|13510.2|13529.2|13509.2|0
1626965510000|2021-07-22 14:51:50|13527.7|13507.7|13544.2|13504.2|13546.7|13507.7|13526.7|13504.2|1
1626965570000|2021-07-22 14:52:50|13535.6|13515.6|13536.7|13516.7|13536.7|13516.7|13535.6|13515.6|0
1626965630000|2021-07-22 14:53:50|13539.2|13519.2|13539.2|13519.2|13539.2|13519.2|13539.2|13519.2|0
1626965680000|2021-07-22 14:54:40|13541.7|13521.7|13539.2|13519.2|13541.7|13521.7|13539.2|13519.2|1
1626965690000|2021-07-22 14:54:50|13540.6|13520.6|13544.2|13524.2|13544.2|13524.2|13540.6|13520.6|0
1626965760000|2021-07-22 14:56:00|13541.7|13521.7|13544.2|13524.2|13544.2|13524.2|13539.2|13519.2|0
1626965770000|2021-07-22 14:56:10|||||||||10
1626965830000|2021-07-22 14:57:10|||||||||1
1626966050000|2021-07-22 15:00:50|13546.7|13506.7|13538.2|13518.2|13546.7|13518.2|13538.2|13506.7|4
1626966060000|2021-07-22 15:01:00|13539.2|13519.2|13536.7|13516.7|13539.2|13519.2|13536.7|13516.7|0
1626966230000|2021-07-22 15:03:50|||||||||1
1626966410000|2021-07-22 15:06:50|||||||||1
1626966610000|2021-07-22 15:10:10|13541.7|13521.7|13541.7|13521.7|13541.7|13521.7|13541.7|13521.7|0
1626966660000|2021-07-22 15:11:00|13543.2|13523.2|13544.2|13524.2|13544.2|13524.2|13543.2|13523.2|0
1626966670000|2021-07-22 15:11:10|||||||||1
1626966710000|2021-07-22 15:11:50|13546.3|13526.3|13551.7|13531.7|13551.7|13531.7|13546.3|13526.3|23
1626966720000|2021-07-22 15:12:00|13554.8|13534.8|13569.2|13529.2|13569.2|13534.8|13554.8|13529.2|6
1626966740000|2021-07-22 15:12:20|13560.7|13540.7|13561.7|13541.7|13561.7|13541.7|13560.7|13540.7|2
1626966750000|2021-07-22 15:12:30|13584.2|13544.2|13599.2|13539.2|13599.2|13544.2|13584.2|13536.7|1
1626966760000|2021-07-22 15:12:40|13606.5|13546.5|13619.2|13579.2|13624.2|13579.2|13606.5|13546.5|3
1626966780000|2021-07-22 15:13:00|13621.7|13581.7|13621.7|13581.7|13621.7|13581.7|13621.7|13581.7|1
1626966790000|2021-07-22 15:13:10|13624.2|13584.2|13624.2|13584.2|13624.2|13584.2|13624.2|13584.2|0
1626966820000|2021-07-22 15:13:40|13625.7|13585.7|13621.7|13601.7|13626.7|13601.7|13619.2|13585.7|0
1626966830000|2021-07-22 15:13:50|13623.2|13603.2|13624.2|13604.2|13624.2|13604.2|13623.2|13603.2|1
1626966840000|2021-07-22 15:14:00|13625.7|13605.7|13629.2|13609.2|13629.2|13609.2|13625.7|13605.7|0
1626966850000|2021-07-22 15:14:10|13631.7|13611.7|13631.7|13611.7|13631.7|13611.7|13631.7|13611.7|0
1626966890000|2021-07-22 15:14:50|13639.2|13619.2|13639.2|13619.2|13639.2|13619.2|13639.2|13619.2|1
1626967070000|2021-07-22 15:17:50|13636.7|13616.7|13636.7|13616.7|13636.7|13616.7|13636.7|13616.7|0
1626967080000|2021-07-22 15:18:00|13639.2|13619.2|13639.2|13619.2|13639.2|13619.2|13639.2|13619.2|2
1626967110000|2021-07-22 15:18:30|||||||||2
1626967330000|2021-07-22 15:22:10|||||||||1
1626967530000|2021-07-22 15:25:30|13639.3|13619.3|13639.3|13619.3|13639.3|13619.3|13639.3|13619.3|0
1626967620000|2021-07-22 15:27:00|13634.9|13614.9|13631.8|13611.8|13634.9|13614.9|13631.8|13611.8|0
1626967740000|2021-07-22 15:29:00|13629.3|13609.3|13629.3|13609.3|13629.3|13609.3|13629.3|13609.3|3
1626967870000|2021-07-22 15:31:10|13626.8|13606.8|13626.8|13606.8|13626.8|13606.8|13626.8|13606.8|0
1626967880000|2021-07-22 15:31:20|||||||||1
1626967960000|2021-07-22 15:32:40|13624.7|13604.7|13614.3|13574.3|13624.7|13604.7|13614.3|13574.3|3
1626967980000|2021-07-22 15:33:00|13611.8|13571.8|13611.8|13571.8|13611.8|13571.8|13611.8|13571.8|0
1626968070000|2021-07-22 15:34:30|13600.3|13580.3|13599.3|13579.3|13600.3|13580.3|13599.3|13579.3|0
1626968180000|2021-07-22 15:36:20|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|0
1626968310000|2021-07-22 15:38:30|||||||||1
1626968410000|2021-07-22 15:40:10|13604.3|13584.3|13604.3|13584.3|13604.3|13584.3|13604.3|13584.3|2
1626968430000|2021-07-22 15:40:30|||||||||1
1626968960000|2021-07-22 15:49:20|||||||||1
1626968970000|2021-07-22 15:49:30|||||||||2
1626969110000|2021-07-22 15:51:50|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|6
1626969300000|2021-07-22 15:55:00|||||||||3
1626969470000|2021-07-22 15:57:50|||||||||2
1626969520000|2021-07-22 15:58:40|||||||||2
1626969850000|2021-07-22 16:04:10|||||||||4
1626969870000|2021-07-22 16:04:30|||||||||2
1626969880000|2021-07-22 16:04:40|13609.4|13589.4|13609.4|13589.4|13609.4|13589.4|13609.4|13589.4|0
1626969930000|2021-07-22 16:05:30|||||||||1
1626970070000|2021-07-22 16:07:50|||||||||1
1626970230000|2021-07-22 16:10:30|13610.8|13590.8|13611.9|13591.9|13611.9|13591.9|13610.8|13590.8|0
1626970280000|2021-07-22 16:11:20|13609.4|13589.4|13609.4|13589.4|13609.4|13589.4|13609.4|13589.4|3
1626970560000|2021-07-22 16:16:00|13608.3|13588.3|13608.3|13588.3|13608.3|13588.3|13608.3|13588.3|0
1626970620000|2021-07-22 16:17:00|||||||||1
1626970710000|2021-07-22 16:18:30|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|0
1626970930000|2021-07-22 16:22:10|||||||||5
1626970950000|2021-07-22 16:22:30|||||||||11
1626970960000|2021-07-22 16:22:40|13601.9|13581.9|13600.4|13580.4|13601.9|13581.9|13600.4|13580.4|1
1626970970000|2021-07-22 16:22:50|13599|13579|13599|13579|13599|13579|13599|13579|2
1626970980000|2021-07-22 16:23:00|13604.8|13584.8|13608.8|13588.8|13608.8|13588.8|13604.8|13584.8|0
1626970990000|2021-07-22 16:23:10|||||||||5
1626971010000|2021-07-22 16:23:30|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|1
1626971170000|2021-07-22 16:26:10|||||||||1
1626971340000|2021-07-22 16:29:00|13611.7|13591.7|13611.7|13591.7|13611.7|13591.7|13611.7|13591.7|14
1626971350000|2021-07-22 16:29:10|13622.1|13602.1|13637.9|13597.9|13637.9|13610.9|13622.1|13597.9|4
1626971370000|2021-07-22 16:29:30|13635.9|13595.9|13635.9|13595.9|13635.9|13595.9|13635.9|13595.9|0
1626971380000|2021-07-22 16:29:40|13634.4|13594.4|13634.4|13594.4|13634.4|13594.4|13634.4|13594.4|1
1626971390000|2021-07-22 16:29:50|13635.9|13595.9|13635.9|13595.9|13635.9|13595.9|13635.9|13595.9|3
1626971410000|2021-07-22 16:30:10|13627.3|13607.3|13628.4|13608.4|13628.4|13608.4|13627.3|13607.3|0
1626971710000|2021-07-22 16:35:10|||||||||1
1626971900000|2021-07-22 16:38:20|||||||||3
1626971910000|2021-07-22 16:38:30|13629.9|13609.9|13630.9|13610.9|13630.9|13610.9|13629.9|13609.9|0
1626971930000|2021-07-22 16:38:50|13638.4|13618.4|13638.4|13618.4|13638.4|13618.4|13638.4|13618.4|0
1626972130000|2021-07-22 16:42:10|||||||||1
1626972190000|2021-07-22 16:43:10|||||||||1
1626972260000|2021-07-22 16:44:20|||||||||1
1626972450000|2021-07-22 16:47:30|13631.2|13611.2|13610.9|13590.9|13631.2|13611.2|13610.9|13590.9|3
1626972570000|2021-07-22 16:49:30|13609.5|13589.5|13609.5|13589.5|13609.5|13589.5|13609.5|13589.5|3
1626972680000|2021-07-22 16:51:20|13613.6|13593.6|13619.5|13599.5|13619.5|13599.5|13613.6|13593.6|7
1626972810000|2021-07-22 16:53:30|||||||||1
1626973090000|2021-07-22 16:58:10|13616.6|13596.6|13614.5|13594.5|13616.6|13596.6|13614.5|13594.5|0
1626973360000|2021-07-22 17:02:40|||||||||1
1626973760000|2021-07-22 17:09:20|13603.1|13583.1|13603.1|13583.1|13603.1|13583.1|13603.1|13583.1|8
1626973780000|2021-07-22 17:09:40|13614.5|13594.5|13614.5|13594.5|13614.5|13594.5|13614.5|13594.5|2
1626973910000|2021-07-22 17:11:50|||||||||2
1626974400000|2021-07-22 17:20:00|13617.5|13597.5|13618.5|13598.5|13618.5|13598.5|13617.5|13597.5|0
1626974460000|2021-07-22 17:21:00|||||||||1
1626974580000|2021-07-22 17:23:00|13623.5|13603.5|13628.5|13608.5|13628.5|13608.5|13623.5|13603.5|2
1626974930000|2021-07-22 17:28:50|13621|13601|13621|13601|13621|13601|13621|13601|3
1626974950000|2021-07-22 17:29:10|||||||||1
1626974960000|2021-07-22 17:29:20|13613.1|13593.1|13613.1|13593.1|13613.1|13593.1|13613.1|13593.1|8
1626975010000|2021-07-22 17:30:10|13614.6|13594.6|13614.6|13594.6|13614.6|13594.6|13614.6|13594.6|0
1626975020000|2021-07-22 17:30:20|13616|13596|13616|13596|13616|13596|13616|13596|0
1626975350000|2021-07-22 17:35:50|||||||||3
1626975520000|2021-07-22 17:38:40|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|0
1626975550000|2021-07-22 17:39:10|||||||||1
1626975760000|2021-07-22 17:42:40|13614|13594|13614|13594|13614|13594|13614|13594|0
1626975890000|2021-07-22 17:44:50|||||||||5
1626976030000|2021-07-22 17:47:10|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|0
1626976060000|2021-07-22 17:47:40|||||||||2
1626976100000|2021-07-22 17:48:20|||||||||1
1626976110000|2021-07-22 17:48:30|13615.5|13595.5|13611.1|13591.1|13615.5|13595.5|13611.1|13591.1|3
1626976120000|2021-07-22 17:48:40|13614|13594|13614|13594|13614|13594|13614|13594|2
1626976210000|2021-07-22 17:50:10|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|0
1626976220000|2021-07-22 17:50:20|13618|13598|13619|13599|13619|13599|13618|13598|2
1626976510000|2021-07-22 17:55:10|13618|13598|13616.5|13596.5|13618|13598|13616.5|13596.5|3
1626976550000|2021-07-22 17:55:50|||||||||3
1626976560000|2021-07-22 17:56:00|13612.4|13592.4|13605.1|13585.1|13612.4|13592.4|13605.1|13585.1|6
1626976610000|2021-07-22 17:56:50|13612.6|13592.6|13612.6|13592.6|13612.6|13592.6|13612.6|13592.6|0
1626976650000|2021-07-22 17:57:30|||||||||1
1626976970000|2021-07-22 18:02:50|||||||||1
1626977010000|2021-07-22 18:03:30|13614|13594|13614|13594|13614|13594|13614|13594|0
1626977200000|2021-07-22 18:06:40|||||||||1
1626977270000|2021-07-22 18:07:50|13617|13597|13617|13597|13617|13597|13617|13597|7
1626977280000|2021-07-22 18:08:00|13618.4|13598.4|13619.5|13599.5|13619.5|13599.5|13618.4|13598.4|0
1626977320000|2021-07-22 18:08:40|13618|13598|13618|13598|13618|13598|13618|13598|0
1626977370000|2021-07-22 18:09:30|13619.5|13599.5|13619.5|13599.5|13619.5|13599.5|13619.5|13599.5|0
1626977390000|2021-07-22 18:09:50|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|0
1626977440000|2021-07-22 18:10:40|13616.6|13596.6|13616.6|13596.6|13616.6|13596.6|13616.6|13596.6|0
1626977450000|2021-07-22 18:10:50|13619.5|13599.5|13619.5|13599.5|13619.5|13599.5|13619.5|13599.5|1
1626977480000|2021-07-22 18:11:20|13615.1|13595.1|13612|13592|13615.1|13595.1|13612|13592|0
1626977530000|2021-07-22 18:12:10|13618.2|13598.2|13626.1|13606.1|13626.1|13606.1|13618.2|13598.2|3
1626977580000|2021-07-22 18:13:00|13627.6|13607.6|13627.6|13607.6|13627.6|13607.6|13627.6|13607.6|1
1626977590000|2021-07-22 18:13:10|13628.6|13608.6|13619.5|13599.5|13628.6|13608.6|13619.5|13599.5|0
1626977610000|2021-07-22 18:13:30|13622|13602|13628.6|13608.6|13628.6|13608.6|13622|13602|5
1626977620000|2021-07-22 18:13:40|13631.1|13611.1|13623.6|13603.6|13631.1|13611.1|13623.6|13603.6|3
1626977630000|2021-07-22 18:13:50|13636.1|13616.1|13638.6|13618.6|13638.6|13618.6|13636.1|13616.1|7
1626977640000|2021-07-22 18:14:00|13640.1|13620.1|13641.1|13621.1|13641.1|13621.1|13640.1|13620.1|1
1626977650000|2021-07-22 18:14:10|13643.6|13623.6|13643.6|13623.6|13643.6|13623.6|13641.1|13621.1|3
1626977660000|2021-07-22 18:14:20|||||||||1
1626977670000|2021-07-22 18:14:30|13633.6|13613.6|13633.6|13613.6|13633.6|13613.6|13633.6|13613.6|1
1626977680000|2021-07-22 18:14:40|||||||||1
1626977690000|2021-07-22 18:14:50|||||||||2
1626977700000|2021-07-22 18:15:00|13646.1|13606.1|13633.6|13613.6|13646.1|13613.6|13633.6|13606.1|1
1626977710000|2021-07-22 18:15:10|13636.1|13616.1|13636.1|13616.1|13636.1|13616.1|13636.1|13616.1|0
1626977720000|2021-07-22 18:15:20|13648.6|13608.6|13641.1|13621.1|13648.6|13621.1|13641.1|13608.6|0
1626977740000|2021-07-22 18:15:40|13643.2|13623.2|13651.1|13631.1|13658.6|13631.1|13643.2|13618.6|11
1626977750000|2021-07-22 18:15:50|13653.6|13633.6|13666.1|13646.1|13676.1|13646.1|13653.6|13633.6|2
1626977780000|2021-07-22 18:16:20|13668.6|13648.6|13671.1|13651.1|13671.1|13651.1|13668.6|13648.6|1
1626977790000|2021-07-22 18:16:30|||||||||2
1626977850000|2021-07-22 18:17:30|||||||||1
1626977890000|2021-07-22 18:18:10|||||||||1
1626977900000|2021-07-22 18:18:20|13668.7|13648.7|13668.7|13648.7|13668.7|13648.7|13668.7|13648.7|0
1626977940000|2021-07-22 18:19:00|||||||||1
1626977990000|2021-07-22 18:19:50|13671.2|13611.2|13671.2|13611.2|13671.2|13611.2|13671.2|13611.2|3
1626998400000|2021-07-23 00:00:00|13634.5|13614.5|13634.5|13614.5|13634.5|13614.5|13634.5|13614.5|0
1626998410000|2021-07-23 00:00:10|13652|13632|13652|13632|13652|13632|13652|13632|8
1626998420000|2021-07-23 00:00:20|||||||||1
1626998610000|2021-07-23 00:03:30|13649.5|13629.5|13649.5|13609.5|13649.5|13629.5|13649.5|13609.5|2
1626999330000|2021-07-23 00:15:30|13649.6|13609.6|13649.6|13609.6|13649.6|13609.6|13649.6|13609.6|0
1627000240000|2021-07-23 00:30:40|13637.1|13617.1|13648.5|13608.5|13648.5|13617.1|13637.1|13608.5|0
1627000260000|2021-07-23 00:31:00|13649.6|13609.6|13649.6|13609.6|13649.6|13609.6|13649.6|13609.6|0
1627001710000|2021-07-23 00:55:10|13649.7|13609.7|13649.7|13609.7|13649.7|13609.7|13649.7|13609.7|0
1627002470000|2021-07-23 01:07:50|13580.5|13560.5|13580.5|13560.5|13580.5|13560.5|13580.5|13560.5|18
1627002530000|2021-07-23 01:08:50|13644.7|13584.7|13644.7|13584.7|13644.7|13584.7|13644.7|13584.7|4
1627002990000|2021-07-23 01:16:30|13647.2|13587.2|13647.2|13587.2|13647.2|13587.2|13647.2|13587.2|9
1627003000000|2021-07-23 01:16:40|13648.7|13588.7|13649.7|13589.7|13649.7|13589.7|13648.7|13588.7|0
1627003040000|2021-07-23 01:17:20|13652.2|13592.2|13652.2|13592.2|13652.2|13592.2|13652.2|13592.2|0
1627003210000|2021-07-23 01:20:10|13644.7|13604.7|13644.7|13604.7|13644.7|13604.7|13644.7|13604.7|0
1627003520000|2021-07-23 01:25:20|13652.2|13592.2|13652.2|13592.2|13652.2|13592.2|13652.2|13592.2|2
1627003720000|2021-07-23 01:28:40|13651.2|13591.2|13651.2|13591.2|13651.2|13591.2|13651.2|13591.2|0
1627003820000|2021-07-23 01:30:20||13611.2||13611.2||13611.2||13611.2|0
1627005360000|2021-07-23 01:56:00|13651.3|13611.3|13651.3|13611.3|13651.3|13611.3|13651.3|13611.3|0
1627047010000|2021-07-23 13:30:10|13618|13598|13620.5|13600.5|13620.5|13600.5|13618|13598|24
1627047030000|2021-07-23 13:30:30|13645.5|13605.5|13645.5|13605.5|13645.5|13605.5|13645.5|13605.5|2
1627047120000|2021-07-23 13:32:00|13648|13608|13648|13608|13648|13608|13648|13608|0
1627047130000|2021-07-23 13:32:10|13649.4|13609.4|13650.5|13610.5|13650.5|13610.5|13649.4|13609.4|0
1627047150000|2021-07-23 13:32:30|13653|13613|13653|13613|13653|13613|13653|13613|1
1627047170000|2021-07-23 13:32:50|13645.5|13625.5|13645.5|13625.5|13645.5|13625.5|13645.5|13625.5|0
1627047210000|2021-07-23 13:33:30|13658|13638|13658|13638|13658|13638|13658|13638|0
1627047220000|2021-07-23 13:33:40|||||||||2
1627047240000|2021-07-23 13:34:00|13659.1|13639.1|13659.1|13639.1|13659.1|13639.1|13659.1|13639.1|1
1627047330000|2021-07-23 13:35:30|13657.6|13617.6|13651.6|13611.6|13657.6|13617.6|13649.1|13609.1|3
1627047340000|2021-07-23 13:35:40|13649.4|13609.4|13649.4|13609.4|13649.4|13609.4|13649.4|13609.4|0
1627047510000|2021-07-23 13:38:30|13650.9|13610.9|13644.4|13624.4|13651.9|13624.4|13644.4|13610.9|0
1627047550000|2021-07-23 13:39:10|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|0
1627047610000|2021-07-23 13:40:10|13637.3|13617.3|13637.3|13617.3|13637.3|13617.3|13637.3|13617.3|0
1627047720000|2021-07-23 13:42:00|13632.3|13612.3|13632.3|13612.3|13632.3|13612.3|13632.3|13612.3|0
1627048090000|2021-07-23 13:48:10|13633.7|13613.7|13641.6|13621.6|13641.6|13621.6|13633.7|13613.7|1
1627048120000|2021-07-23 13:48:40|13645.9|13625.9|13649.1|13629.1|13649.1|13629.1|13645.9|13625.9|1
1627048130000|2021-07-23 13:48:50|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|0
1627048250000|2021-07-23 13:50:50|||||||||1
1627048270000|2021-07-23 13:51:10|13640.9|13620.9|13639.8|13619.8|13640.9|13620.9|13639.8|13619.8|0
1627048360000|2021-07-23 13:52:40|13637.3|13617.3|13637.3|13617.3|13637.3|13617.3|13637.3|13617.3|0
1627048380000|2021-07-23 13:53:00|13627.3|13607.3|13627.3|13607.3|13627.3|13607.3|13627.3|13607.3|6
1627048410000|2021-07-23 13:53:30|13629.8|13609.8|13629.8|13609.8|13629.8|13609.8|13629.8|13609.8|0
1627048430000|2021-07-23 13:53:50|13627|13607|13624.8|13604.8|13627|13607|13624.8|13604.8|0
1627048470000|2021-07-23 13:54:30|13623.4|13603.4|13623.4|13603.4|13623.4|13603.4|13623.4|13603.4|0
1627048560000|2021-07-23 13:56:00|13622.3|13602.3|13622.3|13602.3|13622.3|13602.3|13622.3|13602.3|0
1627048780000|2021-07-23 13:59:40|13625.2|13605.2|13625.2|13605.2|13625.2|13605.2|13625.2|13605.2|1
1627048820000|2021-07-23 14:00:20|||||||||1
1627048910000|2021-07-23 14:01:50|13623.8|13603.8|13623.8|13603.8|13623.8|13603.8|13623.8|13603.8|0
1627048920000|2021-07-23 14:02:00|13625.2|13605.2|13625.2|13605.2|13625.2|13605.2|13625.2|13605.2|0
1627048980000|2021-07-23 14:03:00|13623.8|13603.8|13623.8|13603.8|13623.8|13603.8|13623.8|13603.8|0
1627049010000|2021-07-23 14:03:30|13631.3|13611.3|13637|13617|13637|13617|13631.3|13611.3|0
1627049040000|2021-07-23 14:04:00|13634.8|13614.8|13642|13602|13642|13614.8|13634.8|13602|8
1627049060000|2021-07-23 14:04:20|13629.5|13609.5|13629.5|13609.5|13629.5|13609.5|13629.5|13609.5|0
1627049070000|2021-07-23 14:04:30|13630.9|13610.9|13630.9|13610.9|13630.9|13610.9|13630.9|13610.9|0
1627049080000|2021-07-23 14:04:40|13632|13612|13632|13612|13632|13612|13632|13612|0
1627049130000|2021-07-23 14:05:30|13633.4|13613.4|13634.5|13614.5|13634.5|13614.5|13633.4|13613.4|0
1627049140000|2021-07-23 14:05:40|13630.2|13610.2|13630.2|13610.2|13630.2|13610.2|13630.2|13610.2|0
1627049260000|2021-07-23 14:07:40|13635.6|13615.6|13637|13617|13637|13617|13635.6|13615.6|6
1627049300000|2021-07-23 14:08:20|13632.7|13612.7|13632.7|13612.7|13632.7|13612.7|13632.7|13612.7|1
1627049330000|2021-07-23 14:08:50|||||||||1
1627049350000|2021-07-23 14:09:10|13635.2|13615.2|13635.2|13615.2|13635.2|13615.2|13635.2|13615.2|0
1627049510000|2021-07-23 14:11:50|13642.7|13622.7|13642.7|13622.7|13642.7|13622.7|13642.7|13622.7|0
1627049520000|2021-07-23 14:12:00|13654.5|13634.5|13654.5|13634.5|13654.5|13634.5|13654.5|13634.5|4
1627049540000|2021-07-23 14:12:20|13653.1|13633.1|13647.7|13627.7|13653.1|13633.1|13647.7|13627.7|0
1627049580000|2021-07-23 14:13:00|13649.1|13629.1|13650.2|13630.2|13650.2|13630.2|13649.1|13629.1|0
1627049590000|2021-07-23 14:13:10|||||||||2
1627049630000|2021-07-23 14:13:50|||||||||1
1627049650000|2021-07-23 14:14:10|13656.7|13636.7|13659.5|13639.5|13659.5|13639.5|13656.7|13636.7|5
1627049680000|2021-07-23 14:14:40|13660.6|13640.6|13662|13642|13662|13642|13660.6|13640.6|2
1627049740000|2021-07-23 14:15:40|13650.2|13630.2|13650.2|13630.2|13650.2|13630.2|13650.2|13630.2|0
1627049760000|2021-07-23 14:16:00|13652.7|13632.7|13652.7|13632.7|13652.7|13632.7|13652.7|13632.7|0
1627049770000|2021-07-23 14:16:10|||||||||1
1627049820000|2021-07-23 14:17:00|13650.2|13630.2|13650.2|13630.2|13650.2|13630.2|13650.2|13630.2|4
1627050000000|2021-07-23 14:20:00|13647.7|13627.7|13647.7|13627.7|13647.7|13627.7|13647.7|13627.7|0
1627050060000|2021-07-23 14:21:00|13645.2|13605.2|13645.2|13605.2|13645.2|13605.2|13645.2|13605.2|4
1627050140000|2021-07-23 14:22:20|13633.8|13613.8|13633.8|13613.8|13633.8|13613.8|13633.8|13613.8|0
1627050150000|2021-07-23 14:22:30|13632.7|13612.7|13632.7|13612.7|13632.7|13612.7|13632.7|13612.7|0
1627050180000|2021-07-23 14:23:00|13631.3|13611.3|13632.7|13612.7|13632.7|13612.7|13631.3|13611.3|0
1627050220000|2021-07-23 14:23:40|13637|13617|13644.5|13624.5|13644.5|13624.5|13637|13617|0
1627050240000|2021-07-23 14:24:00|13646|13626|13646|13626|13646|13626|13646|13626|0
1627050310000|2021-07-23 14:25:10|||||||||1
1627050330000|2021-07-23 14:25:30|13644.5|13624.5|13644.5|13624.5|13644.5|13624.5|13644.5|13624.5|0
1627050340000|2021-07-23 14:25:40|13643.5|13623.5|13643.5|13623.5|13643.5|13623.5|13643.5|13623.5|0
1627050400000|2021-07-23 14:26:40|13644.9|13624.9|13644.9|13624.9|13644.9|13624.9|13644.9|13624.9|0
1627050430000|2021-07-23 14:27:10|13643.5|13623.5|13644.9|13624.9|13644.9|13624.9|13643.5|13623.5|0
1627050450000|2021-07-23 14:27:30|13654.6|13634.6|13667|13647|13673.1|13647|13654.6|13631.7|4
1627050490000|2021-07-23 14:28:10|13667.1|13647.1|13672.1|13652.1|13672.1|13652.1|13667.1|13647.1|2
1627050520000|2021-07-23 14:28:40|13667.8|13647.8|13660.3|13640.3|13667.8|13647.8|13660.3|13640.3|0
1627050610000|2021-07-23 14:30:10|13657.8|13637.8|13657.8|13637.8|13657.8|13637.8|13657.8|13637.8|0
1627050820000|2021-07-23 14:33:40|||||||||3
1627050850000|2021-07-23 14:34:10|||||||||3
1627051080000|2021-07-23 14:38:00|13658.9|13638.9|13660.3|13640.3|13660.3|13640.3|13658.9|13638.9|1
1627051100000|2021-07-23 14:38:20|13658.9|13638.9|13657.8|13637.8|13658.9|13638.9|13657.8|13637.8|0
1627051220000|2021-07-23 14:40:20|13664.2|13644.2|13669.6|13649.6|13669.6|13649.6|13664.2|13644.2|5
1627051240000|2021-07-23 14:40:40|13652.8|13632.8|13669.6|13649.6|13669.6|13649.6|13652.8|13632.8|5
1627051300000|2021-07-23 14:41:40|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|0
1627051540000|2021-07-23 14:45:40|||||||||3
1627051590000|2021-07-23 14:46:30|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|4
1627051600000|2021-07-23 14:46:40|13650.3|13630.3|13650.3|13630.3|13650.3|13630.3|13650.3|13630.3|0
1627051730000|2021-07-23 14:48:50|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|0
1627051770000|2021-07-23 14:49:30|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|2
1627051780000|2021-07-23 14:49:40|13646|13626|13644.6|13624.6|13647.5|13627.5|13644.6|13624.6|6
1627051810000|2021-07-23 14:50:10|13643.5|13623.5|13643.5|13623.5|13643.5|13623.5|13643.5|13623.5|0
1627051870000|2021-07-23 14:51:10|13642.1|13622.1|13642.1|13622.1|13642.1|13622.1|13642.1|13622.1|0
1627051910000|2021-07-23 14:51:50|13638.9|13618.9|13633.9|13593.9|13638.9|13618.9|13633.9|13593.9|9
1627051920000|2021-07-23 14:52:00|13628.2|13608.2|13632.8|13612.8|13632.8|13612.8|13628.2|13608.2|1
1627051930000|2021-07-23 14:52:10|13644.2|13604.2|13645.3|13605.3|13645.3|13605.3|13644.2|13604.2|0
1627051940000|2021-07-23 14:52:20|13636.7|13616.7|13636.7|13616.7|13636.7|13616.7|13636.7|13616.7|0
1627051950000|2021-07-23 14:52:30|13637.8|13617.8|13637.8|13617.8|13637.8|13617.8|13637.8|13617.8|0
1627052050000|2021-07-23 14:54:10|13640.3|13620.3|13640.3|13620.3|13640.3|13620.3|13640.3|13620.3|0
1627052070000|2021-07-23 14:54:30|13638.9|13618.9|13638.9|13618.9|13638.9|13618.9|13638.9|13618.9|0
1627052120000|2021-07-23 14:55:20|13641.4|13621.4|13641.4|13621.4|13641.4|13621.4|13641.4|13621.4|0
1627052130000|2021-07-23 14:55:30|13642.8|13622.8|13642.8|13622.8|13642.8|13622.8|13642.8|13622.8|0
1627052210000|2021-07-23 14:56:50|13644.2|13624.2|13645.3|13625.3|13645.3|13625.3|13644.2|13624.2|0
1627052220000|2021-07-23 14:57:00|13647.8|13627.8|13645.3|13625.3|13647.8|13627.8|13645.3|13625.3|0
1627052260000|2021-07-23 14:57:40|13642.8|13622.8|13642.8|13622.8|13642.8|13622.8|13642.8|13622.8|4
1627052270000|2021-07-23 14:57:50|13640|13620|13635|13595|13640|13620|13633.5|13595|11
1627052290000|2021-07-23 14:58:10|13630.7|13590.7|13645.3|13605.3|13645.3|13605.3|13612.1|13590.7|2
1627052300000|2021-07-23 14:58:20|13631|13611|13669.6|13609.6|13672.1|13620.7|13627.8|13607.8|4
1627052310000|2021-07-23 14:58:30|13668.5|13608.5|13669.6|13609.6|13669.6|13621|13661|13608.5|0
1627052320000|2021-07-23 14:58:40|13668.6|13608.6|13662.5|13622.5|13668.6|13622.5|13662.5|13608.6|0
1627052340000|2021-07-23 14:59:00||13602.5||13602.5||13602.5||13602.5|6
1627052350000|2021-07-23 14:59:10|13659.6|13619.6|13662.5|13622.5|13662.5|13622.5|13659.6|13619.6|0
1627052360000|2021-07-23 14:59:20|13665|13625|13665|13625|13665|13625|13665|13625|0
1627052500000|2021-07-23 15:01:40|13662.5|13622.5|13662.5|13622.5|13662.5|13622.5|13662.5|13622.5|0
1627052650000|2021-07-23 15:04:10|13661.4|13621.4|13661.4|13621.4|13661.4|13621.4|13661.4|13621.4|0
1627052680000|2021-07-23 15:04:40|||||||||1
1627052710000|2021-07-23 15:05:10|13660.3|13620.3|13660.3|13620.3|13660.3|13620.3|13660.3|13620.3|0
1627052720000|2021-07-23 15:05:20|13661.8|13621.8|13662.8|13622.8|13662.8|13622.8|13661.8|13621.8|0
1627052730000|2021-07-23 15:05:30|13660.3|13640.3|13660.3|13640.3|13660.3|13640.3|13660.3|13640.3|0
1627052980000|2021-07-23 15:09:40|13660.4|13640.4|13660.4|13640.4|13660.4|13640.4|13660.4|13640.4|1
1627053010000|2021-07-23 15:10:10|||||||||1
1627053080000|2021-07-23 15:11:20|13655|13635|13640.4|13620.4|13655|13635|13640.4|13620.4|4
1627053150000|2021-07-23 15:12:30|13638.9|13618.9|13638.9|13618.9|13638.9|13618.9|13638.9|13618.9|1
1627053160000|2021-07-23 15:12:40|13637.9|13617.9|13637.9|13617.9|13637.9|13617.9|13637.9|13617.9|0
1627053170000|2021-07-23 15:12:50|13636.4|13616.4|13635.4|13615.4|13636.4|13616.4|13635.4|13615.4|0
1627053390000|2021-07-23 15:16:30|13640.4|13620.4|13635.4|13615.4|13640.4|13620.4|13635.4|13615.4|0
1627053560000|2021-07-23 15:19:20||13595.4||13595.4||13595.4||13595.4|2
1627053610000|2021-07-23 15:20:10|13637.9|13597.9|13637.9|13597.9|13637.9|13597.9|13637.9|13597.9|0
1627053620000|2021-07-23 15:20:20|13635.4|13595.4|13635.4|13595.4|13635.4|13595.4|13635.4|13595.4|0
1627053640000|2021-07-23 15:20:40|13637.9|13597.9|13637.9|13597.9|13637.9|13597.9|13637.9|13597.9|0
1627053680000|2021-07-23 15:21:20|||||||||1
1627053690000|2021-07-23 15:21:30|13630.4|13610.4|13630.4|13610.4|13630.4|13610.4|13630.4|13610.4|0
1627053760000|2021-07-23 15:22:40|13631.8|13611.8|13632.9|13612.9|13632.9|13612.9|13631.8|13611.8|0
1627054040000|2021-07-23 15:27:20|13635.4|13615.4|13635.4|13615.4|13635.4|13615.4|13635.4|13615.4|0
1627054380000|2021-07-23 15:33:00|13637.9|13617.9|13640.4|13620.4|13640.4|13620.4|13637.9|13617.9|1
1627054390000|2021-07-23 15:33:10|13641.8|13621.8|13642.9|13622.9|13642.9|13622.9|13641.8|13621.8|0
1627054410000|2021-07-23 15:33:30|||||||||2
1627054650000|2021-07-23 15:37:30|||||||||5
1627054800000|2021-07-23 15:40:00|13645.4|13625.4|13645.4|13625.4|13645.4|13625.4|13645.4|13625.4|0
1627054880000|2021-07-23 15:41:20|||||||||1
1627055010000|2021-07-23 15:43:30|||||||||2
1627055080000|2021-07-23 15:44:40|||||||||3
1627055090000|2021-07-23 15:44:50|13639.4|13599.4|13632.9|13592.9|13639.4|13599.4|13632.9|13592.9|4
1627055150000|2021-07-23 15:45:50|13627.9|13607.9|13627.9|13607.9|13627.9|13607.9|13627.9|13607.9|0
1627055170000|2021-07-23 15:46:10|13630.4|13610.4|13630.4|13610.4|13630.4|13610.4|13630.4|13610.4|0
1627055230000|2021-07-23 15:47:10|13631.5|13611.5|13631.5|13611.5|13631.5|13611.5|13631.5|13611.5|0
1627055300000|2021-07-23 15:48:20|13634.4|13614.4|13636.5|13616.5|13636.5|13616.5|13634.4|13614.4|0
1627055330000|2021-07-23 15:48:50|||||||||2
1627055410000|2021-07-23 15:50:10|13639.4|13619.4|13639.4|13619.4|13639.4|13619.4|13639.4|13619.4|0
1627055430000|2021-07-23 15:50:30|13641.5|13621.5|13641.5|13621.5|13641.5|13621.5|13641.5|13621.5|0
1627055650000|2021-07-23 15:54:10|||||||||6
1627055710000|2021-07-23 15:55:10|13639.4|13619.4|13639.4|13619.4|13639.4|13619.4|13639.4|13619.4|0
1627055730000|2021-07-23 15:55:30|||||||||1
1627055770000|2021-07-23 15:56:10|||||||||1
1627055780000|2021-07-23 15:56:20|||||||||1
1627055800000|2021-07-23 15:56:40|13641.5|13621.5|13641.5|13621.5|13641.5|13621.5|13641.5|13621.5|0
1627055980000|2021-07-23 15:59:40|13644|13624|13644|13624|13644|13624|13644|13624|0
1627056120000|2021-07-23 16:02:00|13644.1|13624.1|13644.1|13624.1|13644.1|13624.1|13644.1|13624.1|0
1627056260000|2021-07-23 16:04:20|13641.2|13621.2|13639.1|13619.1|13641.2|13621.2|13639.1|13619.1|0
1627056400000|2021-07-23 16:06:40|13636.6|13616.6|13636.6|13616.6|13636.6|13616.6|13636.6|13616.6|3
1627056410000|2021-07-23 16:06:50|13634.1|13594.1|13624.1|13604.1|13634.1|13604.1|13621.6|13594.1|4
1627056420000|2021-07-23 16:07:00|13625.5|13605.5|13626.6|13606.6|13626.6|13606.6|13625.5|13605.5|0
1627056520000|2021-07-23 16:08:40|13623.7|13603.7|13621.6|13601.6|13623.7|13603.7|13621.6|13601.6|0
1627056730000|2021-07-23 16:12:10|13624.4|13604.4|13626.6|13606.6|13626.6|13606.6|13624.4|13604.4|0
1627056770000|2021-07-23 16:12:50|13628|13608|13629.1|13609.1|13629.1|13609.1|13628|13608|0
1627056780000|2021-07-23 16:13:00|13627.7|13607.7|13627.7|13607.7|13627.7|13607.7|13627.7|13607.7|0
1627056790000|2021-07-23 16:13:10|13626.6|13606.6|13626.6|13606.6|13626.6|13606.6|13626.6|13606.6|0
1627056880000|2021-07-23 16:14:40|13636.6|13616.6|13636.6|13616.6|13636.6|13616.6|13636.6|13616.6|1
1627057110000|2021-07-23 16:18:30|||||||||4
1627057180000|2021-07-23 16:19:40|||||||||1
1627057480000|2021-07-23 16:24:40|13638|13618|13636.6|13616.6|13639.1|13619.1|13636.6|13616.6|0
1627057670000|2021-07-23 16:27:50|||||||||2
1627057790000|2021-07-23 16:29:50|||||||||2
1627057850000|2021-07-23 16:30:50|||||||||1
1627057870000|2021-07-23 16:31:10|13639.1|13619.1|13639.1|13619.1|13639.1|13619.1|13639.1|13619.1|1
1627058020000|2021-07-23 16:33:40|13640.2|13620.2|13640.2|13620.2|13640.2|13620.2|13640.2|13620.2|0
1627058060000|2021-07-23 16:34:20|13642.7|13622.7|13642.7|13622.7|13642.7|13622.7|13642.7|13622.7|2
1627058090000|2021-07-23 16:34:50|13645.2|13625.2|13645.2|13625.2|13645.2|13625.2|13645.2|13625.2|0
1627058140000|2021-07-23 16:35:40|13646.6|13626.6|13650.2|13630.2|13650.2|13630.2|13646.6|13626.6|0
1627058150000|2021-07-23 16:35:50|13647.4|13627.4|13634.5|13614.5|13647.4|13627.4|13634.5|13614.5|7
1627058160000|2021-07-23 16:36:00|13635.9|13615.9|13639.1|13619.1|13641.6|13621.6|13635.9|13615.9|4
1627058230000|2021-07-23 16:37:10|13641.6|13621.6|13641.6|13621.6|13641.6|13621.6|13641.6|13621.6|0
1627058570000|2021-07-23 16:42:50|||||||||1
1627058580000|2021-07-23 16:43:00|13644.1|13624.1|13645.6|13625.6|13645.6|13625.6|13644.1|13624.1|0
1627058590000|2021-07-23 16:43:10|13646.6|13626.6|13646.6|13626.6|13646.6|13626.6|13646.6|13626.6|0
1627058640000|2021-07-23 16:44:00|13646.7|13626.7|13646.7|13626.7|13646.7|13626.7|13646.7|13626.7|0
1627058800000|2021-07-23 16:46:40|13647.7|13627.7|13647.7|13627.7|13647.7|13627.7|13647.7|13627.7|3
1627058820000|2021-07-23 16:47:00|13648.8|13628.8|13648.8|13628.8|13648.8|13628.8|13648.8|13628.8|0
1627059270000|2021-07-23 16:54:30|||||||||1
1627059340000|2021-07-23 16:55:40|13646.3|13626.3|13646.3|13626.3|13646.3|13626.3|13646.3|13626.3|0
1627059590000|2021-07-23 16:59:50|13648.8|13628.8|13651.3|13631.3|13651.3|13631.3|13648.8|13628.8|1
1627059650000|2021-07-23 17:00:50|13648.8|13628.8|13648.8|13628.8|13648.8|13628.8|13648.8|13628.8|3
1627059720000|2021-07-23 17:02:00|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|0
1627059750000|2021-07-23 17:02:30|13645.6|13625.6|13641.4|13621.4|13645.6|13625.6|13641.4|13621.4|5
1627059970000|2021-07-23 17:06:10|||||||||1
1627060400000|2021-07-23 17:13:20|13646.4|13626.4|13646.4|13626.4|13646.4|13626.4|13646.4|13626.4|5
1627060410000|2021-07-23 17:13:30|13645|13625|13643.9|13623.9|13645|13625|13643.9|13623.9|0
1627060420000|2021-07-23 17:13:40|13646.4|13626.4|13646.4|13626.4|13646.4|13626.4|13646.4|13626.4|12
1627060450000|2021-07-23 17:14:10|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|13648.9|13628.9|0
1627060670000|2021-07-23 17:17:50|||||||||1
1627061060000|2021-07-23 17:24:20|13650.3|13630.3|13651.4|13631.4|13651.4|13631.4|13650.3|13630.3|5
1627061370000|2021-07-23 17:29:30|||||||||1
1627061380000|2021-07-23 17:29:40|||||||||1
1627062060000|2021-07-23 17:41:00|||||||||1
1627062110000|2021-07-23 17:41:50|||||||||1
1627062170000|2021-07-23 17:42:50|13651.5|13631.5|13651.5|13631.5|13651.5|13631.5|13651.5|13631.5|0
1627062200000|2021-07-23 17:43:20|13676.5|13636.5|13676.5|13636.5|13676.5|13636.5|13676.5|13636.5|2
1627062220000|2021-07-23 17:43:40|13669|13649|13669|13649|13669|13649|13669|13649|0
1627062280000|2021-07-23 17:44:40|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|0
1627062610000|2021-07-23 17:50:10|13684|13644|13694|13674|13696.5|13676.5|13684|13644|4
1627062620000|2021-07-23 17:50:20|13695|13675|13696.5|13676.5|13696.5|13676.5|13695|13675|0
1627062660000|2021-07-23 17:51:00|13695.1|13675.1|13694|13674|13695.1|13675.1|13694|13674|1
1627062720000|2021-07-23 17:52:00|||||||||1
1627062760000|2021-07-23 17:52:40|||||||||3
1627062780000|2021-07-23 17:53:00|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|2
1627063200000|2021-07-23 18:00:00|13701.5|13681.5|13689|13669|13701.5|13681.5|13689|13669|6
1627063210000|2021-07-23 18:00:10|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|0
1627063300000|2021-07-23 18:01:40|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|4
1627063460000|2021-07-23 18:04:20|||||||||1
1627063560000|2021-07-23 18:06:00|13694|13654|13694|13654|13694|13654|13694|13654|1
1627063590000|2021-07-23 18:06:30|13689|13669|13689|13669|13689|13669|13689|13669|0
1627063610000|2021-07-23 18:06:50|13691.5|13671.5|13691.5|13671.5|13691.5|13671.5|13691.5|13671.5|0
1627063670000|2021-07-23 18:07:50|13692.9|13672.9|13694|13674|13694|13674|13692.9|13672.9|0
1627063720000|2021-07-23 18:08:40|13696.5|13676.5|13696.5|13676.5|13699|13679|13696.5|13676.5|0
1627063830000|2021-07-23 18:10:30|13701.5|13681.5|13701.5|13681.5|13701.5|13681.5|13701.5|13681.5|4
1627063870000|2021-07-23 18:11:10|13702.9|13682.9|13704|13684|13704|13684|13702.9|13682.9|0
1627063900000|2021-07-23 18:11:40|13705.4|13685.4|13706.5|13686.5|13706.5|13686.5|13705.4|13685.4|0
1627063920000|2021-07-23 18:12:00|13708.7|13688.7|13711.5|13691.5|13711.5|13691.5|13708.7|13688.7|0
1627063950000|2021-07-23 18:12:30|||||||||2
1627064040000|2021-07-23 18:14:00|13704|13684|13709|13689|13709|13689|13704|13684|3
1627064060000|2021-07-23 18:14:20|13710.4|13690.4|13711.5|13691.5|13711.5|13691.5|13710.4|13690.4|1
1627064080000|2021-07-23 18:14:40|||||||||1
1627064090000|2021-07-23 18:14:50|13714|13694|13714|13694|13714|13694|13714|13694|2
1627064140000|2021-07-23 18:15:40|||||||||1
1627064230000|2021-07-23 18:17:10|13715.5|13695.5|13716.5|13696.5|13716.5|13696.5|13715.5|13695.5|0
1627064250000|2021-07-23 18:17:30|||||||||1
1627064340000|2021-07-23 18:19:00|||||||||1
1627064350000|2021-07-23 18:19:10|13715.1|13695.1|13715.1|13695.1|13715.1|13695.1|13715.1|13695.1|2
1627064360000|2021-07-23 18:19:20|13714|13694|13714|13694|13714|13694|13714|13694|0
1627064380000|2021-07-23 18:19:40|13715.5|13695.5|13716.5|13696.5|13716.5|13696.5|13715.5|13695.5|0
1627064390000|2021-07-23 18:19:50|13728|13668|13709|13669|13728|13670.1|13708.7|13661.5|0
